Options Chain for CHEMOURS CO COM (CC) - $13.88 as of 10/24/2025 7:13:46 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 10.00 | 12.60 | 11.30 | % | 3.77 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/24/2025 4:00:04 PM EST | |||
| 4.00 | 9.40 | 11.10 | 10.25 | % | 2.56 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/24/2025 4:00:04 PM EST | |||
| 5.00 | 8.40 | 10.10 | 9.25 | 9.24 | +0.73 | +8.58% | 1.85 | 1 | 1 | 9.17 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 5.50 | 7.90 | 10.60 | 9.25 | 8.54 | 0.00 | 0.00% | 1.68 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 10/24/2025 4:00:04 PM EST |
| 6.00 | 7.40 | 10.10 | 8.75 | % | 1.46 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/24/2025 4:00:04 PM EST | |||
| 6.50 | 6.90 | 9.60 | 8.25 | % | 1.27 | 0 | 0 | 9.98 | 1.00 | 0.00 | 0.00 | 10/24/2025 4:00:04 PM EST | |||
| 7.00 | 6.40 | 7.90 | 7.15 | % | 1.02 | 0 | 0 | 6.08 | 1.00 | 0.00 | 0.00 | 10/24/2025 4:00:04 PM EST | |||
| 7.50 | 5.90 | 7.40 | 6.65 | % | 0.89 | 0 | 0 | 5.62 | 1.00 | 0.00 | 0.00 | 10/24/2025 4:00:04 PM EST | |||
| 8.00 | 5.40 | 6.90 | 6.15 | % | 0.77 | 0 | 0 | 5.18 | 1.00 | 0.00 | 0.00 | 10/24/2025 4:00:04 PM EST | |||
| 8.50 | 5.00 | 6.50 | 5.75 | % | 0.68 | 0 | 0 | 5.01 | 1.00 | 0.00 | 0.00 | 10/24/2025 4:00:04 PM EST | |||
| 9.00 | 4.60 | 5.80 | 5.20 | % | 0.58 | 0 | 0 | 4.17 | 1.00 | 0.00 | 0.00 | 10/24/2025 4:00:04 PM EST | |||
| 9.50 | 4.10 | 5.30 | 4.70 | % | 0.49 | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 10/24/2025 4:00:04 PM EST | |||
| 10.00 | 3.60 | 4.80 | 4.20 | % | 0.42 | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 10/24/2025 4:00:04 PM EST | |||
| 10.50 | 3.10 | 4.30 | 3.70 | % | 0.35 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 10/24/2025 4:00:04 PM EST | |||
| 11.00 | 2.60 | 3.80 | 3.20 | % | 0.29 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 10/24/2025 4:00:04 PM EST | |||
| 11.50 | 2.10 | 2.85 | 2.48 | 2.00 | 0.00 | 0.00% | 0.22 | 0 | 7 | 1.75 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/24/2025 4:00:04 PM EST |
| 12.00 | 1.00 | 2.30 | 1.65 | 2.15 | +0.92 | +74.80% | 0.14 | 1 | 2 | 1.41 | 0.99 | 0.06 | 0.00 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 12.50 | 0.70 | 2.10 | 1.40 | % | 0.11 | 0 | 0 | 1.67 | 0.95 | 0.14 | -0.01 | 10/24/2025 4:00:04 PM EST | |||
| 13.00 | 1.00 | 1.40 | 1.20 | 1.23 | +0.13 | +11.82% | 0.09 | 3 | 40 | 1.09 | 0.86 | 0.24 | -0.02 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 13.50 | 0.50 | 1.50 | 1.00 | 0.62 | 0.00 | 0.00% | 0.07 | 0 | 46 | 1.64 | 0.71 | 0.34 | -0.02 | 10/22/2025 | 10/24/2025 4:00:04 PM EST |
| 14.00 | 0.30 | 0.60 | 0.45 | 0.45 | -0.02 | -4.26% | 0.03 | 187 | 1,056 | 0.56 | 0.53 | 0.38 | -0.03 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 14.50 | 0.10 | 0.35 | 0.23 | 0.25 | -0.16 | -39.03% | 0.02 | 109 | 64 | 0.52 | 0.35 | 0.34 | -0.03 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | 0.14 | -0.05 | -26.32% | 0.01 | 40 | 161 | 0.79 | 0.20 | 0.25 | -0.02 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 15.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 204 | 0.69 | 0.11 | 0.16 | -0.01 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,075 | 0.82 | 0.05 | 0.09 | -0.01 | 10/23/2025 | 10/24/2025 4:00:04 PM EST |
| 16.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.06 | 0.02 | 0.04 | 0.00 | 10/21/2025 | 10/24/2025 4:00:04 PM EST |
| 17.00 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 174 | 1.31 | 0.01 | 0.02 | 0.00 | 10/15/2025 | 10/24/2025 4:00:04 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.37 | 0.00 | 0.01 | 0.00 | 10/24/2025 4:00:04 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 273 | 2.51 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/24/2025 4:00:04 PM EST |
| 18.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:04 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 47 | 2.78 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/24/2025 4:00:04 PM EST |
| 19.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:04 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 391 | 3.02 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/24/2025 4:00:04 PM EST |
| 20.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:04 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 17 | 3.24 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 10/24/2025 4:00:04 PM EST |
| 21.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:04 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 10 | 3.44 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 10/24/2025 4:00:04 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:04 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:04 PM EST | |||
| 23.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:04 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | 1.68 | 0.00 | 0.00% | 0.02 | 0 | 7 | 3.81 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 10/24/2025 4:00:04 PM EST |
| 24.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:04 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 14 | 3.97 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/24/2025 4:00:04 PM EST |
| 25.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:04 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.13 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:04 PM EST | |||
| 26.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.21 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:04 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.28 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:04 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.68 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:04 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:04 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:04 PM EST | |||
| 5.50 | 0.00 | 0.75 | 0.38 | % | 0.07 | 0 | 0 | 7.16 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:04 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 6.59 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:04 PM EST | |||
| 6.50 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 6.08 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:04 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 5.61 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:04 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 5.18 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:04 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 4.77 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:04 PM EST | |||
| 8.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 4.39 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:04 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:04 PM EST | |||
| 9.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:04 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:04 PM EST | |||
| 10.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:04 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 41 | 2.75 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/24/2025 4:00:04 PM EST |
| 11.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 65 | 2.45 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/24/2025 4:00:04 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.78 | -0.01 | 0.06 | 0.00 | 10/20/2025 | 10/24/2025 4:00:04 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.76 | -0.05 | 0.14 | -0.01 | 10/23/2025 | 10/24/2025 4:00:04 PM EST |
| 13.00 | 0.00 | 0.15 | 0.08 | 0.15 | -0.08 | -34.79% | 0.01 | 10 | 61 | 0.66 | -0.14 | 0.24 | -0.02 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 13.50 | 0.00 | 0.25 | 0.13 | 0.21 | -0.35 | -62.50% | 0.01 | 119 | 3 | 0.59 | -0.29 | 0.34 | -0.02 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 14.00 | 0.35 | 0.50 | 0.43 | 0.42 | -0.46 | -52.28% | 0.03 | 45 | 13 | 0.57 | -0.47 | 0.38 | -0.03 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 14.50 | 0.55 | 0.80 | 0.68 | 0.68 | -0.30 | -30.62% | 0.05 | 21 | 0 | 0.48 | -0.65 | 0.34 | -0.03 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 15.00 | 0.90 | 1.45 | 1.18 | 1.10 | -0.60 | -35.30% | 0.08 | 37 | 123 | 1.06 | -0.80 | 0.25 | -0.02 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 15.50 | 0.75 | 1.85 | 1.30 | % | 0.08 | 0 | 0 | 1.10 | -0.89 | 0.16 | -0.01 | 10/24/2025 4:00:04 PM EST | |||
| 16.00 | 1.05 | 2.30 | 1.68 | % | 0.10 | 0 | 0 | 1.19 | -0.95 | 0.09 | -0.01 | 10/24/2025 4:00:04 PM EST | |||
| 16.50 | 1.55 | 2.75 | 2.15 | % | 0.13 | 0 | 0 | 1.24 | -0.98 | 0.04 | 0.00 | 10/24/2025 4:00:04 PM EST | |||
| 17.00 | 2.30 | 3.50 | 2.90 | 1.13 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.82 | -0.99 | 0.02 | 0.00 | 9/15/2025 | 10/24/2025 4:00:04 PM EST |
| 17.50 | 2.80 | 5.00 | 3.90 | % | 0.22 | 0 | 0 | 3.39 | -1.00 | 0.01 | 0.00 | 10/24/2025 4:00:04 PM EST | |||
| 18.00 | 3.30 | 4.50 | 3.90 | 4.23 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 10/23/2025 | 10/24/2025 4:00:04 PM EST |
| 18.50 | 3.80 | 5.00 | 4.40 | % | 0.24 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:04 PM EST | |||
| 19.00 | 4.30 | 6.20 | 5.25 | % | 0.28 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:04 PM EST | |||
| 19.50 | 4.80 | 6.70 | 5.75 | % | 0.29 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:04 PM EST | |||
| 20.00 | 5.20 | 6.60 | 5.90 | 3.40 | 0.00 | 0.00% | 0.30 | 0 | 9 | 2.75 | -1.00 | 0.00 | 0.00 | 9/23/2025 | 10/24/2025 4:00:04 PM EST |
| 20.50 | 5.70 | 7.10 | 6.40 | % | 0.31 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:04 PM EST | |||
| 21.00 | 6.20 | 7.60 | 6.90 | % | 0.33 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:04 PM EST | |||
| 21.50 | 6.70 | 8.10 | 7.40 | % | 0.34 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:04 PM EST | |||
| 22.00 | 7.20 | 8.60 | 7.90 | % | 0.36 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:04 PM EST | |||
| 22.50 | 7.70 | 9.10 | 8.40 | % | 0.37 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:04 PM EST | |||
| 23.00 | 8.20 | 9.60 | 8.90 | % | 0.39 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:04 PM EST | |||
| 23.50 | 8.70 | 10.10 | 9.40 | % | 0.40 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:04 PM EST | |||
| 24.00 | 9.30 | 10.90 | 10.10 | 10.14 | % | 0.42 | 3 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 4:00:04 PM EST | |
| 24.50 | 9.70 | 11.10 | 10.40 | % | 0.42 | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:04 PM EST | |||
| 25.00 | 10.10 | 11.80 | 10.95 | % | 0.44 | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:04 PM EST | |||
| 25.50 | 10.30 | 12.30 | 11.30 | % | 0.44 | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:04 PM EST | |||
| 26.00 | 10.80 | 12.80 | 11.80 | % | 0.45 | 0 | 0 | 4.20 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:04 PM EST | |||
| 26.50 | 11.30 | 13.30 | 12.30 | % | 0.46 | 0 | 0 | 4.28 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:04 PM EST | |||
| 27.00 | 12.00 | 13.80 | 12.90 | 12.88 | % | 0.48 | 1 | 0 | 4.35 | -1.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 4:00:04 PM EST | |
| 30.00 | 14.70 | 16.80 | 15.75 | % | 0.53 | 0 | 0 | 4.76 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:04 PM EST |