Options Chain for CHEMOURS CO COM (CC) - $27.32 as of 4/26/2024 9:01:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 10.20 | 14.00 | % | 0 | 0 | 5.46 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 17.00 | 8.10 | 12.10 | % | 0 | 0 | 4.73 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 18.00 | 7.10 | 11.10 | % | 0 | 0 | 4.34 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 19.00 | 6.10 | 10.10 | % | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 20.00 | 5.40 | 9.10 | % | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 21.00 | 4.20 | 7.10 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 22.00 | 3.10 | 6.90 | % | 0 | 0 | 2.77 | 0.99 | 0.01 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 22.50 | 3.00 | 6.60 | % | 0 | 0 | 2.78 | 0.97 | 0.02 | -0.02 | 4/26/2024 4:00:05 PM EST | |||
| 23.00 | 2.20 | 5.20 | % | 0 | 0 | 1.85 | 0.95 | 0.04 | -0.02 | 4/26/2024 4:00:05 PM EST | |||
| 24.00 | 3.20 | 3.80 | 3.00 | 0.00 | 0.00% | 0 | 3 | 1.23 | 0.90 | 0.06 | -0.04 | 4/17/2024 | 4/26/2024 4:00:05 PM EST |
| 25.00 | 2.45 | 3.10 | 1.95 | 0.00 | 0.00% | 0 | 1 | 1.01 | 0.83 | 0.10 | -0.05 | 4/22/2024 | 4/26/2024 4:00:05 PM EST |
| 26.00 | 1.75 | 1.85 | 1.40 | -0.10 | -6.67% | 27 | 52 | 0.68 | 0.72 | 0.14 | -0.06 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 27.00 | 1.15 | 1.20 | 1.10 | +0.10 | +10.00% | 251 | 101 | 0.67 | 0.57 | 0.16 | -0.07 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 28.00 | 0.65 | 0.75 | 0.65 | -0.01 | -1.52% | 79 | 160 | 0.66 | 0.41 | 0.16 | -0.07 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 29.00 | 0.35 | 0.40 | 0.39 | +0.04 | +11.43% | 5 | 666 | 0.64 | 0.27 | 0.13 | -0.06 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 30.00 | 0.15 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 30 | 0.65 | 0.17 | 0.10 | -0.04 | 4/22/2024 | 4/26/2024 4:00:05 PM EST |
| 31.00 | 0.05 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 59 | 0.65 | 0.11 | 0.07 | -0.03 | 4/22/2024 | 4/26/2024 4:00:05 PM EST |
| 32.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 616 | 0.69 | 0.06 | 0.04 | -0.02 | 4/18/2024 | 4/26/2024 4:00:05 PM EST |
| 33.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 40 | 0.90 | 0.02 | 0.02 | -0.01 | 4/17/2024 | 4/26/2024 4:00:05 PM EST |
| 34.00 | 0.00 | 0.20 | 0.14 | 0.00 | 0.00% | 0 | 90 | 1.18 | 0.01 | 0.01 | 0.00 | 4/8/2024 | 4/26/2024 4:00:05 PM EST |
| 35.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.97 | 0.01 | 0.01 | 0.00 | 3/25/2024 | 4/26/2024 4:00:05 PM EST |
| 36.00 | 0.00 | 0.75 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 37.00 | 0.00 | 0.75 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 38.00 | 0.00 | 0.75 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 40.00 | 0.00 | 0.05 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.35 | % | 0 | 0 | 4.85 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 1 | 1.89 | -0.01 | 0.01 | -0.01 | 4/15/2024 | 4/26/2024 4:00:05 PM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | -0.05 | -50.00% | 60 | 10 | 0.94 | -0.03 | 0.02 | -0.02 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 23.00 | 0.00 | 0.10 | 0.10 | -0.05 | -33.34% | 21 | 6 | 0.74 | -0.05 | 0.04 | -0.02 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 24.00 | 0.10 | 0.20 | 0.15 | -0.19 | -55.89% | 21 | 204 | 0.77 | -0.10 | 0.06 | -0.04 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 25.00 | 0.20 | 0.30 | 0.33 | +0.11 | +50.00% | 303 | 501 | 0.70 | -0.17 | 0.10 | -0.05 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 26.00 | 0.40 | 0.55 | 0.50 | -0.25 | -33.34% | 154 | 383 | 0.70 | -0.28 | 0.14 | -0.06 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 27.00 | 0.80 | 0.90 | 0.87 | -0.18 | -17.15% | 1 | 30 | 0.67 | -0.43 | 0.16 | -0.07 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 28.00 | 1.35 | 1.45 | 1.75 | -0.23 | -11.62% | 8 | 5 | 0.67 | -0.59 | 0.16 | -0.07 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 29.00 | 2.00 | 2.15 | 1.85 | 0.00 | 0.00% | 0 | 346 | 0.68 | -0.73 | 0.13 | -0.06 | 4/3/2024 | 4/26/2024 4:00:05 PM EST |
| 30.00 | 2.80 | 2.95 | % | 0 | 0 | 0.66 | -0.83 | 0.10 | -0.04 | 4/26/2024 4:00:05 PM EST | |||
| 31.00 | 2.85 | 3.90 | % | 0 | 0 | 0.83 | -0.89 | 0.07 | -0.03 | 4/26/2024 4:00:05 PM EST | |||
| 32.00 | 4.10 | 5.10 | % | 0 | 0 | 1.09 | -0.94 | 0.04 | -0.02 | 4/26/2024 4:00:05 PM EST | |||
| 33.00 | 5.20 | 7.90 | % | 0 | 0 | 2.68 | -0.98 | 0.02 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 34.00 | 5.30 | 8.90 | % | 0 | 0 | 2.85 | -0.99 | 0.01 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 35.00 | 6.80 | 9.90 | % | 0 | 0 | 3.00 | -0.99 | 0.01 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 36.00 | 7.40 | 10.90 | % | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 37.00 | 7.90 | 11.90 | % | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 38.00 | 8.90 | 12.70 | % | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 40.00 | 11.00 | 14.20 | % | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST |