Options Chain for CHEMOURS CO COM (CC) - $22.71 as of 4/10/2026 8:37:27 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 | 19.40 | 19.90 | 19.65 | 19.90 | +2.09 | +11.74% | 6.55 | 3 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:43 PM EST |
| 4.00 | 17.10 | 19.20 | 18.15 | 18.21 | +0.79 | +4.54% | 4.54 | 1 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:43 PM EST |
| 5.00 | 17.50 | 18.10 | 17.80 | 17.70 | +1.09 | +6.57% | 3.56 | 2 | 1 | 8.10 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:43 PM EST |
| 6.00 | 16.30 | 17.30 | 16.80 | % | 2.80 | 0 | 1 | 7.94 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:43 PM EST | |||
| 7.00 | 14.10 | 16.30 | 15.20 | 15.88 | % | 2.17 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:43 PM EST | |
| 8.00 | 14.40 | 15.20 | 14.80 | 14.90 | +1.30 | +9.56% | 1.85 | 1 | 1 | 5.99 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:43 PM EST |
| 9.00 | 12.60 | 14.20 | 13.40 | 13.40 | +0.95 | +7.64% | 1.49 | 7 | 21 | 0.00 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:43 PM EST |
| 10.00 | 11.00 | 13.30 | 12.15 | 10.40 | 0.00 | 0.00% | 1.22 | 0 | 116 | 5.09 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/10/2026 3:59:43 PM EST |
| 11.00 | 11.60 | 11.80 | 11.70 | 10.32 | 0.00 | 0.00% | 1.06 | 0 | 174 | 3.45 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/10/2026 3:59:43 PM EST |
| 12.00 | 10.60 | 10.80 | 10.70 | 10.10 | +0.61 | +6.43% | 0.89 | 1 | 777 | 2.66 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:43 PM EST |
| 13.00 | 9.60 | 9.90 | 9.75 | 9.70 | +1.30 | +15.48% | 0.75 | 1 | 540 | 2.73 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:43 PM EST |
| 13.50 | 9.00 | 9.50 | 9.25 | 9.20 | % | 0.69 | 2 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:43 PM EST | |
| 14.00 | 8.30 | 9.10 | 8.70 | % | 0.62 | 0 | 538 | 2.91 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:43 PM EST | |||
| 14.50 | 7.90 | 8.60 | 8.25 | 8.21 | % | 0.57 | 2 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:43 PM EST | |
| 15.00 | 7.40 | 8.10 | 7.75 | 7.85 | +2.05 | +35.35% | 0.52 | 101 | 1,854 | 0.00 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:43 PM EST |
| 15.50 | 6.90 | 7.50 | 7.20 | 7.15 | % | 0.46 | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:43 PM EST | |
| 16.00 | 6.10 | 7.10 | 6.60 | 6.55 | +0.77 | +13.33% | 0.41 | 50 | 513 | 0.00 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:43 PM EST |
| 16.50 | 5.00 | 6.80 | 5.90 | % | 0.36 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:43 PM EST | |||
| 17.00 | 5.30 | 6.10 | 5.70 | 5.10 | +0.55 | +12.09% | 0.34 | 345 | 1,588 | 0.00 | 0.99 | 0.01 | -0.01 | 4/10/2026 | 4/10/2026 3:59:43 PM EST |
| 17.50 | 4.20 | 5.60 | 4.90 | % | 0.28 | 0 | 0 | 1.80 | 0.99 | 0.01 | -0.01 | 4/10/2026 3:59:43 PM EST | |||
| 18.00 | 4.20 | 5.10 | 4.65 | 4.53 | +0.83 | +22.44% | 0.26 | 50 | 2,200 | 1.66 | 0.98 | 0.02 | -0.02 | 4/10/2026 | 4/10/2026 3:59:43 PM EST |
| 18.50 | 3.70 | 5.80 | 4.75 | % | 0.26 | 0 | 0 | 2.90 | 0.97 | 0.03 | -0.03 | 4/10/2026 3:59:43 PM EST | |||
| 19.00 | 3.40 | 4.20 | 3.80 | 3.80 | +0.90 | +31.04% | 0.20 | 10 | 1,168 | 1.51 | 0.96 | 0.04 | -0.03 | 4/10/2026 | 4/10/2026 3:59:43 PM EST |
| 19.50 | 2.75 | 3.80 | 3.28 | 3.00 | 0.00 | 0.00% | 0.17 | 0 | 24 | 1.48 | 0.92 | 0.06 | -0.04 | 3/30/2026 | 4/10/2026 3:59:43 PM EST |
| 20.00 | 2.70 | 3.00 | 2.85 | 3.00 | +0.90 | +42.86% | 0.14 | 14 | 2,922 | 0.97 | 0.89 | 0.08 | -0.05 | 4/10/2026 | 4/10/2026 3:59:43 PM EST |
| 20.50 | 1.60 | 2.75 | 2.18 | 1.00 | 0.00 | 0.00% | 0.11 | 0 | 6 | 1.13 | 0.85 | 0.10 | -0.06 | 4/8/2026 | 4/10/2026 3:59:43 PM EST |
| 21.00 | 1.75 | 2.30 | 2.03 | 1.70 | +0.58 | +51.79% | 0.10 | 5 | 803 | 0.58 | 0.80 | 0.12 | -0.06 | 4/10/2026 | 4/10/2026 3:59:43 PM EST |
| 21.50 | 1.45 | 1.70 | 1.58 | 1.75 | +1.20 | +218.19% | 0.07 | 29 | 63 | 0.61 | 0.74 | 0.14 | -0.07 | 4/10/2026 | 4/10/2026 3:59:43 PM EST |
| 22.00 | 1.15 | 1.35 | 1.25 | 1.29 | +0.54 | +72.00% | 0.06 | 13 | 386 | 0.63 | 0.67 | 0.17 | -0.07 | 4/10/2026 | 4/10/2026 3:59:43 PM EST |
| 22.50 | 0.80 | 0.90 | 0.85 | 1.05 | +0.52 | +98.12% | 0.04 | 1 | 225 | 0.56 | 0.58 | 0.19 | -0.07 | 4/10/2026 | 4/10/2026 3:59:43 PM EST |
| 23.00 | 0.55 | 0.65 | 0.60 | 0.65 | +0.25 | +62.50% | 0.03 | 1,022 | 148 | 0.56 | 0.48 | 0.19 | -0.07 | 4/10/2026 | 4/10/2026 3:59:43 PM EST |
| 24.00 | 0.25 | 0.35 | 0.30 | 0.40 | +0.05 | +14.29% | 0.01 | 6 | 112 | 0.64 | 0.32 | 0.16 | -0.06 | 4/10/2026 | 4/10/2026 3:59:43 PM EST |
| 25.00 | 0.10 | 0.25 | 0.18 | 0.15 | +0.01 | +7.15% | 0.01 | 45 | 4,157 | 0.64 | 0.23 | 0.12 | -0.06 | 4/10/2026 | 4/10/2026 3:59:43 PM EST |
| 26.00 | 0.05 | 0.25 | 0.15 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.76 | 0.16 | 0.09 | -0.05 | 4/9/2026 | 4/10/2026 3:59:43 PM EST |
| 27.00 | 0.00 | 0.70 | 0.35 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.61 | 0.05 | 0.04 | -0.02 | 4/6/2026 | 4/10/2026 3:59:43 PM EST |
| 28.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 54 | 1.33 | 0.03 | 0.03 | -0.01 | 4/6/2026 | 4/10/2026 3:59:43 PM EST |
| 29.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.32 | 0.02 | 0.02 | -0.01 | 3/26/2026 | 4/10/2026 3:59:43 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 533 | 1.24 | 0.02 | 0.01 | -0.01 | 3/31/2026 | 4/10/2026 3:59:43 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.00 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/10/2026 3:59:43 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.45 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/10/2026 3:59:43 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 | 0.05 | +0.02 | +66.67% | 0.01 | 8 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:43 PM EST |
| 4.00 | 0.00 | 0.15 | 0.08 | 0.10 | +0.03 | +42.86% | 0.02 | 5 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:43 PM EST |
| 5.00 | 0.00 | 0.95 | 0.48 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:43 PM EST | |||
| 6.00 | 0.00 | 0.95 | 0.48 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:43 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:43 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 201 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:43 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 189 | 6.02 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:43 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 1,606 | 5.43 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:43 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 441 | 4.90 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/10/2026 3:59:43 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 524 | 4.43 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/10/2026 3:59:43 PM EST |
| 13.00 | 0.00 | 0.20 | 0.10 | 0.07 | -0.02 | -22.23% | 0.01 | 72 | 347 | 2.75 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:43 PM EST |
| 13.50 | 0.00 | 0.20 | 0.10 | 0.13 | -0.07 | -35.00% | 0.01 | 72 | 2 | 2.59 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:43 PM EST |
| 14.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,125 | 2.44 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/10/2026 3:59:43 PM EST |
| 14.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:43 PM EST | |||
| 15.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 504 | 2.39 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/10/2026 3:59:43 PM EST |
| 15.50 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.44 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/10/2026 3:59:43 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 501 | 2.84 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/10/2026 3:59:43 PM EST |
| 16.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.67 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/10/2026 3:59:43 PM EST |
| 17.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 379 | 1.51 | -0.01 | 0.01 | -0.01 | 4/8/2026 | 4/10/2026 3:59:43 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 63 | 2.33 | -0.01 | 0.01 | -0.01 | 4/9/2026 | 4/10/2026 3:59:43 PM EST |
| 18.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.15 | -75.00% | 0.01 | 1 | 103 | 1.55 | -0.02 | 0.02 | -0.02 | 4/10/2026 | 4/10/2026 3:59:43 PM EST |
| 18.50 | 0.00 | 0.20 | 0.10 | 0.37 | +0.26 | +236.37% | 0.01 | 1 | 16 | 1.25 | -0.03 | 0.03 | -0.03 | 4/10/2026 | 4/10/2026 3:59:43 PM EST |
| 19.00 | 0.00 | 0.40 | 0.20 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 117 | 1.43 | -0.04 | 0.04 | -0.03 | 4/9/2026 | 4/10/2026 3:59:43 PM EST |
| 19.50 | 0.00 | 0.20 | 0.10 | 0.15 | -0.23 | -60.53% | 0.01 | 4 | 8 | 0.82 | -0.08 | 0.06 | -0.04 | 4/10/2026 | 4/10/2026 3:59:43 PM EST |
| 20.00 | 0.05 | 0.65 | 0.35 | 0.15 | -0.10 | -40.00% | 0.02 | 1 | 309 | 0.91 | -0.11 | 0.08 | -0.05 | 4/10/2026 | 4/10/2026 3:59:43 PM EST |
| 20.50 | 0.10 | 0.30 | 0.20 | 0.18 | -0.32 | -64.00% | 0.01 | 2 | 56 | 0.78 | -0.15 | 0.10 | -0.06 | 4/10/2026 | 4/10/2026 3:59:43 PM EST |
| 21.00 | 0.15 | 0.30 | 0.23 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 80 | 0.69 | -0.20 | 0.12 | -0.06 | 4/9/2026 | 4/10/2026 3:59:43 PM EST |
| 21.50 | 0.25 | 0.40 | 0.33 | 0.30 | -0.50 | -62.50% | 0.02 | 65 | 12 | 0.65 | -0.26 | 0.14 | -0.07 | 4/10/2026 | 4/10/2026 3:59:43 PM EST |
| 22.00 | 0.40 | 0.50 | 0.45 | 0.45 | -0.42 | -48.28% | 0.02 | 10 | 72 | 0.64 | -0.33 | 0.17 | -0.07 | 4/10/2026 | 4/10/2026 3:59:43 PM EST |
| 22.50 | 0.60 | 0.70 | 0.65 | 0.65 | -0.65 | -50.00% | 0.03 | 12 | 20 | 0.64 | -0.42 | 0.19 | -0.07 | 4/10/2026 | 4/10/2026 3:59:43 PM EST |
| 23.00 | 0.65 | 0.95 | 0.80 | 2.85 | 0.00 | 0.00% | 0.03 | 0 | 144 | 0.55 | -0.52 | 0.19 | -0.07 | 3/25/2026 | 4/10/2026 3:59:43 PM EST |
| 24.00 | 1.30 | 1.75 | 1.53 | 1.55 | -0.62 | -28.58% | 0.06 | 1 | 4 | 0.60 | -0.68 | 0.16 | -0.06 | 4/10/2026 | 4/10/2026 3:59:43 PM EST |
| 25.00 | 2.00 | 2.80 | 2.40 | % | 0.10 | 0 | 0 | 1.05 | -0.77 | 0.12 | -0.06 | 4/10/2026 3:59:43 PM EST | |||
| 26.00 | 3.00 | 4.40 | 3.70 | % | 0.14 | 0 | 0 | 1.82 | -0.84 | 0.09 | -0.05 | 4/10/2026 3:59:43 PM EST | |||
| 27.00 | 3.80 | 5.30 | 4.55 | % | 0.17 | 0 | 0 | 1.94 | -0.95 | 0.04 | -0.02 | 4/10/2026 3:59:43 PM EST | |||
| 28.00 | 4.90 | 6.40 | 5.65 | 6.55 | 0.00 | 0.00% | 0.20 | 0 | 1 | 2.23 | -0.97 | 0.03 | -0.01 | 4/6/2026 | 4/10/2026 3:59:43 PM EST |
| 29.00 | 5.80 | 7.50 | 6.65 | % | 0.23 | 0 | 0 | 2.51 | -0.98 | 0.02 | -0.01 | 4/10/2026 3:59:43 PM EST | |||
| 30.00 | 6.80 | 8.50 | 7.65 | % | 0.26 | 0 | 0 | 2.68 | -0.98 | 0.01 | -0.01 | 4/10/2026 3:59:43 PM EST | |||
| 35.00 | 11.40 | 14.00 | 12.70 | % | 0.36 | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:43 PM EST | |||
| 40.00 | 16.40 | 19.00 | 17.70 | % | 0.44 | 0 | 0 | 4.49 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:43 PM EST |