Options Chain for CHEMOURS CO COM (CC) - $10.30 as of 5/27/2025 2:51:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 8.70 | 11.60 | 9.59 | % | 13 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:01 PM EST | |
| 2.00 | 7.70 | 10.60 | 8.66 | % | 11 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:01 PM EST | |
| 3.00 | 6.80 | 9.60 | 7.66 | % | 4 | 0 | 8.82 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:01 PM EST | |
| 4.00 | 6.10 | 8.60 | 6.74 | % | 2 | 0 | 8.18 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:01 PM EST | |
| 5.00 | 5.20 | 7.60 | 5.70 | % | 1 | 0 | 8.03 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:01 PM EST | |
| 6.00 | 4.40 | 5.10 | % | 0 | 0 | 7.01 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 7.00 | 3.50 | 5.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 7.50 | 2.90 | 3.90 | 3.05 | % | 2 | 0 | 6.14 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:01 PM EST | |
| 8.00 | 2.40 | 4.50 | % | 0 | 0 | 9.23 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 9.00 | 1.35 | 1.90 | 1.90 | 0.00 | 0.00% | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/27/2025 1:59:01 PM EST |
| 10.00 | 0.00 | 1.40 | 0.65 | 0.00 | 0.00% | 0 | 2 | 2.88 | 0.86 | 0.43 | -0.02 | 5/23/2025 | 5/27/2025 1:59:01 PM EST |
| 11.00 | 0.05 | 0.10 | 0.07 | -0.05 | -41.67% | 127 | 178 | 0.57 | 0.23 | 0.56 | -0.02 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 12.00 | 0.00 | 0.05 | 0.02 | -0.05 | -71.43% | 51 | 274 | 1.06 | 0.01 | 0.04 | 0.00 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 12.50 | 0.00 | 0.25 | 0.07 | 0.00 | 0.00% | 0 | 152 | 2.14 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 1:59:01 PM EST |
| 13.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 275 | 1.52 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 1:59:01 PM EST |
| 14.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 99 | 4.53 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 1:59:01 PM EST |
| 15.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 50 | 2.26 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/27/2025 1:59:01 PM EST |
| 16.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 1 | 5.49 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/27/2025 1:59:01 PM EST |
| 17.00 | 0.00 | 0.75 | 0.03 | -0.04 | -57.15% | 1 | 1 | 5.90 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 6.10 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 6.27 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 6.61 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 6.94 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 7.23 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 8.17 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 6.59 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 5.87 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 2 | 5.20 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/27/2025 1:59:01 PM EST |
| 9.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 103 | 1.32 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/27/2025 1:59:01 PM EST |
| 10.00 | 0.00 | 0.05 | 0.10 | -0.06 | -37.50% | 1 | 200 | 0.62 | -0.14 | 0.43 | -0.02 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 11.00 | 0.45 | 0.70 | 0.73 | 0.00 | 0.00% | 0 | 49 | 0.47 | -0.77 | 0.56 | -0.02 | 5/23/2025 | 5/27/2025 1:59:01 PM EST |
| 12.00 | 1.15 | 1.60 | 0.96 | 0.00 | 0.00% | 0 | 60 | 1.59 | -0.99 | 0.04 | 0.00 | 5/19/2025 | 5/27/2025 1:59:01 PM EST |
| 12.50 | 1.75 | 2.40 | 1.38 | 0.00 | 0.00% | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 1:59:01 PM EST |
| 13.00 | 2.20 | 3.20 | 1.53 | 0.00 | 0.00% | 0 | 1 | 4.02 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/27/2025 1:59:01 PM EST |
| 14.00 | 3.30 | 5.60 | % | 0 | 0 | 8.05 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 15.00 | 4.30 | 6.50 | 3.50 | 0.00 | 0.00% | 0 | 0 | 8.60 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 5/27/2025 1:59:01 PM EST |
| 16.00 | 5.30 | 7.50 | % | 0 | 0 | 9.10 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 17.00 | 6.30 | 8.50 | % | 0 | 0 | 9.54 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 17.50 | 6.80 | 9.00 | % | 0 | 0 | 9.75 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 18.00 | 7.30 | 9.50 | % | 0 | 0 | 9.95 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 19.00 | 8.20 | 10.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 20.00 | 9.30 | 11.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 21.00 | 10.20 | 12.50 | 11.25 | +2.59 | +29.91% | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 22.00 | 11.30 | 13.30 | 12.05 | % | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:01 PM EST | |
| 22.50 | 11.70 | 14.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST |