Options Chain for CHEMOURS CO COM (CC) - $20.77 as of 3/26/2026 11:30:10 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 | 17.90 | 18.90 | 18.40 | 17.65 | 0.00 | 0.00% | 6.13 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/26/2026 4:00:05 PM EST |
| 4.00 | 16.80 | 17.80 | 17.30 | 17.34 | +0.61 | +3.65% | 4.33 | 4 | 3 | 8.69 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 5.00 | 15.90 | 16.80 | 16.35 | 16.32 | +0.89 | +5.77% | 3.27 | 2 | 1 | 7.53 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 6.00 | 14.80 | 15.90 | 15.35 | 15.30 | % | 2.56 | 1 | 0 | 7.05 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 4:00:05 PM EST | |
| 7.00 | 13.10 | 15.60 | 14.35 | % | 2.05 | 0 | 0 | 8.43 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 8.00 | 12.90 | 13.90 | 13.40 | % | 1.68 | 0 | 0 | 5.56 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 9.00 | 11.80 | 13.40 | 12.60 | % | 1.40 | 0 | 0 | 6.29 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 10.00 | 10.80 | 12.10 | 11.45 | 8.67 | 0.00 | 0.00% | 1.15 | 0 | 1 | 4.96 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/26/2026 4:00:05 PM EST |
| 11.00 | 9.10 | 11.60 | 10.35 | % | 0.94 | 0 | 0 | 5.46 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 11.50 | 8.60 | 11.10 | 9.85 | % | 0.86 | 0 | 0 | 5.17 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 12.00 | 8.10 | 10.60 | 9.35 | % | 0.78 | 0 | 0 | 4.90 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 12.50 | 7.60 | 10.20 | 8.90 | % | 0.71 | 0 | 0 | 4.81 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 13.00 | 7.90 | 8.80 | 8.35 | 7.87 | +2.17 | +38.07% | 0.64 | 1 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 13.50 | 6.80 | 8.30 | 7.55 | 7.47 | % | 0.56 | 1 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 4:00:05 PM EST | |
| 14.00 | 7.00 | 7.70 | 7.35 | 7.38 | % | 0.53 | 1 | 4 | 2.33 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 4:00:05 PM EST | |
| 14.50 | 5.60 | 8.20 | 6.90 | % | 0.48 | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 15.00 | 5.90 | 6.80 | 6.35 | % | 0.42 | 0 | 5 | 2.23 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 15.50 | 5.40 | 6.30 | 5.85 | % | 0.38 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 16.00 | 4.30 | 6.50 | 5.40 | % | 0.34 | 0 | 5 | 2.95 | 1.00 | 0.01 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 16.50 | 3.70 | 6.10 | 4.90 | % | 0.30 | 0 | 0 | 2.88 | 0.99 | 0.01 | -0.01 | 3/26/2026 4:00:05 PM EST | |||
| 17.00 | 4.10 | 4.80 | 4.45 | % | 0.26 | 0 | 18 | 1.62 | 0.98 | 0.02 | -0.02 | 3/26/2026 4:00:05 PM EST | |||
| 17.50 | 3.50 | 4.40 | 3.95 | 1.26 | 0.00 | 0.00% | 0.23 | 0 | 3 | 1.63 | 0.97 | 0.03 | -0.02 | 3/23/2026 | 3/26/2026 4:00:05 PM EST |
| 18.00 | 3.10 | 3.90 | 3.50 | 2.81 | 0.00 | 0.00% | 0.19 | 0 | 10 | 1.47 | 0.94 | 0.05 | -0.03 | 3/25/2026 | 3/26/2026 4:00:05 PM EST |
| 18.50 | 2.65 | 3.40 | 3.03 | 1.62 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.32 | 0.91 | 0.07 | -0.04 | 3/24/2026 | 3/26/2026 4:00:05 PM EST |
| 19.00 | 1.50 | 3.10 | 2.30 | 2.10 | 0.00 | 0.00% | 0.12 | 0 | 44 | 1.40 | 0.88 | 0.09 | -0.05 | 3/25/2026 | 3/26/2026 4:00:05 PM EST |
| 19.50 | 2.05 | 2.60 | 2.33 | 1.25 | 0.00 | 0.00% | 0.12 | 0 | 65 | 0.70 | 0.83 | 0.11 | -0.06 | 3/24/2026 | 3/26/2026 4:00:05 PM EST |
| 20.00 | 1.80 | 2.20 | 2.00 | 2.00 | +0.65 | +48.15% | 0.10 | 20,864 | 1,114 | 0.80 | 0.78 | 0.13 | -0.06 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 20.50 | 1.45 | 1.65 | 1.55 | 1.40 | +0.33 | +30.85% | 0.08 | 2 | 15 | 0.72 | 0.71 | 0.15 | -0.07 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 21.00 | 1.10 | 1.30 | 1.20 | 1.25 | +0.50 | +66.67% | 0.06 | 3 | 42 | 0.69 | 0.64 | 0.17 | -0.07 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 21.50 | 0.80 | 1.00 | 0.90 | 0.68 | +0.18 | +36.00% | 0.04 | 8 | 16 | 0.68 | 0.55 | 0.18 | -0.07 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 22.00 | 0.60 | 0.70 | 0.65 | 0.60 | +0.20 | +50.00% | 0.03 | 20 | 23 | 0.66 | 0.46 | 0.18 | -0.06 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 22.50 | 0.40 | 0.50 | 0.45 | 0.45 | +0.23 | +104.55% | 0.02 | 20 | 21 | 0.65 | 0.37 | 0.17 | -0.06 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 23.00 | 0.20 | 0.35 | 0.28 | 0.40 | +0.20 | +100.00% | 0.01 | 20,837 | 13 | 0.60 | 0.29 | 0.15 | -0.05 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 23.50 | 0.15 | 0.25 | 0.20 | 0.25 | % | 0.01 | 1 | 0 | 0.64 | 0.22 | 0.13 | -0.04 | 3/26/2026 | 3/26/2026 4:00:05 PM EST | |
| 24.00 | 0.10 | 0.20 | 0.15 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.66 | 0.16 | 0.11 | -0.04 | 3/25/2026 | 3/26/2026 4:00:05 PM EST |
| 24.50 | 0.10 | 0.15 | 0.13 | 0.15 | +0.05 | +50.00% | 0.01 | 1 | 4 | 0.71 | 0.13 | 0.09 | -0.03 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 25.00 | 0.05 | 0.15 | 0.10 | 0.22 | +0.02 | +10.00% | 0.00 | 1 | 11 | 0.75 | 0.09 | 0.07 | -0.02 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 25.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.70 | 0.05 | 0.04 | -0.01 | 3/24/2026 | 3/26/2026 4:00:05 PM EST |
| 26.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 8 | 1.05 | 0.04 | 0.03 | -0.01 | 3/26/2026 4:00:05 PM EST | |||
| 26.50 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.15 | 0.02 | 0.02 | -0.01 | 3/23/2026 | 3/26/2026 4:00:05 PM EST |
| 27.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.08 | 0.02 | 0.02 | -0.01 | 3/24/2026 | 3/26/2026 4:00:05 PM EST |
| 27.50 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 2.34 | 0.01 | 0.01 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 28.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 6 | 2.37 | 0.00 | 0.01 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 28.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 29.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 1 | 2.54 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 29.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.40 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/26/2026 4:00:05 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 2 | 2.47 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 31.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.62 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/26/2026 4:00:05 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 | 1.10 | 0.55 | % | 0.18 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 4.00 | 0.00 | 1.10 | 0.55 | % | 0.14 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 5.00 | 0.00 | 1.10 | 0.55 | % | 0.11 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 6.00 | 0.00 | 1.10 | 0.55 | % | 0.09 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 7.00 | 0.00 | 1.10 | 0.55 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 8.00 | 0.00 | 1.10 | 0.55 | % | 0.07 | 0 | 0 | 7.39 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 9.00 | 0.00 | 1.10 | 0.55 | % | 0.06 | 0 | 0 | 6.63 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 10.00 | 0.00 | 1.10 | 0.55 | % | 0.06 | 0 | 14 | 5.97 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 11.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 6 | 2.80 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 11.50 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 4.82 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 12.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 21 | 4.57 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 12.50 | 0.00 | 0.95 | 0.48 | 0.07 | 0.00 | 0.00% | 0.04 | 0 | 1 | 4.33 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/26/2026 4:00:05 PM EST |
| 13.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 6 | 4.17 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/26/2026 4:00:05 PM EST |
| 13.50 | 0.00 | 1.00 | 0.50 | % | 0.04 | 0 | 200 | 3.95 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 14.00 | 0.00 | 1.00 | 0.50 | 0.09 | 0.00 | 0.00% | 0.04 | 0 | 3 | 3.73 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/26/2026 4:00:05 PM EST |
| 14.50 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 4 | 3.52 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/26/2026 4:00:05 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.44 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/26/2026 4:00:05 PM EST |
| 15.50 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.37 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/26/2026 4:00:05 PM EST |
| 16.00 | 0.00 | 0.95 | 0.48 | 0.12 | +0.07 | +140.00% | 0.03 | 2 | 60 | 2.84 | 0.00 | 0.01 | 0.00 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 16.50 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.12 | -0.01 | 0.01 | -0.01 | 3/25/2026 | 3/26/2026 4:00:05 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.00 | -0.02 | 0.02 | -0.02 | 3/25/2026 | 3/26/2026 4:00:05 PM EST |
| 17.50 | 0.00 | 0.80 | 0.40 | 0.58 | 0.00 | 0.00% | 0.02 | 0 | 18 | 2.11 | -0.03 | 0.03 | -0.02 | 3/23/2026 | 3/26/2026 4:00:05 PM EST |
| 18.00 | 0.05 | 0.20 | 0.13 | 0.13 | % | 0.01 | 2 | 7 | 1.00 | -0.06 | 0.05 | -0.03 | 3/26/2026 | 3/26/2026 4:00:05 PM EST | |
| 18.50 | 0.05 | 0.30 | 0.18 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.96 | -0.09 | 0.07 | -0.04 | 3/25/2026 | 3/26/2026 4:00:05 PM EST |
| 19.00 | 0.10 | 0.30 | 0.20 | 0.19 | -0.23 | -54.77% | 0.01 | 1 | 31 | 0.90 | -0.12 | 0.09 | -0.05 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 19.50 | 0.20 | 0.40 | 0.30 | 0.30 | -0.35 | -53.85% | 0.02 | 200 | 200 | 0.90 | -0.17 | 0.11 | -0.06 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 20.00 | 0.30 | 0.50 | 0.40 | 0.45 | -1.20 | -72.73% | 0.02 | 3 | 2 | 0.89 | -0.22 | 0.13 | -0.06 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 20.50 | 0.40 | 0.60 | 0.50 | 0.45 | -0.39 | -46.43% | 0.02 | 1 | 7 | 0.84 | -0.29 | 0.15 | -0.07 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 21.00 | 0.60 | 0.80 | 0.70 | 1.20 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.85 | -0.36 | 0.17 | -0.07 | 3/25/2026 | 3/26/2026 4:00:05 PM EST |
| 21.50 | 0.80 | 1.00 | 0.90 | % | 0.04 | 0 | 0 | 0.83 | -0.45 | 0.18 | -0.07 | 3/26/2026 4:00:05 PM EST | |||
| 22.00 | 1.05 | 1.25 | 1.15 | 1.30 | % | 0.05 | 40 | 0 | 0.81 | -0.54 | 0.18 | -0.06 | 3/26/2026 | 3/26/2026 4:00:05 PM EST | |
| 22.50 | 1.35 | 1.55 | 1.45 | 1.56 | % | 0.06 | 1 | 0 | 0.81 | -0.63 | 0.17 | -0.06 | 3/26/2026 | 3/26/2026 4:00:05 PM EST | |
| 23.00 | 1.70 | 2.00 | 1.85 | 1.85 | % | 0.08 | 1 | 0 | 0.85 | -0.71 | 0.15 | -0.05 | 3/26/2026 | 3/26/2026 4:00:05 PM EST | |
| 23.50 | 2.00 | 2.95 | 2.48 | % | 0.11 | 0 | 0 | 1.42 | -0.78 | 0.13 | -0.04 | 3/26/2026 4:00:05 PM EST | |||
| 24.00 | 2.35 | 3.30 | 2.83 | % | 0.12 | 0 | 0 | 1.41 | -0.84 | 0.11 | -0.04 | 3/26/2026 4:00:05 PM EST | |||
| 24.50 | 2.80 | 3.60 | 3.20 | % | 0.13 | 0 | 0 | 1.32 | -0.87 | 0.09 | -0.03 | 3/26/2026 4:00:05 PM EST | |||
| 25.00 | 3.30 | 4.20 | 3.75 | 3.82 | -2.56 | -40.13% | 0.15 | 1 | 0 | 1.53 | -0.91 | 0.07 | -0.02 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 25.50 | 3.80 | 4.70 | 4.25 | % | 0.17 | 0 | 0 | 1.63 | -0.95 | 0.04 | -0.01 | 3/26/2026 4:00:05 PM EST | |||
| 26.00 | 4.20 | 5.70 | 4.95 | % | 0.19 | 0 | 0 | 2.23 | -0.96 | 0.03 | -0.01 | 3/26/2026 4:00:05 PM EST | |||
| 26.50 | 4.70 | 6.40 | 5.55 | % | 0.21 | 0 | 0 | 2.52 | -0.98 | 0.02 | -0.01 | 3/26/2026 4:00:05 PM EST | |||
| 27.00 | 5.10 | 6.90 | 6.00 | % | 0.22 | 0 | 1 | 2.62 | -0.98 | 0.02 | -0.01 | 3/26/2026 4:00:05 PM EST | |||
| 27.50 | 5.60 | 7.40 | 6.50 | % | 0.24 | 0 | 0 | 2.71 | -0.99 | 0.01 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 28.00 | 6.10 | 7.20 | 6.65 | % | 0.24 | 0 | 1 | 2.09 | -1.00 | 0.01 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 28.50 | 6.60 | 8.40 | 7.50 | % | 0.26 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 29.00 | 7.10 | 8.90 | 8.00 | % | 0.28 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 29.50 | 7.60 | 9.40 | 8.50 | % | 0.29 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 30.00 | 8.10 | 9.90 | 9.00 | 11.55 | 0.00 | 0.00% | 0.30 | 0 | 1 | 3.15 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 3/26/2026 4:00:05 PM EST |
| 31.00 | 9.00 | 10.90 | 9.95 | % | 0.32 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:05 PM EST |