Options Chain for CHEMOURS CO COM (CC) - $18.27 as of 2/24/2026 7:44:00 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 | 13.90 | 17.30 | 15.60 | % | 5.20 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:09 PM EST | |||
| 4.00 | 12.90 | 16.30 | 14.60 | % | 3.65 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:09 PM EST | |||
| 5.00 | 11.90 | 15.30 | 13.60 | % | 2.72 | 0 | 0 | 8.43 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:09 PM EST | |||
| 6.00 | 10.90 | 14.20 | 12.55 | % | 2.09 | 0 | 0 | 7.05 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:09 PM EST | |||
| 7.00 | 10.00 | 13.10 | 11.55 | % | 1.65 | 0 | 0 | 6.00 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:09 PM EST | |||
| 8.00 | 9.20 | 11.30 | 10.25 | % | 1.28 | 0 | 0 | 4.05 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:09 PM EST | |||
| 9.00 | 8.20 | 10.30 | 9.25 | % | 1.03 | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:09 PM EST | |||
| 10.00 | 6.80 | 9.30 | 8.05 | % | 0.81 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:09 PM EST | |||
| 11.00 | 6.20 | 8.30 | 7.25 | % | 0.66 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:09 PM EST | |||
| 12.00 | 4.70 | 7.30 | 6.00 | % | 0.50 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:09 PM EST | |||
| 12.50 | 4.70 | 6.90 | 5.80 | % | 0.46 | 0 | 0 | 2.38 | 1.00 | 0.01 | 0.00 | 2/24/2026 4:00:09 PM EST | |||
| 13.00 | 4.70 | 6.30 | 5.50 | 5.40 | +0.67 | +14.17% | 0.42 | 1 | 0 | 2.12 | 0.99 | 0.01 | 0.00 | 2/24/2026 | 2/24/2026 4:00:09 PM EST |
| 13.50 | 3.60 | 6.00 | 4.80 | % | 0.36 | 0 | 0 | 2.16 | 0.97 | 0.02 | 0.00 | 2/24/2026 4:00:09 PM EST | |||
| 14.00 | 3.20 | 5.40 | 4.30 | % | 0.31 | 0 | 0 | 1.91 | 0.96 | 0.03 | -0.01 | 2/24/2026 4:00:09 PM EST | |||
| 14.50 | 1.95 | 5.30 | 3.63 | % | 0.25 | 0 | 0 | 2.11 | 0.94 | 0.04 | -0.01 | 2/24/2026 4:00:09 PM EST | |||
| 15.00 | 2.80 | 4.40 | 3.60 | 2.90 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.62 | 0.91 | 0.06 | -0.01 | 2/20/2026 | 2/24/2026 4:00:09 PM EST |
| 15.50 | 2.10 | 3.70 | 2.90 | % | 0.19 | 0 | 0 | 1.31 | 0.87 | 0.07 | -0.02 | 2/24/2026 4:00:09 PM EST | |||
| 16.00 | 2.05 | 3.40 | 2.73 | 2.80 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.33 | 0.83 | 0.09 | -0.02 | 2/4/2026 | 2/24/2026 4:00:09 PM EST |
| 16.50 | 1.95 | 2.55 | 2.25 | 2.05 | 0.00 | 0.00% | 0.14 | 1 | 1 | 0.62 | 0.78 | 0.10 | -0.03 | 2/24/2026 | 2/24/2026 4:00:09 PM EST |
| 17.00 | 1.80 | 2.10 | 1.95 | 1.00 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.71 | 0.72 | 0.12 | -0.03 | 2/20/2026 | 2/24/2026 4:00:09 PM EST |
| 17.50 | 1.50 | 1.75 | 1.63 | 0.75 | 0.00 | 0.00% | 0.09 | 0 | 15 | 0.71 | 0.66 | 0.13 | -0.03 | 2/23/2026 | 2/24/2026 4:00:09 PM EST |
| 18.00 | 1.05 | 1.45 | 1.25 | 0.62 | 0.00 | 0.00% | 0.07 | 0 | 31 | 0.65 | 0.59 | 0.14 | -0.03 | 2/20/2026 | 2/24/2026 4:00:09 PM EST |
| 18.50 | 0.95 | 1.20 | 1.08 | 0.91 | % | 0.06 | 2 | 0 | 0.70 | 0.52 | 0.14 | -0.03 | 2/24/2026 | 2/24/2026 4:00:09 PM EST | |
| 19.00 | 0.75 | 1.00 | 0.88 | 0.80 | +0.12 | +17.65% | 0.05 | 4 | 3 | 0.71 | 0.45 | 0.14 | -0.03 | 2/24/2026 | 2/24/2026 4:00:09 PM EST |
| 19.50 | 0.60 | 0.80 | 0.70 | % | 0.04 | 0 | 0 | 0.71 | 0.38 | 0.14 | -0.03 | 2/24/2026 4:00:09 PM EST | |||
| 20.00 | 0.45 | 0.70 | 0.58 | 0.47 | -0.05 | -9.62% | 0.03 | 1 | 2 | 0.73 | 0.33 | 0.13 | -0.03 | 2/24/2026 | 2/24/2026 4:00:09 PM EST |
| 20.50 | 0.35 | 0.55 | 0.45 | % | 0.02 | 0 | 0 | 0.73 | 0.27 | 0.11 | -0.03 | 2/24/2026 4:00:09 PM EST | |||
| 21.00 | 0.25 | 0.45 | 0.35 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.72 | 0.23 | 0.10 | -0.03 | 2/3/2026 | 2/24/2026 4:00:09 PM EST |
| 21.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.85 | 0.18 | 0.09 | -0.02 | 2/24/2026 4:00:09 PM EST | |||
| 22.00 | 0.15 | 0.60 | 0.38 | 1.57 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.87 | 0.15 | 0.08 | -0.02 | 2/19/2026 | 2/24/2026 4:00:09 PM EST |
| 22.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.07 | 0.12 | 0.07 | -0.02 | 2/24/2026 4:00:09 PM EST | |||
| 23.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.18 | 0.09 | 0.06 | -0.01 | 2/24/2026 4:00:09 PM EST | |||
| 24.00 | 0.00 | 0.70 | 0.35 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.43 | 0.05 | 0.04 | -0.01 | 2/23/2026 | 2/24/2026 4:00:09 PM EST |
| 25.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.47 | 0.03 | 0.02 | -0.01 | 2/10/2026 | 2/24/2026 4:00:09 PM EST |
| 26.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.39 | 0.02 | 0.02 | 0.00 | 2/24/2026 4:00:09 PM EST | |||
| 27.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.49 | 0.01 | 0.01 | 0.00 | 2/24/2026 4:00:09 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.92 | 0.01 | 0.01 | 0.00 | 2/18/2026 | 2/24/2026 4:00:09 PM EST |
| 29.00 | 0.00 | 1.55 | 0.78 | % | 0.03 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:09 PM EST | |||
| 30.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:09 PM EST | |||
| 31.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:09 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 | 2/24/2026 4:00:09 PM EST | |||
| 4.00 | 0.00 | 2.15 | 1.08 | % | 0.27 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:09 PM EST | |||
| 5.00 | 0.00 | 0.95 | 0.48 | % | 0.10 | 0 | 0 | 6.16 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:09 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 4.91 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:09 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 4.30 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:09 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:09 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:09 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:09 PM EST | |||
| 11.00 | 0.00 | 0.55 | 0.28 | % | 0.03 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:09 PM EST | |||
| 12.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:09 PM EST | |||
| 12.50 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 1.76 | 0.00 | 0.01 | 0.00 | 2/24/2026 4:00:09 PM EST | |||
| 13.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 1.56 | -0.01 | 0.01 | 0.00 | 2/24/2026 4:00:09 PM EST | |||
| 13.50 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.07 | -0.03 | 0.02 | 0.00 | 2/24/2026 4:00:09 PM EST | |||
| 14.00 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.06 | -0.04 | 0.03 | -0.01 | 2/6/2026 | 2/24/2026 4:00:09 PM EST |
| 14.50 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.95 | -0.06 | 0.04 | -0.01 | 2/23/2026 | 2/24/2026 4:00:09 PM EST |
| 15.00 | 0.10 | 0.45 | 0.28 | 0.25 | -0.07 | -21.88% | 0.02 | 2 | 5 | 0.92 | -0.09 | 0.06 | -0.01 | 2/24/2026 | 2/24/2026 4:00:09 PM EST |
| 15.50 | 0.15 | 0.60 | 0.38 | % | 0.02 | 0 | 0 | 0.92 | -0.13 | 0.07 | -0.02 | 2/24/2026 4:00:09 PM EST | |||
| 16.00 | 0.20 | 0.45 | 0.33 | 0.35 | -0.40 | -53.34% | 0.02 | 1 | 100 | 0.78 | -0.17 | 0.09 | -0.02 | 2/24/2026 | 2/24/2026 4:00:09 PM EST |
| 16.50 | 0.35 | 0.45 | 0.40 | 0.50 | % | 0.02 | 4 | 0 | 0.74 | -0.22 | 0.10 | -0.03 | 2/24/2026 | 2/24/2026 4:00:09 PM EST | |
| 17.00 | 0.45 | 0.70 | 0.58 | 0.85 | 0.00 | 0.00% | 0.03 | 0 | 21 | 0.76 | -0.28 | 0.12 | -0.03 | 2/20/2026 | 2/24/2026 4:00:09 PM EST |
| 17.50 | 0.15 | 0.75 | 0.45 | % | 0.03 | 0 | 0 | 0.54 | -0.34 | 0.13 | -0.03 | 2/24/2026 4:00:09 PM EST | |||
| 18.00 | 0.80 | 0.95 | 0.88 | 1.54 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.69 | -0.41 | 0.14 | -0.03 | 2/20/2026 | 2/24/2026 4:00:09 PM EST |
| 18.50 | 1.05 | 1.25 | 1.15 | % | 0.06 | 0 | 0 | 0.71 | -0.48 | 0.14 | -0.03 | 2/24/2026 4:00:09 PM EST | |||
| 19.00 | 1.35 | 1.55 | 1.45 | 1.39 | -1.49 | -51.74% | 0.08 | 1 | 3 | 0.71 | -0.55 | 0.14 | -0.03 | 2/24/2026 | 2/24/2026 4:00:09 PM EST |
| 19.50 | 1.65 | 1.90 | 1.78 | % | 0.09 | 0 | 0 | 0.72 | -0.62 | 0.14 | -0.03 | 2/24/2026 4:00:09 PM EST | |||
| 20.00 | 2.05 | 2.25 | 2.15 | 3.20 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.74 | -0.67 | 0.13 | -0.03 | 2/4/2026 | 2/24/2026 4:00:09 PM EST |
| 20.50 | 2.25 | 2.65 | 2.45 | % | 0.12 | 0 | 0 | 0.68 | -0.73 | 0.11 | -0.03 | 2/24/2026 4:00:09 PM EST | |||
| 21.00 | 2.35 | 3.80 | 3.08 | 3.90 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.36 | -0.77 | 0.10 | -0.03 | 2/20/2026 | 2/24/2026 4:00:09 PM EST |
| 21.50 | 2.55 | 4.90 | 3.73 | % | 0.17 | 0 | 0 | 1.85 | -0.82 | 0.09 | -0.02 | 2/24/2026 4:00:09 PM EST | |||
| 22.00 | 2.90 | 5.40 | 4.15 | % | 0.19 | 0 | 0 | 1.93 | -0.85 | 0.08 | -0.02 | 2/24/2026 4:00:09 PM EST | |||
| 22.50 | 3.50 | 5.90 | 4.70 | % | 0.21 | 0 | 0 | 2.02 | -0.88 | 0.07 | -0.02 | 2/24/2026 4:00:09 PM EST | |||
| 23.00 | 3.90 | 6.30 | 5.10 | % | 0.22 | 0 | 0 | 2.03 | -0.91 | 0.06 | -0.01 | 2/24/2026 4:00:09 PM EST | |||
| 24.00 | 5.40 | 7.30 | 6.35 | 6.00 | -0.96 | -13.80% | 0.26 | 1 | 1 | 2.18 | -0.95 | 0.04 | -0.01 | 2/24/2026 | 2/24/2026 4:00:09 PM EST |
| 25.00 | 6.00 | 8.40 | 7.20 | % | 0.29 | 0 | 0 | 2.39 | -0.97 | 0.02 | -0.01 | 2/24/2026 4:00:09 PM EST | |||
| 26.00 | 6.00 | 9.50 | 7.75 | 7.57 | 0.00 | 0.00% | 0.30 | 0 | 1 | 2.59 | -0.98 | 0.02 | 0.00 | 2/10/2026 | 2/24/2026 4:00:09 PM EST |
| 27.00 | 7.80 | 9.90 | 8.85 | 7.88 | 0.00 | 0.00% | 0.33 | 0 | 1 | 2.29 | -0.99 | 0.01 | 0.00 | 2/10/2026 | 2/24/2026 4:00:09 PM EST |
| 28.00 | 8.60 | 11.20 | 9.90 | % | 0.35 | 0 | 0 | 2.61 | -0.99 | 0.01 | 0.00 | 2/24/2026 4:00:09 PM EST | |||
| 29.00 | 9.00 | 12.40 | 10.70 | % | 0.37 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:09 PM EST | |||
| 30.00 | 10.60 | 13.40 | 12.00 | % | 0.40 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:09 PM EST | |||
| 31.00 | 11.60 | 14.40 | 13.00 | % | 0.42 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:09 PM EST |