Options Chain for CHEMOURS CO COM (CC) - $12.40 as of 12/9/2025 8:23:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 10.60 | 11.70 | 11.15 | 11.54 | +0.04 | +0.35% | 11.15 | 408 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 2.00 | 9.60 | 10.80 | 10.20 | 10.55 | +0.04 | +0.39% | 5.10 | 398 | 30 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 3.00 | 8.60 | 11.40 | 10.00 | 9.85 | +0.55 | +5.92% | 3.33 | 16 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 4.00 | 7.60 | 9.00 | 8.30 | 8.69 | +0.28 | +3.33% | 2.08 | 5 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 5.00 | 6.50 | 9.30 | 7.90 | 7.88 | +0.10 | +1.29% | 1.58 | 5 | 19 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 6.00 | 6.20 | 7.20 | 6.70 | 6.55 | -0.24 | -3.54% | 1.12 | 3 | 20 | 9.94 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 6.50 | 5.20 | 6.80 | 6.00 | 6.18 | -0.16 | -2.53% | 0.92 | 111 | 1 | 9.53 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 7.00 | 4.60 | 6.10 | 5.35 | 5.76 | % | 0.76 | 112 | 0 | 7.88 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:59 PM EST | |
| 7.50 | 3.30 | 5.70 | 4.50 | 5.34 | +0.08 | +1.53% | 0.60 | 4 | 2 | 7.58 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 8.00 | 3.90 | 5.20 | 4.55 | 4.91 | +0.13 | +2.72% | 0.57 | 121 | 7 | 6.91 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 8.50 | 3.50 | 4.80 | 4.15 | 4.13 | % | 0.49 | 120 | 0 | 6.61 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:59 PM EST | |
| 9.00 | 3.00 | 4.40 | 3.70 | 3.88 | % | 0.41 | 1 | 0 | 6.31 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:59 PM EST | |
| 9.50 | 2.40 | 4.20 | 3.30 | 3.49 | % | 0.35 | 1 | 0 | 6.58 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:59 PM EST | |
| 10.00 | 2.05 | 3.60 | 2.83 | 3.04 | % | 0.28 | 1 | 0 | 5.66 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:59 PM EST | |
| 10.50 | 1.55 | 4.10 | 2.83 | % | 0.27 | 0 | 0 | 7.69 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:59 PM EST | |||
| 11.00 | 0.60 | 3.40 | 2.00 | 2.19 | 0.00 | 0.00% | 0.18 | 0 | 5 | 6.48 | 0.95 | 0.17 | -0.02 | 12/5/2025 | 12/9/2025 3:59:59 PM EST |
| 11.50 | 0.20 | 1.50 | 0.85 | % | 0.07 | 0 | 0 | 2.42 | 0.84 | 0.28 | -0.04 | 12/9/2025 3:59:59 PM EST | |||
| 12.00 | 0.45 | 0.70 | 0.58 | 0.90 | +0.12 | +15.39% | 0.05 | 5 | 132 | 0.74 | 0.69 | 0.40 | -0.05 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 12.50 | 0.15 | 0.40 | 0.28 | 0.30 | 0.00 | 0.00% | 0.02 | 3,596 | 128 | 0.70 | 0.48 | 0.42 | -0.06 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 13.00 | 0.00 | 0.35 | 0.18 | 0.18 | +0.03 | +20.00% | 0.01 | 1,314 | 208 | 1.39 | 0.28 | 0.34 | -0.05 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 13.50 | 0.00 | 0.15 | 0.08 | 0.15 | +0.06 | +66.67% | 0.01 | 10 | 104 | 1.02 | 0.16 | 0.22 | -0.03 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 14.00 | 0.00 | 0.15 | 0.08 | 0.15 | +0.10 | +200.00% | 0.01 | 1 | 74 | 1.45 | 0.08 | 0.12 | -0.02 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 14.50 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.25 | 0.04 | 0.07 | -0.01 | 12/5/2025 | 12/9/2025 3:59:59 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 263 | 2.10 | 0.01 | 0.02 | 0.00 | 12/8/2025 | 12/9/2025 3:59:59 PM EST |
| 15.50 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 7.13 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:59 PM EST | |||
| 16.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 126 | 2.08 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:59 PM EST |
| 16.50 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 7.67 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:59 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.59 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:59 PM EST | |||
| 18.00 | 0.00 | 0.20 | 0.10 | 0.05 | % | 0.01 | 1 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:59 PM EST | |
| 19.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 4.65 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:59 PM EST | |||
| 20.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:59 PM EST | |||
| 21.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 5.10 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:59 PM EST | |||
| 22.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 4.35 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:59 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.52 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 3:59:59 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.71 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | 0.08 | +0.05 | +166.67% | 0.03 | 13 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.00 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:59 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.03 | % | 0.01 | 14 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:59 PM EST | |
| 4.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 6 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 2 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 28 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 6.50 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.60 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:59 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.01 | % | 0.01 | 3 | 0 | 4.15 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:59 PM EST | |
| 7.50 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.72 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:59 PM EST |
| 8.00 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 4.25 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:59 PM EST | |||
| 8.50 | 0.00 | 0.25 | 0.13 | 0.01 | % | 0.02 | 2 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:59 PM EST | |
| 9.00 | 0.00 | 0.25 | 0.13 | 0.01 | % | 0.01 | 2 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:59 PM EST | |
| 9.50 | 0.00 | 0.70 | 0.35 | % | 0.04 | 0 | 0 | 4.51 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.25 | 0.13 | 0.30 | +0.07 | +30.44% | 0.01 | 1 | 84 | 2.52 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 10.50 | 0.00 | 0.25 | 0.13 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.12 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/9/2025 3:59:59 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.98 | -0.05 | 0.17 | -0.02 | 12/8/2025 | 12/9/2025 3:59:59 PM EST |
| 11.50 | 0.05 | 0.10 | 0.08 | 0.05 | -0.05 | -50.00% | 0.01 | 1 | 78 | 0.83 | -0.16 | 0.28 | -0.04 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 12.00 | 0.10 | 0.25 | 0.18 | 0.12 | -0.15 | -55.56% | 0.01 | 4 | 127 | 0.76 | -0.31 | 0.40 | -0.05 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 12.50 | 0.30 | 0.85 | 0.58 | 0.35 | -0.20 | -36.37% | 0.05 | 5 | 62 | 1.16 | -0.52 | 0.42 | -0.06 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 13.00 | 0.15 | 1.30 | 0.73 | 0.50 | -0.15 | -23.08% | 0.06 | 10 | 25 | 2.00 | -0.72 | 0.34 | -0.05 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 13.50 | 0.75 | 1.75 | 1.25 | % | 0.09 | 0 | 0 | 2.26 | -0.84 | 0.22 | -0.03 | 12/9/2025 3:59:59 PM EST | |||
| 14.00 | 0.35 | 1.85 | 1.10 | % | 0.08 | 0 | 0 | 1.49 | -0.92 | 0.12 | -0.02 | 12/9/2025 3:59:59 PM EST | |||
| 14.50 | 1.70 | 2.40 | 2.05 | 1.95 | -0.22 | -10.14% | 0.14 | 4 | 2 | 1.91 | -0.96 | 0.07 | -0.01 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 15.00 | 1.60 | 2.95 | 2.28 | 2.25 | 0.00 | 0.00% | 0.15 | 0 | 15 | 2.31 | -0.99 | 0.02 | 0.00 | 12/8/2025 | 12/9/2025 3:59:59 PM EST |
| 15.50 | 2.15 | 3.40 | 2.78 | % | 0.18 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:59 PM EST | |||
| 16.00 | 2.45 | 3.90 | 3.18 | 3.32 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:59 PM EST |
| 16.50 | 3.20 | 4.50 | 3.85 | % | 0.23 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:59 PM EST | |||
| 17.00 | 3.80 | 5.00 | 4.40 | 4.50 | 0.00 | 0.00% | 0.26 | 0 | 1 | 3.32 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 12/9/2025 3:59:59 PM EST |
| 18.00 | 4.80 | 5.70 | 5.25 | 5.25 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:59 PM EST |
| 19.00 | 5.70 | 6.70 | 6.20 | % | 0.33 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:59 PM EST | |||
| 20.00 | 6.80 | 7.70 | 7.25 | 7.47 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 12/9/2025 3:59:59 PM EST |
| 21.00 | 7.70 | 8.70 | 8.20 | 8.20 | +0.36 | +4.60% | 0.39 | 4 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 22.00 | 8.60 | 9.70 | 9.15 | 10.93 | 0.00 | 0.00% | 0.42 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 12/9/2025 3:59:59 PM EST |
| 23.00 | 9.50 | 11.20 | 10.35 | 10.40 | 0.00 | 0.00% | 0.45 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 12/9/2025 3:59:59 PM EST |
| 24.00 | 10.40 | 12.30 | 11.35 | 11.84 | 0.00 | 0.00% | 0.47 | 0 | 0 | 6.44 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 12/9/2025 3:59:59 PM EST |
| 25.00 | 11.40 | 13.30 | 12.35 | % | 0.49 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:59 PM EST |