Options Chain for CHEMOURS CO COM (CC) - $20.52 as of 2/13/2026 7:37:01 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 | 16.40 | 19.40 | 17.90 | 17.03 | 0.00 | 0.00% | 5.97 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:59 PM EST |
| 4.00 | 15.50 | 18.40 | 16.95 | 16.44 | -0.11 | -0.67% | 4.24 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 5.00 | 14.40 | 17.40 | 15.90 | 15.55 | 0.00 | 0.00% | 3.18 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:59 PM EST |
| 6.00 | 13.40 | 16.40 | 14.90 | 12.80 | 0.00 | 0.00% | 2.48 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:59 PM EST |
| 7.00 | 12.40 | 15.40 | 13.90 | 11.86 | 0.00 | 0.00% | 1.99 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:59 PM EST |
| 8.00 | 11.40 | 13.60 | 12.50 | 10.80 | 0.00 | 0.00% | 1.56 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:59 PM EST |
| 9.00 | 10.40 | 12.60 | 11.50 | 9.81 | 0.00 | 0.00% | 1.28 | 0 | 11 | 6.44 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:59 PM EST |
| 10.00 | 9.70 | 11.30 | 10.50 | 8.81 | 0.00 | 0.00% | 1.05 | 0 | 3 | 5.13 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:59 PM EST |
| 10.50 | 9.20 | 10.80 | 10.00 | 8.31 | 0.00 | 0.00% | 0.95 | 0 | 1 | 4.85 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:59 PM EST |
| 11.00 | 8.90 | 9.90 | 9.40 | 7.82 | 0.00 | 0.00% | 0.85 | 0 | 12 | 3.66 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:59 PM EST |
| 11.50 | 8.30 | 9.80 | 9.05 | 7.36 | 0.00 | 0.00% | 0.79 | 0 | 0 | 4.32 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:59 PM EST |
| 12.00 | 7.80 | 9.30 | 8.55 | 6.80 | 0.00 | 0.00% | 0.71 | 0 | 438 | 4.07 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:59 PM EST |
| 12.50 | 7.30 | 8.80 | 8.05 | 6.30 | 0.00 | 0.00% | 0.64 | 0 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:59 PM EST |
| 13.00 | 6.80 | 8.30 | 7.55 | 7.84 | -0.03 | -0.39% | 0.58 | 1 | 227 | 3.62 | 0.99 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 13.50 | 6.30 | 7.90 | 7.10 | 5.51 | 0.00 | 0.00% | 0.53 | 0 | 1 | 3.56 | 0.99 | 0.01 | -0.01 | 2/10/2026 | 2/13/2026 3:59:59 PM EST |
| 14.00 | 5.80 | 7.30 | 6.55 | 6.45 | -1.15 | -15.14% | 0.47 | 3 | 368 | 3.18 | 0.98 | 0.01 | -0.02 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 14.50 | 5.30 | 6.90 | 6.10 | 2.12 | 0.00 | 0.00% | 0.42 | 0 | 2 | 3.13 | 0.98 | 0.01 | -0.02 | 1/23/2026 | 2/13/2026 3:59:59 PM EST |
| 15.00 | 5.10 | 6.40 | 5.75 | 5.80 | +0.52 | +9.85% | 0.38 | 33 | 1,139 | 2.92 | 0.96 | 0.02 | -0.02 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 15.50 | 4.40 | 5.90 | 5.15 | 2.85 | 0.00 | 0.00% | 0.33 | 0 | 24 | 2.72 | 0.95 | 0.03 | -0.03 | 2/9/2026 | 2/13/2026 3:59:59 PM EST |
| 16.00 | 4.00 | 5.50 | 4.75 | 4.75 | 0.00 | 0.00% | 0.30 | 0 | 682 | 2.66 | 0.94 | 0.04 | -0.04 | 2/12/2026 | 2/13/2026 3:59:59 PM EST |
| 16.50 | 3.40 | 5.00 | 4.20 | 4.39 | 0.00 | 0.00% | 0.25 | 0 | 39 | 2.46 | 0.91 | 0.05 | -0.05 | 2/11/2026 | 2/13/2026 3:59:59 PM EST |
| 17.00 | 3.50 | 4.00 | 3.75 | 3.86 | -0.77 | -16.64% | 0.22 | 310 | 1,272 | 1.64 | 0.87 | 0.06 | -0.06 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 17.50 | 2.70 | 4.10 | 3.40 | 1.28 | 0.00 | 0.00% | 0.19 | 0 | 75 | 2.18 | 0.84 | 0.07 | -0.07 | 2/6/2026 | 2/13/2026 3:59:59 PM EST |
| 18.00 | 2.60 | 3.20 | 2.90 | 2.99 | +0.39 | +15.00% | 0.16 | 34 | 2,096 | 1.12 | 0.80 | 0.08 | -0.07 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 18.50 | 1.55 | 2.80 | 2.18 | 2.55 | 0.00 | 0.00% | 0.12 | 0 | 34 | 1.48 | 0.76 | 0.09 | -0.08 | 2/11/2026 | 2/13/2026 3:59:59 PM EST |
| 19.00 | 1.85 | 2.35 | 2.10 | 2.69 | 0.00 | 0.00% | 0.11 | 0 | 716 | 1.07 | 0.71 | 0.10 | -0.09 | 2/12/2026 | 2/13/2026 3:59:59 PM EST |
| 19.50 | 1.70 | 2.00 | 1.85 | 2.25 | 0.00 | 0.00% | 0.09 | 0 | 74 | 1.15 | 0.65 | 0.11 | -0.09 | 2/11/2026 | 2/13/2026 3:59:59 PM EST |
| 20.00 | 1.35 | 1.75 | 1.55 | 1.90 | +0.38 | +25.00% | 0.08 | 1 | 1,159 | 1.13 | 0.60 | 0.12 | -0.09 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 20.50 | 1.05 | 1.45 | 1.25 | 1.23 | -0.77 | -38.50% | 0.06 | 4 | 182 | 1.09 | 0.54 | 0.12 | -0.10 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 21.00 | 0.85 | 1.95 | 1.40 | 1.02 | -0.08 | -7.28% | 0.07 | 2 | 559 | 1.06 | 0.47 | 0.13 | -0.09 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 21.50 | 0.65 | 1.05 | 0.85 | 1.00 | -0.40 | -28.58% | 0.04 | 36 | 6 | 1.10 | 0.41 | 0.12 | -0.09 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 22.00 | 0.55 | 0.80 | 0.68 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 87 | 1.09 | 0.35 | 0.12 | -0.08 | 2/12/2026 | 2/13/2026 3:59:59 PM EST |
| 22.50 | 0.45 | 0.75 | 0.60 | 0.68 | 0.00 | 0.00% | 0.03 | 0 | 31 | 1.14 | 0.30 | 0.11 | -0.08 | 2/11/2026 | 2/13/2026 3:59:59 PM EST |
| 23.00 | 0.20 | 0.50 | 0.35 | 0.50 | -0.35 | -41.18% | 0.02 | 2 | 1,022 | 0.99 | 0.25 | 0.10 | -0.07 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 23.50 | 0.30 | 0.90 | 0.60 | % | 0.03 | 0 | 0 | 1.37 | 0.20 | 0.09 | -0.06 | 2/13/2026 3:59:59 PM EST | |||
| 24.00 | 0.05 | 0.45 | 0.25 | 0.35 | -0.02 | -5.41% | 0.01 | 1 | 60 | 1.02 | 0.17 | 0.08 | -0.05 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 25.00 | 0.15 | 0.55 | 0.35 | 0.32 | +0.12 | +60.00% | 0.01 | 8 | 54 | 1.36 | 0.11 | 0.06 | -0.04 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 26.00 | 0.00 | 0.40 | 0.20 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.64 | 0.06 | 0.04 | -0.03 | 2/11/2026 | 2/13/2026 3:59:59 PM EST |
| 27.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.46 | 0.04 | 0.03 | -0.02 | 2/13/2026 3:59:59 PM EST | |||
| 28.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.63 | 0.02 | 0.02 | -0.01 | 2/13/2026 3:59:59 PM EST | |||
| 29.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.80 | 0.01 | 0.01 | -0.01 | 2/13/2026 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.87 | 0.01 | 0.01 | 0.00 | 2/11/2026 | 2/13/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 4.00 | 0.00 | 1.00 | 0.50 | % | 0.12 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 2/13/2026 3:59:59 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 2/13/2026 3:59:59 PM EST |
| 8.00 | 0.00 | 0.80 | 0.40 | % | 0.05 | 0 | 0 | 6.44 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 9.00 | 0.00 | 2.10 | 1.05 | 0.17 | 0.00 | 0.00% | 0.12 | 0 | 133 | 8.57 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:59 PM EST |
| 10.00 | 0.00 | 1.75 | 0.88 | 0.13 | 0.00 | 0.00% | 0.09 | 0 | 478 | 7.04 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:59 PM EST |
| 10.50 | 0.00 | 1.75 | 0.88 | % | 0.08 | 0 | 0 | 6.68 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 479 | 4.50 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/13/2026 3:59:59 PM EST |
| 11.50 | 0.00 | 1.15 | 0.58 | % | 0.05 | 0 | 0 | 4.99 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 12.00 | 0.00 | 0.95 | 0.48 | 0.21 | 0.00 | 0.00% | 0.04 | 0 | 812 | 4.37 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:59 PM EST |
| 12.50 | 0.00 | 1.15 | 0.58 | 0.22 | 0.00 | 0.00% | 0.05 | 0 | 50 | 4.47 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 3:59:59 PM EST |
| 13.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 383 | 2.38 | -0.01 | 0.00 | -0.01 | 2/9/2026 | 2/13/2026 3:59:59 PM EST |
| 13.50 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 24 | 3.74 | -0.01 | 0.01 | -0.01 | 2/9/2026 | 2/13/2026 3:59:59 PM EST |
| 14.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 3 | 418 | 1.92 | -0.02 | 0.01 | -0.02 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 14.50 | 0.00 | 1.00 | 0.50 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 2 | 3.30 | -0.02 | 0.01 | -0.02 | 2/4/2026 | 2/13/2026 3:59:59 PM EST |
| 15.00 | 0.00 | 0.30 | 0.15 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 164 | 1.98 | -0.04 | 0.02 | -0.02 | 2/12/2026 | 2/13/2026 3:59:59 PM EST |
| 15.50 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.54 | -0.05 | 0.03 | -0.03 | 2/6/2026 | 2/13/2026 3:59:59 PM EST |
| 16.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 36 | 2.62 | -0.06 | 0.04 | -0.04 | 2/10/2026 | 2/13/2026 3:59:59 PM EST |
| 16.50 | 0.00 | 0.75 | 0.38 | 0.61 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.17 | -0.09 | 0.05 | -0.05 | 2/6/2026 | 2/13/2026 3:59:59 PM EST |
| 17.00 | 0.05 | 0.50 | 0.28 | 0.52 | 0.00 | 0.00% | 0.02 | 0 | 63 | 1.26 | -0.13 | 0.06 | -0.06 | 2/11/2026 | 2/13/2026 3:59:59 PM EST |
| 17.50 | 0.20 | 0.60 | 0.40 | 0.89 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.35 | -0.16 | 0.07 | -0.07 | 2/6/2026 | 2/13/2026 3:59:59 PM EST |
| 18.00 | 0.00 | 0.60 | 0.30 | 0.38 | -0.23 | -37.71% | 0.02 | 22 | 127 | 1.46 | -0.20 | 0.08 | -0.07 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 18.50 | 0.35 | 0.75 | 0.55 | 0.50 | +0.08 | +19.05% | 0.03 | 22 | 112 | 1.23 | -0.24 | 0.09 | -0.08 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 19.00 | 0.50 | 0.85 | 0.68 | 0.55 | -0.23 | -29.49% | 0.04 | 15 | 27 | 1.19 | -0.29 | 0.10 | -0.09 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 19.50 | 0.65 | 1.00 | 0.83 | 0.80 | +0.20 | +33.34% | 0.04 | 2 | 7 | 1.15 | -0.35 | 0.11 | -0.09 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 20.00 | 0.05 | 1.20 | 0.63 | 0.80 | -0.12 | -13.05% | 0.03 | 107 | 18 | 1.18 | -0.40 | 0.12 | -0.09 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 20.50 | 0.05 | 1.45 | 0.75 | 1.37 | % | 0.04 | 8 | 0 | 1.12 | -0.46 | 0.12 | -0.10 | 2/13/2026 | 2/13/2026 3:59:59 PM EST | |
| 21.00 | 1.40 | 1.70 | 1.55 | 1.45 | +0.29 | +25.00% | 0.07 | 3 | 7 | 1.14 | -0.53 | 0.13 | -0.09 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 21.50 | 1.65 | 2.05 | 1.85 | 4.50 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.13 | -0.59 | 0.12 | -0.09 | 2/6/2026 | 2/13/2026 3:59:59 PM EST |
| 22.00 | 1.45 | 2.75 | 2.10 | 1.88 | -6.94 | -78.69% | 0.10 | 10 | 0 | 1.64 | -0.65 | 0.12 | -0.08 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 22.50 | 2.45 | 2.75 | 2.60 | % | 0.12 | 0 | 0 | 1.18 | -0.70 | 0.11 | -0.08 | 2/13/2026 3:59:59 PM EST | |||
| 23.00 | 2.25 | 3.10 | 2.68 | 4.77 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.30 | -0.75 | 0.10 | -0.07 | 2/9/2026 | 2/13/2026 3:59:59 PM EST |
| 23.50 | 2.20 | 4.00 | 3.10 | 5.28 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.82 | -0.80 | 0.09 | -0.06 | 2/9/2026 | 2/13/2026 3:59:59 PM EST |
| 24.00 | 3.20 | 4.60 | 3.90 | 3.88 | 0.00 | 0.00% | 0.16 | 0 | 2 | 2.03 | -0.83 | 0.08 | -0.05 | 2/11/2026 | 2/13/2026 3:59:59 PM EST |
| 25.00 | 4.10 | 5.50 | 4.80 | 7.23 | 0.00 | 0.00% | 0.19 | 0 | 1 | 2.16 | -0.89 | 0.06 | -0.04 | 2/6/2026 | 2/13/2026 3:59:59 PM EST |
| 26.00 | 4.80 | 6.50 | 5.65 | % | 0.22 | 0 | 0 | 2.36 | -0.94 | 0.04 | -0.03 | 2/13/2026 3:59:59 PM EST | |||
| 27.00 | 5.80 | 7.30 | 6.55 | 6.00 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.33 | -0.96 | 0.03 | -0.02 | 2/12/2026 | 2/13/2026 3:59:59 PM EST |
| 28.00 | 6.80 | 8.30 | 7.55 | % | 0.27 | 0 | 0 | 2.50 | -0.98 | 0.02 | -0.01 | 2/13/2026 3:59:59 PM EST | |||
| 29.00 | 7.80 | 9.30 | 8.55 | % | 0.29 | 0 | 0 | 2.66 | -0.99 | 0.01 | -0.01 | 2/13/2026 3:59:59 PM EST | |||
| 30.00 | 8.70 | 10.30 | 9.50 | 14.19 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.81 | -0.99 | 0.01 | 0.00 | 2/3/2026 | 2/13/2026 3:59:59 PM EST |