Options Chain for CHEMOURS CO COM (CC) - $13.34 as of 10/28/2026 10:27:15 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 | 9.70 | 10.80 | 10.25 | % | 3.42 | 0 | 0 | 8.84 | 1.00 | 0.00 | 0.00 | 10/28/2026 4:00:10 PM EST | |||
| 4.00 | 8.70 | 9.80 | 9.25 | % | 2.31 | 0 | 0 | 7.18 | 1.00 | 0.00 | 0.00 | 10/28/2026 4:00:10 PM EST | |||
| 5.00 | 7.70 | 8.80 | 8.25 | % | 1.65 | 0 | 0 | 5.96 | 1.00 | 0.00 | 0.00 | 10/28/2026 4:00:10 PM EST | |||
| 6.00 | 6.70 | 7.80 | 7.25 | 7.12 | 0.00 | 0.00% | 1.21 | 0 | 1 | 5.01 | 1.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 4:00:10 PM EST |
| 7.00 | 5.70 | 6.80 | 6.25 | % | 0.89 | 0 | 0 | 4.21 | 1.00 | 0.00 | 0.00 | 10/28/2026 4:00:10 PM EST | |||
| 8.00 | 4.80 | 5.80 | 5.30 | % | 0.66 | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 10/28/2026 4:00:10 PM EST | |||
| 8.50 | 4.30 | 5.30 | 4.80 | % | 0.56 | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 10/28/2026 4:00:10 PM EST | |||
| 9.00 | 3.80 | 4.80 | 4.30 | % | 0.48 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 10/28/2026 4:00:10 PM EST | |||
| 9.50 | 3.30 | 4.30 | 3.80 | % | 0.40 | 0 | 0 | 2.64 | 1.00 | 0.02 | 0.00 | 10/28/2026 4:00:10 PM EST | |||
| 10.00 | 2.90 | 3.80 | 3.35 | % | 0.34 | 0 | 0 | 2.37 | 0.98 | 0.04 | 0.00 | 10/28/2026 4:00:10 PM EST | |||
| 10.50 | 2.45 | 3.20 | 2.83 | 3.50 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.93 | 0.95 | 0.07 | -0.01 | 10/5/2026 | 10/28/2026 4:00:10 PM EST |
| 11.00 | 2.05 | 2.65 | 2.35 | % | 0.21 | 0 | 0 | 1.59 | 0.89 | 0.09 | -0.02 | 10/28/2026 4:00:10 PM EST | |||
| 11.50 | 1.75 | 2.20 | 1.98 | % | 0.17 | 0 | 0 | 1.44 | 0.84 | 0.12 | -0.03 | 10/28/2026 4:00:10 PM EST | |||
| 12.00 | 1.40 | 1.80 | 1.60 | 1.50 | 0.00 | 0.00% | 0.13 | 0 | 20 | 0.98 | 0.77 | 0.16 | -0.03 | 10/27/2026 | 10/28/2026 4:00:10 PM EST |
| 12.50 | 0.90 | 1.45 | 1.18 | 0.96 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.86 | 0.69 | 0.19 | -0.03 | 10/23/2026 | 10/28/2026 4:00:10 PM EST |
| 13.00 | 0.75 | 1.05 | 0.90 | 0.91 | -0.04 | -4.22% | 0.07 | 2 | 5,012 | 0.91 | 0.59 | 0.21 | -0.04 | 10/28/2026 | 10/28/2026 4:00:10 PM EST |
| 13.50 | 0.30 | 0.85 | 0.58 | 0.76 | +0.11 | +16.93% | 0.04 | 1 | 152 | 0.81 | 0.48 | 0.22 | -0.04 | 10/28/2026 | 10/28/2026 4:00:10 PM EST |
| 14.00 | 0.25 | 0.70 | 0.48 | 0.52 | +0.10 | +23.81% | 0.03 | 1 | 155 | 0.91 | 0.38 | 0.21 | -0.04 | 10/28/2026 | 10/28/2026 4:00:10 PM EST |
| 14.50 | 0.30 | 0.40 | 0.35 | 0.30 | -0.07 | -18.92% | 0.02 | 81 | 120 | 0.94 | 0.29 | 0.18 | -0.03 | 10/28/2026 | 10/28/2026 4:00:10 PM EST |
| 15.00 | 0.05 | 0.40 | 0.23 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 5,066 | 0.87 | 0.22 | 0.15 | -0.03 | 10/27/2026 | 10/28/2026 4:00:10 PM EST |
| 15.50 | 0.10 | 0.25 | 0.18 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 256 | 0.95 | 0.16 | 0.12 | -0.02 | 10/27/2026 | 10/28/2026 4:00:10 PM EST |
| 16.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 3 | 10 | 1.24 | 0.11 | 0.10 | -0.02 | 10/28/2026 | 10/28/2026 4:00:10 PM EST |
| 16.50 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.36 | 0.07 | 0.07 | -0.01 | 10/7/2026 | 10/28/2026 4:00:10 PM EST |
| 17.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.57 | 0.05 | 0.05 | -0.01 | 10/28/2026 4:00:10 PM EST | |||
| 17.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.68 | 0.03 | 0.04 | -0.01 | 10/28/2026 4:00:10 PM EST | |||
| 18.00 | 0.00 | 0.30 | 0.15 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.79 | 0.02 | 0.02 | 0.00 | 10/1/2026 | 10/28/2026 4:00:10 PM EST |
| 18.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.98 | 0.01 | 0.02 | 0.00 | 10/28/2026 4:00:10 PM EST | |||
| 19.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.08 | 0.01 | 0.01 | 0.00 | 10/28/2026 4:00:10 PM EST | |||
| 19.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.17 | 0.00 | 0.01 | 0.00 | 10/28/2026 4:00:10 PM EST | |||
| 20.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 10/28/2026 4:00:10 PM EST | |||
| 20.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 10/28/2026 4:00:10 PM EST | |||
| 21.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.44 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 4:00:10 PM EST |
| 21.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 10/28/2026 4:00:10 PM EST | |||
| 22.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 10/28/2026 4:00:10 PM EST | |||
| 22.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 10/28/2026 4:00:10 PM EST | |||
| 23.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 10/28/2026 4:00:10 PM EST | |||
| 23.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 10/28/2026 4:00:10 PM EST | |||
| 24.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 10/28/2026 4:00:10 PM EST | |||
| 24.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 10/28/2026 4:00:10 PM EST | |||
| 25.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 10/28/2026 4:00:10 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 | 0.30 | 0.15 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2026 4:00:10 PM EST | |||
| 4.00 | 0.00 | 0.30 | 0.15 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2026 4:00:10 PM EST | |||
| 5.00 | 0.00 | 0.30 | 0.15 | % | 0.03 | 0 | 0 | 4.93 | 0.00 | 0.00 | 0.00 | 10/28/2026 4:00:10 PM EST | |||
| 6.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 4.12 | 0.00 | 0.00 | 0.00 | 10/28/2026 4:00:10 PM EST | |||
| 7.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 10/28/2026 4:00:10 PM EST | |||
| 8.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 10/28/2026 4:00:10 PM EST | |||
| 8.50 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 10/28/2026 4:00:10 PM EST | |||
| 9.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 10/28/2026 4:00:10 PM EST | |||
| 9.50 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 2.21 | 0.00 | 0.02 | 0.00 | 10/28/2026 4:00:10 PM EST | |||
| 10.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.86 | -0.02 | 0.04 | 0.00 | 10/28/2026 4:00:10 PM EST | |||
| 10.50 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.63 | -0.05 | 0.07 | -0.01 | 10/26/2026 | 10/28/2026 4:00:10 PM EST |
| 11.00 | 0.05 | 0.25 | 0.15 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.07 | -0.11 | 0.09 | -0.02 | 10/27/2026 | 10/28/2026 4:00:10 PM EST |
| 11.50 | 0.15 | 0.25 | 0.20 | 0.20 | -0.11 | -35.49% | 0.02 | 10 | 124 | 1.01 | -0.16 | 0.12 | -0.03 | 10/28/2026 | 10/28/2026 4:00:10 PM EST |
| 12.00 | 0.25 | 0.40 | 0.33 | 0.32 | 0.00 | 0.00% | 0.03 | 0 | 105 | 1.02 | -0.23 | 0.16 | -0.03 | 10/27/2026 | 10/28/2026 4:00:10 PM EST |
| 12.50 | 0.20 | 0.65 | 0.43 | 0.40 | -0.20 | -33.34% | 0.03 | 1 | 58 | 0.92 | -0.31 | 0.19 | -0.03 | 10/28/2026 | 10/28/2026 4:00:10 PM EST |
| 13.00 | 0.40 | 0.80 | 0.60 | 0.64 | -0.06 | -8.58% | 0.05 | 4 | 22 | 0.88 | -0.41 | 0.21 | -0.04 | 10/28/2026 | 10/28/2026 4:00:10 PM EST |
| 13.50 | 0.80 | 1.10 | 0.95 | 0.93 | -0.12 | -11.43% | 0.07 | 1 | 15 | 0.99 | -0.52 | 0.22 | -0.04 | 10/28/2026 | 10/28/2026 4:00:10 PM EST |
| 14.00 | 1.10 | 1.40 | 1.25 | 1.24 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.98 | -0.62 | 0.21 | -0.04 | 10/27/2026 | 10/28/2026 4:00:10 PM EST |
| 14.50 | 1.25 | 1.80 | 1.53 | 1.99 | 0.00 | 0.00% | 0.11 | 0 | 199 | 1.40 | -0.71 | 0.18 | -0.03 | 10/22/2026 | 10/28/2026 4:00:10 PM EST |
| 15.00 | 1.65 | 2.25 | 1.95 | 2.31 | 0.00 | 0.00% | 0.13 | 0 | 100 | 1.31 | -0.78 | 0.15 | -0.03 | 10/22/2026 | 10/28/2026 4:00:10 PM EST |
| 15.50 | 2.05 | 2.70 | 2.38 | % | 0.15 | 0 | 0 | 1.40 | -0.84 | 0.12 | -0.02 | 10/28/2026 4:00:10 PM EST | |||
| 16.00 | 2.70 | 3.10 | 2.90 | 2.77 | +0.22 | +8.63% | 0.18 | 1 | 1 | 1.39 | -0.89 | 0.10 | -0.02 | 10/28/2026 | 10/28/2026 4:00:10 PM EST |
| 16.50 | 2.95 | 3.70 | 3.33 | % | 0.20 | 0 | 0 | 1.68 | -0.93 | 0.07 | -0.01 | 10/28/2026 4:00:10 PM EST | |||
| 17.00 | 3.40 | 4.20 | 3.80 | 4.25 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.80 | -0.95 | 0.05 | -0.01 | 10/15/2026 | 10/28/2026 4:00:10 PM EST |
| 17.50 | 3.80 | 4.80 | 4.30 | 4.67 | 0.00 | 0.00% | 0.25 | 0 | 2 | 2.08 | -0.97 | 0.04 | -0.01 | 10/13/2026 | 10/28/2026 4:00:10 PM EST |
| 18.00 | 4.30 | 5.20 | 4.75 | % | 0.26 | 0 | 0 | 0.00 | -0.98 | 0.02 | 0.00 | 10/28/2026 4:00:10 PM EST | |||
| 18.50 | 4.70 | 5.70 | 5.20 | % | 0.28 | 0 | 0 | 2.14 | -0.99 | 0.02 | 0.00 | 10/28/2026 4:00:10 PM EST | |||
| 19.00 | 5.20 | 6.30 | 5.75 | % | 0.30 | 0 | 0 | 0.00 | -0.99 | 0.01 | 0.00 | 10/28/2026 4:00:10 PM EST | |||
| 19.50 | 5.70 | 7.00 | 6.35 | % | 0.33 | 0 | 0 | 2.82 | -1.00 | 0.01 | 0.00 | 10/28/2026 4:00:10 PM EST | |||
| 20.00 | 6.20 | 7.30 | 6.75 | 7.15 | 0.00 | 0.00% | 0.34 | 0 | 1 | 2.61 | -1.00 | 0.00 | 0.00 | 10/23/2026 | 10/28/2026 4:00:10 PM EST |
| 20.50 | 6.70 | 7.80 | 7.25 | % | 0.35 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 10/28/2026 4:00:10 PM EST | |||
| 21.00 | 7.20 | 8.30 | 7.75 | % | 0.37 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/28/2026 4:00:10 PM EST | |||
| 21.50 | 7.70 | 8.80 | 8.25 | % | 0.38 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/28/2026 4:00:10 PM EST | |||
| 22.00 | 8.20 | 9.30 | 8.75 | % | 0.40 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 10/28/2026 4:00:10 PM EST | |||
| 22.50 | 8.70 | 9.80 | 9.25 | % | 0.41 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 10/28/2026 4:00:10 PM EST | |||
| 23.00 | 9.20 | 10.30 | 9.75 | % | 0.42 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/28/2026 4:00:10 PM EST | |||
| 23.50 | 9.70 | 10.80 | 10.25 | % | 0.44 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 10/28/2026 4:00:10 PM EST | |||
| 24.00 | 10.20 | 11.30 | 10.75 | % | 0.45 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 10/28/2026 4:00:10 PM EST | |||
| 24.50 | 10.70 | 11.80 | 11.25 | % | 0.46 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 10/28/2026 4:00:10 PM EST | |||
| 25.00 | 11.20 | 12.30 | 11.75 | % | 0.47 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 10/28/2026 4:00:10 PM EST |