Options Chain for CHEMOURS CO COM (CC) - $13.19 as of 10/30/2026 10:17:13 AM 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 | 9.30 | 10.90 | 10.10 | % | 3.37 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2026 4:00:12 PM EST | |||
| 4.00 | 8.30 | 9.90 | 9.10 | % | 2.27 | 0 | 0 | 8.56 | 1.00 | 0.00 | 0.00 | 10/29/2026 4:00:12 PM EST | |||
| 5.00 | 7.30 | 8.70 | 8.00 | % | 1.60 | 0 | 0 | 7.09 | 1.00 | 0.00 | 0.00 | 10/29/2026 4:00:12 PM EST | |||
| 6.00 | 6.30 | 7.70 | 7.00 | 7.12 | 0.00 | 0.00% | 1.17 | 0 | 1 | 5.96 | 1.00 | 0.00 | 0.00 | 10/26/2026 | 10/29/2026 4:00:12 PM EST |
| 7.00 | 5.30 | 6.90 | 6.10 | % | 0.87 | 0 | 0 | 5.01 | 1.00 | 0.00 | 0.00 | 10/29/2026 4:00:12 PM EST | |||
| 8.00 | 4.40 | 5.80 | 5.10 | % | 0.64 | 0 | 0 | 4.21 | 1.00 | 0.00 | 0.00 | 10/29/2026 4:00:12 PM EST | |||
| 8.50 | 3.80 | 5.30 | 4.55 | % | 0.54 | 0 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 10/29/2026 4:00:12 PM EST | |||
| 9.00 | 3.30 | 4.70 | 4.00 | % | 0.44 | 0 | 0 | 3.29 | 0.99 | 0.01 | -0.01 | 10/29/2026 4:00:12 PM EST | |||
| 9.50 | 2.90 | 4.30 | 3.60 | % | 0.38 | 0 | 0 | 3.17 | 0.98 | 0.02 | -0.01 | 10/29/2026 4:00:12 PM EST | |||
| 10.00 | 2.50 | 3.70 | 3.10 | % | 0.31 | 0 | 0 | 1.82 | 0.96 | 0.04 | -0.01 | 10/29/2026 4:00:12 PM EST | |||
| 10.50 | 2.10 | 3.10 | 2.60 | 3.50 | 0.00 | 0.00% | 0.25 | 0 | 1 | 2.19 | 0.93 | 0.06 | -0.02 | 10/5/2026 | 10/29/2026 4:00:12 PM EST |
| 11.00 | 1.70 | 2.60 | 2.15 | % | 0.20 | 0 | 0 | 1.83 | 0.88 | 0.09 | -0.03 | 10/29/2026 4:00:12 PM EST | |||
| 11.50 | 1.40 | 2.15 | 1.78 | % | 0.15 | 0 | 0 | 1.64 | 0.82 | 0.12 | -0.04 | 10/29/2026 4:00:12 PM EST | |||
| 12.00 | 1.10 | 1.75 | 1.43 | 1.63 | 0.00 | 0.00% | 0.12 | 0 | 21 | 1.45 | 0.75 | 0.16 | -0.04 | 10/29/2026 | 10/29/2026 4:00:12 PM EST |
| 12.50 | 0.75 | 1.35 | 1.05 | 0.96 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.09 | 0.66 | 0.18 | -0.05 | 10/23/2026 | 10/29/2026 4:00:12 PM EST |
| 13.00 | 0.50 | 1.05 | 0.78 | 0.90 | 0.00 | 0.00% | 0.06 | 0 | 5,012 | 0.96 | 0.56 | 0.20 | -0.05 | 10/29/2026 | 10/29/2026 4:00:12 PM EST |
| 13.50 | 0.25 | 0.80 | 0.53 | 0.76 | 0.00 | 0.00% | 0.04 | 0 | 153 | 1.03 | 0.46 | 0.20 | -0.05 | 10/28/2026 | 10/29/2026 4:00:12 PM EST |
| 14.00 | 0.10 | 0.60 | 0.35 | 0.40 | 0.00 | 0.00% | 0.02 | 1 | 157 | 1.03 | 0.37 | 0.19 | -0.05 | 10/30/2026 | 10/29/2026 4:00:12 PM EST |
| 14.50 | 0.05 | 0.45 | 0.25 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 201 | 0.97 | 0.29 | 0.17 | -0.04 | 10/28/2026 | 10/29/2026 4:00:12 PM EST |
| 15.00 | 0.15 | 0.35 | 0.25 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 5,068 | 0.97 | 0.21 | 0.15 | -0.04 | 10/29/2026 | 10/29/2026 4:00:12 PM EST |
| 15.50 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 257 | 1.01 | 0.16 | 0.12 | -0.03 | 10/29/2026 | 10/29/2026 4:00:12 PM EST |
| 16.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.35 | 0.11 | 0.10 | -0.02 | 10/28/2026 | 10/29/2026 4:00:12 PM EST |
| 16.50 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.57 | 0.08 | 0.07 | -0.02 | 10/7/2026 | 10/29/2026 4:00:12 PM EST |
| 17.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.69 | 0.05 | 0.05 | -0.01 | 10/29/2026 4:00:12 PM EST | |||
| 17.50 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.81 | 0.03 | 0.04 | -0.01 | 10/29/2026 4:00:12 PM EST | |||
| 18.00 | 0.00 | 0.20 | 0.10 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.92 | 0.02 | 0.03 | -0.01 | 10/1/2026 | 10/29/2026 4:00:12 PM EST |
| 18.50 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 2.13 | 0.01 | 0.02 | 0.00 | 10/29/2026 4:00:12 PM EST | |||
| 19.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 2.23 | 0.01 | 0.01 | 0.00 | 10/29/2026 4:00:12 PM EST | |||
| 19.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 2.33 | 0.01 | 0.01 | 0.00 | 10/29/2026 4:00:12 PM EST | |||
| 20.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 2.43 | 0.00 | 0.01 | 0.00 | 10/29/2026 4:00:12 PM EST | |||
| 20.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 10/29/2026 4:00:12 PM EST | |||
| 21.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.61 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/29/2026 4:00:12 PM EST |
| 21.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 10/29/2026 4:00:12 PM EST | |||
| 22.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 10/29/2026 4:00:12 PM EST | |||
| 22.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 10/29/2026 4:00:12 PM EST | |||
| 23.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 10/29/2026 4:00:12 PM EST | |||
| 23.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 10/29/2026 4:00:12 PM EST | |||
| 24.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 10/29/2026 4:00:12 PM EST | |||
| 24.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 10/29/2026 4:00:12 PM EST | |||
| 25.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 10/29/2026 4:00:12 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 | 2.15 | 1.08 | % | 0.36 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2026 4:00:12 PM EST | |||
| 4.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2026 4:00:12 PM EST | |||
| 5.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 5.21 | 0.00 | 0.00 | 0.00 | 10/29/2026 4:00:12 PM EST | |||
| 6.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 4.35 | 0.00 | 0.00 | 0.00 | 10/29/2026 4:00:12 PM EST | |||
| 7.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 10/29/2026 4:00:12 PM EST | |||
| 8.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 10/29/2026 4:00:12 PM EST | |||
| 8.50 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 10/29/2026 4:00:12 PM EST | |||
| 9.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 2.59 | -0.01 | 0.01 | -0.01 | 10/29/2026 4:00:12 PM EST | |||
| 9.50 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 2.32 | -0.02 | 0.02 | -0.01 | 10/29/2026 4:00:12 PM EST | |||
| 10.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.55 | -0.04 | 0.04 | -0.01 | 10/29/2026 | 10/29/2026 4:00:12 PM EST |
| 10.50 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.70 | -0.07 | 0.06 | -0.02 | 10/26/2026 | 10/29/2026 4:00:12 PM EST |
| 11.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.13 | -0.12 | 0.09 | -0.03 | 10/29/2026 | 10/29/2026 4:00:12 PM EST |
| 11.50 | 0.05 | 0.35 | 0.20 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 131 | 1.04 | -0.18 | 0.12 | -0.04 | 10/28/2026 | 10/29/2026 4:00:12 PM EST |
| 12.00 | 0.10 | 0.50 | 0.30 | 0.33 | +0.02 | +6.46% | 0.02 | 1 | 121 | 1.03 | -0.25 | 0.16 | -0.04 | 10/30/2026 | 10/29/2026 4:00:12 PM EST |
| 12.50 | 0.45 | 0.65 | 0.55 | 0.55 | +0.15 | +37.50% | 0.04 | 899 | 58 | 1.00 | -0.34 | 0.18 | -0.05 | 10/30/2026 | 10/29/2026 4:00:12 PM EST |
| 13.00 | 0.45 | 0.95 | 0.70 | 0.70 | 0.00 | 0.00% | 0.05 | 0 | 26 | 1.07 | -0.44 | 0.20 | -0.05 | 10/29/2026 | 10/29/2026 4:00:12 PM EST |
| 13.50 | 0.70 | 1.25 | 0.98 | 0.90 | 0.00 | 0.00% | 0.07 | 0 | 14 | 1.00 | -0.54 | 0.20 | -0.05 | 10/29/2026 | 10/29/2026 4:00:12 PM EST |
| 14.00 | 1.00 | 1.60 | 1.30 | 1.24 | 0.00 | 0.00% | 0.09 | 0 | 7 | 1.11 | -0.63 | 0.19 | -0.05 | 10/27/2026 | 10/29/2026 4:00:12 PM EST |
| 14.50 | 1.40 | 2.15 | 1.78 | 1.99 | 0.00 | 0.00% | 0.12 | 0 | 199 | 0.98 | -0.71 | 0.17 | -0.04 | 10/22/2026 | 10/29/2026 4:00:12 PM EST |
| 15.00 | 1.80 | 2.55 | 2.18 | 2.31 | 0.00 | 0.00% | 0.15 | 0 | 100 | 1.31 | -0.79 | 0.15 | -0.04 | 10/22/2026 | 10/29/2026 4:00:12 PM EST |
| 15.50 | 2.15 | 2.90 | 2.53 | % | 0.16 | 0 | 0 | 1.39 | -0.84 | 0.12 | -0.03 | 10/29/2026 4:00:12 PM EST | |||
| 16.00 | 2.60 | 3.40 | 3.00 | 2.77 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.54 | -0.89 | 0.10 | -0.02 | 10/28/2026 | 10/29/2026 4:00:12 PM EST |
| 16.50 | 3.00 | 4.10 | 3.55 | % | 0.22 | 0 | 0 | 1.68 | -0.92 | 0.07 | -0.02 | 10/29/2026 4:00:12 PM EST | |||
| 17.00 | 3.40 | 4.60 | 4.00 | 4.25 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.80 | -0.95 | 0.05 | -0.01 | 10/15/2026 | 10/29/2026 4:00:12 PM EST |
| 17.50 | 3.90 | 5.20 | 4.55 | 4.67 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.93 | -0.97 | 0.04 | -0.01 | 10/13/2026 | 10/29/2026 4:00:12 PM EST |
| 18.00 | 4.40 | 5.70 | 5.05 | % | 0.28 | 0 | 0 | 2.22 | -0.98 | 0.03 | -0.01 | 10/29/2026 4:00:12 PM EST | |||
| 18.50 | 4.80 | 6.20 | 5.50 | % | 0.30 | 0 | 0 | 2.34 | -0.99 | 0.02 | 0.00 | 10/29/2026 4:00:12 PM EST | |||
| 19.00 | 5.30 | 6.90 | 6.10 | % | 0.32 | 0 | 0 | 2.45 | -0.99 | 0.01 | 0.00 | 10/29/2026 4:00:12 PM EST | |||
| 19.50 | 5.80 | 7.20 | 6.50 | % | 0.33 | 0 | 0 | 2.55 | -0.99 | 0.01 | 0.00 | 10/29/2026 4:00:12 PM EST | |||
| 20.00 | 6.30 | 7.70 | 7.00 | 7.15 | 0.00 | 0.00% | 0.35 | 0 | 1 | 2.65 | -1.00 | 0.01 | 0.00 | 10/23/2026 | 10/29/2026 4:00:12 PM EST |
| 20.50 | 6.80 | 8.20 | 7.50 | % | 0.37 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 10/29/2026 4:00:12 PM EST | |||
| 21.00 | 7.30 | 8.70 | 8.00 | % | 0.38 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 10/29/2026 4:00:12 PM EST | |||
| 21.50 | 7.80 | 9.20 | 8.50 | % | 0.40 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 10/29/2026 4:00:12 PM EST | |||
| 22.00 | 8.30 | 9.70 | 9.00 | % | 0.41 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 10/29/2026 4:00:12 PM EST | |||
| 22.50 | 8.80 | 10.20 | 9.50 | % | 0.42 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 10/29/2026 4:00:12 PM EST | |||
| 23.00 | 9.30 | 10.70 | 10.00 | % | 0.43 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 10/29/2026 4:00:12 PM EST | |||
| 23.50 | 9.80 | 11.20 | 10.50 | % | 0.45 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 10/29/2026 4:00:12 PM EST | |||
| 24.00 | 10.30 | 11.70 | 11.00 | % | 0.46 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 10/29/2026 4:00:12 PM EST | |||
| 24.50 | 10.80 | 12.20 | 11.50 | % | 0.47 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 10/29/2026 4:00:12 PM EST | |||
| 25.00 | 11.30 | 12.70 | 12.00 | % | 0.48 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 10/29/2026 4:00:12 PM EST |