Options Chain for CHEMOURS CO COM (CC) - $15.97 as of 8/23/2026 8:30:42 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 | 12.20 | 13.90 | 13.05 | 11.90 | 0.00 | 0.00% | 4.35 | 0 | 0 | 4.67 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/21/2026 3:59:58 PM EST |
| 4.00 | 11.20 | 12.90 | 12.05 | 12.25 | 0.00 | 0.00% | 3.01 | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/21/2026 3:59:58 PM EST |
| 5.00 | 10.30 | 11.90 | 11.10 | 9.81 | 0.00 | 0.00% | 2.22 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/21/2026 3:59:58 PM EST |
| 6.00 | 9.30 | 10.70 | 10.00 | 9.10 | 0.00 | 0.00% | 1.67 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/21/2026 3:59:58 PM EST |
| 7.00 | 8.30 | 9.70 | 9.00 | 7.95 | 0.00 | 0.00% | 1.29 | 0 | 1 | 2.17 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/21/2026 3:59:58 PM EST |
| 8.00 | 7.30 | 9.00 | 8.15 | 13.25 | 0.00 | 0.00% | 1.02 | 0 | 1 | 2.15 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 8/21/2026 3:59:58 PM EST |
| 9.00 | 6.30 | 7.70 | 7.00 | % | 0.78 | 0 | 0 | 1.62 | 1.00 | 0.01 | 0.00 | 8/21/2026 3:59:58 PM EST | |||
| 10.00 | 5.40 | 6.70 | 6.05 | % | 0.60 | 0 | 0 | 1.40 | 0.98 | 0.01 | 0.00 | 8/21/2026 3:59:58 PM EST | |||
| 11.00 | 4.50 | 5.60 | 5.05 | % | 0.46 | 0 | 0 | 1.12 | 0.95 | 0.03 | 0.00 | 8/21/2026 3:59:58 PM EST | |||
| 12.00 | 3.70 | 4.70 | 4.20 | % | 0.35 | 0 | 0 | 1.00 | 0.90 | 0.04 | -0.01 | 8/21/2026 3:59:58 PM EST | |||
| 13.00 | 2.90 | 3.70 | 3.30 | 8.55 | 0.00 | 0.00% | 0.25 | 0 | 47 | 0.82 | 0.84 | 0.07 | -0.01 | 6/11/2026 | 8/21/2026 3:59:58 PM EST |
| 14.00 | 2.50 | 2.70 | 2.60 | 2.75 | 0.00 | 0.00% | 0.19 | 0 | 33 | 0.60 | 0.76 | 0.09 | -0.01 | 8/19/2026 | 8/21/2026 3:59:58 PM EST |
| 15.00 | 1.70 | 2.05 | 1.88 | 1.85 | 0.00 | 0.00% | 0.13 | 0 | 26 | 0.55 | 0.65 | 0.11 | -0.01 | 8/17/2026 | 8/21/2026 3:59:58 PM EST |
| 16.00 | 1.35 | 1.50 | 1.43 | 1.55 | +0.30 | +24.00% | 0.09 | 39 | 135 | 0.58 | 0.54 | 0.12 | -0.01 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 17.00 | 0.65 | 1.05 | 0.85 | 1.02 | +0.07 | +7.37% | 0.05 | 109 | 182 | 0.51 | 0.42 | 0.12 | -0.01 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 18.00 | 0.65 | 0.75 | 0.70 | 0.54 | 0.00 | 0.00% | 0.04 | 0 | 615 | 0.57 | 0.32 | 0.11 | -0.01 | 8/18/2026 | 8/21/2026 3:59:58 PM EST |
| 19.00 | 0.40 | 0.60 | 0.50 | 0.50 | +0.05 | +11.12% | 0.03 | 2 | 594 | 0.58 | 0.24 | 0.09 | -0.01 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 20.00 | 0.25 | 0.45 | 0.35 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 158 | 0.58 | 0.18 | 0.08 | -0.01 | 8/17/2026 | 8/21/2026 3:59:58 PM EST |
| 21.00 | 0.20 | 0.40 | 0.30 | 0.25 | -0.13 | -34.22% | 0.01 | 14 | 259 | 0.62 | 0.13 | 0.06 | -0.01 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 22.00 | 0.15 | 0.25 | 0.20 | 0.25 | +0.05 | +25.00% | 0.01 | 1 | 226 | 0.62 | 0.10 | 0.05 | -0.01 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 23.00 | 0.10 | 0.20 | 0.15 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 115 | 0.63 | 0.07 | 0.04 | 0.00 | 8/5/2026 | 8/21/2026 3:59:58 PM EST |
| 24.00 | 0.05 | 0.30 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 105 | 0.69 | 0.05 | 0.03 | 0.00 | 8/7/2026 | 8/21/2026 3:59:58 PM EST |
| 25.00 | 0.05 | 0.40 | 0.23 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 346 | 0.77 | 0.04 | 0.02 | 0.00 | 8/11/2026 | 8/21/2026 3:59:58 PM EST |
| 26.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.00 | 0.02 | 0.01 | 0.00 | 8/14/2026 | 8/21/2026 3:59:58 PM EST |
| 27.00 | 0.00 | 0.40 | 0.20 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 89 | 1.05 | 0.01 | 0.01 | 0.00 | 8/12/2026 | 8/21/2026 3:59:58 PM EST |
| 28.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 114 | 1.10 | 0.01 | 0.01 | 0.00 | 8/14/2026 | 8/21/2026 3:59:58 PM EST |
| 29.00 | 0.00 | 0.40 | 0.20 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 92 | 1.14 | 0.01 | 0.00 | 0.00 | 7/20/2026 | 8/21/2026 3:59:58 PM EST |
| 30.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 460 | 1.18 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/21/2026 3:59:58 PM EST |
| 31.00 | 0.00 | 0.40 | 0.20 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 65 | 1.23 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 8/21/2026 3:59:58 PM EST |
| 32.00 | 0.00 | 0.40 | 0.20 | 1.02 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.27 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 8/21/2026 3:59:58 PM EST |
| 33.00 | 0.00 | 0.15 | 0.08 | 0.15 | -0.05 | -25.00% | 0.00 | 1 | 13 | 1.06 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 34.00 | 0.00 | 0.40 | 0.20 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.34 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 8/21/2026 3:59:58 PM EST |
| 35.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 98 | 1.37 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/21/2026 3:59:58 PM EST |
| 40.00 | 0.00 | 0.40 | 0.20 | 0.14 | -0.23 | -62.17% | 0.01 | 3 | 266 | 1.53 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:58 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 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 4 | 3.29 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 8/21/2026 3:59:58 PM EST |
| 4.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 8 | 2.73 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 8/21/2026 3:59:58 PM EST |
| 5.00 | 0.00 | 0.35 | 0.18 | 0.12 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.31 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 8/21/2026 3:59:58 PM EST |
| 6.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.30 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 8/21/2026 3:59:58 PM EST |
| 7.00 | 0.00 | 0.35 | 0.18 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 8 | 1.70 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/21/2026 3:59:58 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.95 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/21/2026 3:59:58 PM EST |
| 9.00 | 0.00 | 0.40 | 0.20 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 13 | 1.32 | 0.00 | 0.01 | 0.00 | 8/13/2026 | 8/21/2026 3:59:58 PM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 89 | 0.98 | -0.02 | 0.01 | 0.00 | 8/13/2026 | 8/21/2026 3:59:58 PM EST |
| 11.00 | 0.05 | 0.35 | 0.20 | 0.15 | 0.00 | 0.00% | 0.02 | 2 | 13 | 0.73 | -0.05 | 0.03 | 0.00 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 12.00 | 0.05 | 0.25 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.56 | -0.10 | 0.04 | -0.01 | 8/20/2026 | 8/21/2026 3:59:58 PM EST |
| 13.00 | 0.25 | 0.40 | 0.33 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 103 | 0.58 | -0.16 | 0.07 | -0.01 | 8/20/2026 | 8/21/2026 3:59:58 PM EST |
| 14.00 | 0.40 | 0.65 | 0.53 | 0.55 | 0.00 | 0.00% | 0.04 | 23 | 124 | 0.55 | -0.24 | 0.09 | -0.01 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 15.00 | 0.80 | 0.95 | 0.88 | 0.82 | -0.13 | -13.69% | 0.06 | 3 | 450 | 0.54 | -0.35 | 0.11 | -0.01 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 16.00 | 1.25 | 1.50 | 1.38 | 1.46 | +0.01 | +0.69% | 0.09 | 26 | 262 | 0.55 | -0.46 | 0.12 | -0.01 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 17.00 | 1.85 | 2.15 | 2.00 | 1.91 | -0.42 | -18.03% | 0.12 | 9 | 504 | 0.56 | -0.58 | 0.12 | -0.01 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 18.00 | 2.55 | 3.00 | 2.78 | 2.65 | -0.35 | -11.67% | 0.15 | 6 | 148 | 0.59 | -0.68 | 0.11 | -0.01 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 19.00 | 3.30 | 3.60 | 3.45 | 3.26 | 0.00 | 0.00% | 0.18 | 0 | 66 | 0.54 | -0.76 | 0.09 | -0.01 | 8/19/2026 | 8/21/2026 3:59:58 PM EST |
| 20.00 | 3.80 | 4.70 | 4.25 | 4.30 | 0.00 | 0.00% | 0.21 | 0 | 41 | 0.77 | -0.82 | 0.08 | -0.01 | 7/29/2026 | 8/21/2026 3:59:58 PM EST |
| 21.00 | 4.70 | 5.70 | 5.20 | 5.71 | 0.00 | 0.00% | 0.25 | 0 | 50 | 0.86 | -0.87 | 0.06 | -0.01 | 8/17/2026 | 8/21/2026 3:59:58 PM EST |
| 22.00 | 5.80 | 6.50 | 6.15 | 5.50 | 0.00 | 0.00% | 0.28 | 0 | 10 | 0.83 | -0.90 | 0.05 | -0.01 | 7/23/2026 | 8/21/2026 3:59:58 PM EST |
| 23.00 | 6.50 | 7.60 | 7.05 | 6.70 | 0.00 | 0.00% | 0.31 | 0 | 102 | 0.96 | -0.93 | 0.04 | 0.00 | 7/30/2026 | 8/21/2026 3:59:58 PM EST |
| 24.00 | 7.50 | 8.60 | 8.05 | 4.60 | 0.00 | 0.00% | 0.34 | 0 | 162 | 1.02 | -0.95 | 0.03 | 0.00 | 5/29/2026 | 8/21/2026 3:59:58 PM EST |
| 25.00 | 8.50 | 9.80 | 9.15 | 5.90 | 0.00 | 0.00% | 0.37 | 0 | 26 | 1.19 | -0.96 | 0.02 | 0.00 | 6/5/2026 | 8/21/2026 3:59:58 PM EST |
| 26.00 | 9.40 | 10.80 | 10.10 | 5.30 | 0.00 | 0.00% | 0.39 | 0 | 4 | 1.26 | -0.98 | 0.01 | 0.00 | 6/2/2026 | 8/21/2026 3:59:58 PM EST |
| 27.00 | 10.30 | 11.80 | 11.05 | 6.30 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.31 | -0.99 | 0.01 | 0.00 | 5/7/2026 | 8/21/2026 3:59:58 PM EST |
| 28.00 | 11.30 | 12.60 | 11.95 | 6.10 | 0.00 | 0.00% | 0.43 | 0 | 2 | 1.25 | -0.99 | 0.01 | 0.00 | 5/12/2026 | 8/21/2026 3:59:58 PM EST |
| 29.00 | 12.30 | 13.80 | 13.05 | 6.00 | 0.00 | 0.00% | 0.45 | 0 | 2 | 1.42 | -0.99 | 0.00 | 0.00 | 4/29/2026 | 8/21/2026 3:59:58 PM EST |
| 30.00 | 13.30 | 14.80 | 14.05 | 6.30 | 0.00 | 0.00% | 0.47 | 0 | 2 | 1.47 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 8/21/2026 3:59:58 PM EST |
| 31.00 | 14.30 | 15.80 | 15.05 | 7.90 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.52 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 8/21/2026 3:59:58 PM EST |
| 32.00 | 15.30 | 16.80 | 16.05 | % | 0.50 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:58 PM EST | |||
| 33.00 | 16.30 | 17.80 | 17.05 | % | 0.52 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:58 PM EST | |||
| 34.00 | 17.30 | 18.80 | 18.05 | % | 0.53 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:58 PM EST | |||
| 35.00 | 18.30 | 19.80 | 19.05 | % | 0.54 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:58 PM EST | |||
| 40.00 | 23.30 | 24.80 | 24.05 | % | 0.60 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:58 PM EST |