Options Chain for CHEMOURS CO COM (CC) - $20.43 as of 3/25/2026 7:34:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 14.50 | 16.80 | 15.65 | 14.74 | 0.00 | 0.00% | 3.13 | 0 | 1 | 6.85 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 4:00:05 PM EST |
| 7.00 | 12.50 | 14.80 | 13.65 | % | 1.95 | 0 | 0 | 5.29 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 8.00 | 11.50 | 13.90 | 12.70 | % | 1.59 | 0 | 1 | 4.88 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 9.00 | 10.50 | 12.90 | 11.70 | % | 1.30 | 0 | 0 | 4.37 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 10.00 | 9.90 | 11.40 | 10.65 | % | 1.06 | 0 | 1 | 3.19 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 11.00 | 8.00 | 10.40 | 9.20 | % | 0.84 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 12.00 | 7.90 | 9.40 | 8.65 | % | 0.72 | 0 | 0 | 2.54 | 0.99 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 13.00 | 7.00 | 8.50 | 7.75 | % | 0.60 | 0 | 0 | 2.37 | 0.99 | 0.01 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 13.50 | 6.40 | 8.00 | 7.20 | % | 0.53 | 0 | 0 | 2.23 | 0.98 | 0.01 | -0.01 | 3/25/2026 4:00:05 PM EST | |||
| 14.00 | 6.00 | 7.50 | 6.75 | % | 0.48 | 0 | 0 | 2.09 | 0.97 | 0.02 | -0.01 | 3/25/2026 4:00:05 PM EST | |||
| 14.50 | 5.50 | 7.00 | 6.25 | % | 0.43 | 0 | 0 | 1.96 | 0.97 | 0.02 | -0.01 | 3/25/2026 4:00:05 PM EST | |||
| 15.00 | 5.00 | 6.50 | 5.75 | % | 0.38 | 0 | 4 | 1.83 | 0.93 | 0.03 | -0.02 | 3/25/2026 4:00:05 PM EST | |||
| 15.50 | 4.70 | 5.90 | 5.30 | % | 0.34 | 0 | 0 | 1.61 | 0.93 | 0.03 | -0.02 | 3/25/2026 4:00:05 PM EST | |||
| 16.00 | 4.40 | 6.10 | 5.25 | 5.10 | % | 0.33 | 1 | 9 | 2.09 | 0.89 | 0.04 | -0.03 | 3/25/2026 | 3/25/2026 4:00:05 PM EST | |
| 16.50 | 3.80 | 5.00 | 4.40 | % | 0.27 | 0 | 0 | 1.46 | 0.86 | 0.04 | -0.03 | 3/25/2026 4:00:05 PM EST | |||
| 17.00 | 3.30 | 4.50 | 3.90 | % | 0.23 | 0 | 3 | 1.34 | 0.85 | 0.05 | -0.03 | 3/25/2026 4:00:05 PM EST | |||
| 17.50 | 2.90 | 4.10 | 3.50 | % | 0.20 | 0 | 0 | 1.30 | 0.84 | 0.06 | -0.03 | 3/25/2026 4:00:05 PM EST | |||
| 18.00 | 2.40 | 3.60 | 3.00 | 2.16 | 0.00 | 0.00% | 0.17 | 0 | 4 | 1.18 | 0.79 | 0.07 | -0.04 | 3/24/2026 | 3/25/2026 4:00:05 PM EST |
| 18.50 | 1.45 | 3.20 | 2.33 | % | 0.13 | 0 | 0 | 1.13 | 0.77 | 0.08 | -0.03 | 3/25/2026 4:00:05 PM EST | |||
| 19.00 | 2.25 | 2.50 | 2.38 | % | 0.13 | 0 | 14 | 0.79 | 0.73 | 0.09 | -0.04 | 3/25/2026 4:00:05 PM EST | |||
| 19.50 | 1.85 | 2.15 | 2.00 | % | 0.10 | 0 | 0 | 0.77 | 0.68 | 0.11 | -0.04 | 3/25/2026 4:00:05 PM EST | |||
| 20.00 | 1.55 | 1.85 | 1.70 | 1.05 | 0.00 | 0.00% | 0.08 | 0 | 21 | 0.76 | 0.63 | 0.12 | -0.04 | 3/24/2026 | 3/25/2026 4:00:05 PM EST |
| 20.50 | 1.25 | 1.55 | 1.40 | 1.37 | +0.39 | +39.80% | 0.07 | 10 | 1 | 0.74 | 0.56 | 0.13 | -0.04 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 21.00 | 1.00 | 1.15 | 1.08 | 1.10 | % | 0.05 | 2 | 39 | 0.68 | 0.50 | 0.13 | -0.04 | 3/25/2026 | 3/25/2026 4:00:05 PM EST | |
| 21.50 | 0.75 | 1.05 | 0.90 | 0.41 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.70 | 0.43 | 0.13 | -0.04 | 3/24/2026 | 3/25/2026 4:00:05 PM EST |
| 22.00 | 0.55 | 0.75 | 0.65 | 0.66 | 0.00 | 0.00% | 0.03 | 0 | 94 | 0.67 | 0.37 | 0.13 | -0.04 | 3/24/2026 | 3/25/2026 4:00:05 PM EST |
| 22.50 | 0.30 | 0.60 | 0.45 | 0.51 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.63 | 0.32 | 0.12 | -0.03 | 3/24/2026 | 3/25/2026 4:00:05 PM EST |
| 23.00 | 0.30 | 0.60 | 0.45 | 0.45 | +0.15 | +50.00% | 0.02 | 10 | 9 | 0.69 | 0.27 | 0.11 | -0.03 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 24.00 | 0.15 | 0.30 | 0.23 | 0.27 | +0.02 | +8.00% | 0.01 | 1 | 6 | 0.65 | 0.20 | 0.09 | -0.03 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 25.00 | 0.05 | 0.20 | 0.13 | 0.15 | +0.05 | +50.00% | 0.01 | 1 | 253 | 0.64 | 0.16 | 0.07 | -0.03 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 26.00 | 0.00 | 0.20 | 0.10 | 0.10 | % | 0.00 | 1 | 10 | 0.78 | 0.10 | 0.05 | -0.02 | 3/25/2026 | 3/25/2026 4:00:05 PM EST | |
| 27.00 | 0.00 | 0.35 | 0.18 | 0.25 | +0.11 | +78.58% | 0.01 | 2 | 9 | 1.15 | 0.05 | 0.03 | -0.01 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 28.00 | 0.00 | 0.25 | 0.13 | 0.20 | +0.08 | +66.67% | 0.00 | 2 | 18 | 1.10 | 0.03 | 0.02 | -0.01 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 29.00 | 0.00 | 1.10 | 0.55 | % | 0.02 | 0 | 1 | 1.91 | 0.01 | 0.01 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 30.00 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.05 | 0.01 | 0.01 | 0.00 | 3/24/2026 | 3/25/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 1.10 | 0.55 | % | 0.11 | 0 | 0 | 6.98 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 4.72 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 2 | 2.68 | -0.01 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 3 | 2.38 | -0.01 | 0.01 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 13.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 0 | 2.24 | -0.02 | 0.01 | -0.01 | 3/23/2026 | 3/25/2026 4:00:05 PM EST |
| 14.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 41 | 1.69 | -0.03 | 0.02 | -0.01 | 3/25/2026 4:00:05 PM EST | |||
| 14.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.97 | -0.03 | 0.02 | -0.01 | 3/24/2026 | 3/25/2026 4:00:05 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.12 | -0.13 | -52.00% | 0.01 | 2 | 2 | 1.27 | -0.07 | 0.03 | -0.02 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 15.50 | 0.00 | 0.40 | 0.20 | 0.13 | -0.13 | -50.00% | 0.01 | 2 | 1 | 1.36 | -0.07 | 0.03 | -0.02 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 16.00 | 0.05 | 0.45 | 0.25 | 0.20 | -0.05 | -20.00% | 0.02 | 2 | 2 | 1.02 | -0.11 | 0.04 | -0.03 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 16.50 | 0.05 | 0.40 | 0.23 | % | 0.01 | 0 | 0 | 0.90 | -0.14 | 0.04 | -0.03 | 3/25/2026 4:00:05 PM EST | |||
| 17.00 | 0.05 | 0.80 | 0.43 | 0.30 | % | 0.03 | 2 | 0 | 0.99 | -0.15 | 0.05 | -0.03 | 3/25/2026 | 3/25/2026 4:00:05 PM EST | |
| 17.50 | 0.20 | 1.00 | 0.60 | % | 0.03 | 0 | 0 | 1.08 | -0.16 | 0.06 | -0.03 | 3/25/2026 4:00:05 PM EST | |||
| 18.00 | 0.10 | 0.50 | 0.30 | % | 0.02 | 0 | 0 | 0.73 | -0.21 | 0.07 | -0.04 | 3/25/2026 4:00:05 PM EST | |||
| 18.50 | 0.35 | 0.80 | 0.58 | % | 0.03 | 0 | 0 | 0.87 | -0.23 | 0.08 | -0.03 | 3/25/2026 4:00:05 PM EST | |||
| 19.00 | 0.45 | 0.70 | 0.58 | % | 0.03 | 0 | 0 | 0.76 | -0.27 | 0.09 | -0.04 | 3/25/2026 4:00:05 PM EST | |||
| 19.50 | 0.55 | 0.85 | 0.70 | 0.73 | % | 0.04 | 8 | 0 | 0.73 | -0.32 | 0.11 | -0.04 | 3/25/2026 | 3/25/2026 4:00:05 PM EST | |
| 20.00 | 0.75 | 1.05 | 0.90 | 1.15 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.73 | -0.37 | 0.12 | -0.04 | 3/24/2026 | 3/25/2026 4:00:05 PM EST |
| 20.50 | 0.95 | 1.25 | 1.10 | % | 0.05 | 0 | 0 | 0.71 | -0.44 | 0.13 | -0.04 | 3/25/2026 4:00:05 PM EST | |||
| 21.00 | 1.20 | 1.50 | 1.35 | % | 0.06 | 0 | 0 | 0.70 | -0.50 | 0.13 | -0.04 | 3/25/2026 4:00:05 PM EST | |||
| 21.50 | 1.45 | 1.70 | 1.58 | 1.55 | % | 0.07 | 1 | 0 | 0.66 | -0.57 | 0.13 | -0.04 | 3/25/2026 | 3/25/2026 4:00:05 PM EST | |
| 22.00 | 1.75 | 2.10 | 1.93 | 2.50 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.68 | -0.63 | 0.13 | -0.04 | 3/24/2026 | 3/25/2026 4:00:05 PM EST |
| 22.50 | 2.10 | 2.80 | 2.45 | % | 0.11 | 0 | 0 | 0.78 | -0.68 | 0.12 | -0.03 | 3/25/2026 4:00:05 PM EST | |||
| 23.00 | 2.50 | 2.85 | 2.68 | % | 0.12 | 0 | 0 | 0.68 | -0.73 | 0.11 | -0.03 | 3/25/2026 4:00:05 PM EST | |||
| 24.00 | 2.30 | 4.20 | 3.25 | % | 0.14 | 0 | 0 | 1.20 | -0.80 | 0.09 | -0.03 | 3/25/2026 4:00:05 PM EST | |||
| 25.00 | 3.90 | 5.10 | 4.50 | % | 0.18 | 0 | 0 | 1.28 | -0.84 | 0.07 | -0.03 | 3/25/2026 4:00:05 PM EST | |||
| 26.00 | 4.10 | 6.00 | 5.05 | % | 0.19 | 0 | 0 | 1.34 | -0.90 | 0.05 | -0.02 | 3/25/2026 4:00:05 PM EST | |||
| 27.00 | 5.10 | 7.60 | 6.35 | % | 0.24 | 0 | 0 | 1.87 | -0.95 | 0.03 | -0.01 | 3/25/2026 4:00:05 PM EST | |||
| 28.00 | 6.10 | 9.40 | 7.75 | % | 0.28 | 0 | 0 | 2.49 | -0.97 | 0.02 | -0.01 | 3/25/2026 4:00:05 PM EST | |||
| 29.00 | 7.60 | 10.40 | 9.00 | % | 0.31 | 0 | 0 | 2.61 | -0.99 | 0.01 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 30.00 | 8.60 | 10.60 | 9.60 | % | 0.32 | 0 | 0 | 2.21 | -0.99 | 0.01 | 0.00 | 3/25/2026 4:00:05 PM EST |