Options Chain for CHEMOURS CO COM (CC) - $22.72 as of 5/29/2026 3:57:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 8.10 | 10.30 | 9.20 | % | 0.71 | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:00 PM EST | |||
| 14.00 | 7.10 | 9.30 | 8.20 | % | 0.59 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:00 PM EST | |||
| 15.00 | 5.10 | 8.30 | 6.70 | % | 0.45 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:00 PM EST | |||
| 16.00 | 5.20 | 7.30 | 6.25 | % | 0.39 | 0 | 0 | 2.29 | 0.99 | 0.01 | -0.01 | 5/29/2026 4:00:00 PM EST | |||
| 16.50 | 3.70 | 6.80 | 5.25 | % | 0.32 | 0 | 0 | 2.16 | 0.99 | 0.01 | -0.01 | 5/29/2026 4:00:00 PM EST | |||
| 17.00 | 3.30 | 6.50 | 4.90 | % | 0.29 | 0 | 0 | 2.18 | 0.98 | 0.02 | -0.01 | 5/29/2026 4:00:00 PM EST | |||
| 17.50 | 3.90 | 5.70 | 4.80 | % | 0.27 | 0 | 0 | 1.80 | 0.97 | 0.03 | -0.01 | 5/29/2026 4:00:00 PM EST | |||
| 18.00 | 3.40 | 5.40 | 4.40 | % | 0.24 | 0 | 0 | 1.83 | 0.95 | 0.04 | -0.02 | 5/29/2026 4:00:00 PM EST | |||
| 18.50 | 3.00 | 4.80 | 3.90 | % | 0.21 | 0 | 0 | 1.62 | 0.91 | 0.05 | -0.02 | 5/29/2026 4:00:00 PM EST | |||
| 19.00 | 2.70 | 4.30 | 3.50 | % | 0.18 | 0 | 0 | 1.49 | 0.89 | 0.06 | -0.03 | 5/29/2026 4:00:00 PM EST | |||
| 19.50 | 2.10 | 3.90 | 3.00 | % | 0.15 | 0 | 0 | 1.43 | 0.85 | 0.08 | -0.03 | 5/29/2026 4:00:00 PM EST | |||
| 20.00 | 2.05 | 3.50 | 2.78 | % | 0.14 | 0 | 0 | 1.37 | 0.80 | 0.09 | -0.04 | 5/29/2026 4:00:00 PM EST | |||
| 20.50 | 1.60 | 2.35 | 1.98 | % | 0.10 | 0 | 0 | 0.81 | 0.75 | 0.11 | -0.04 | 5/29/2026 4:00:00 PM EST | |||
| 21.00 | 1.20 | 2.00 | 1.60 | 2.06 | 0.00 | 0.00% | 0.08 | 0 | 21 | 0.43 | 0.70 | 0.12 | -0.04 | 5/28/2026 | 5/29/2026 4:00:00 PM EST |
| 21.50 | 1.35 | 1.55 | 1.45 | % | 0.07 | 0 | 0 | 0.60 | 0.63 | 0.13 | -0.04 | 5/29/2026 4:00:00 PM EST | |||
| 22.00 | 1.10 | 1.40 | 1.25 | 1.10 | -0.10 | -8.34% | 0.06 | 10 | 6 | 0.64 | 0.56 | 0.14 | -0.04 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 22.50 | 0.85 | 1.10 | 0.98 | % | 0.04 | 0 | 0 | 0.62 | 0.49 | 0.15 | -0.04 | 5/29/2026 4:00:00 PM EST | |||
| 23.00 | 0.65 | 0.90 | 0.78 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.62 | 0.42 | 0.14 | -0.04 | 5/27/2026 | 5/29/2026 4:00:00 PM EST |
| 23.50 | 0.50 | 0.75 | 0.63 | 1.87 | 0.00 | 0.00% | 0.03 | 0 | 26 | 0.63 | 0.35 | 0.14 | -0.04 | 5/6/2026 | 5/29/2026 4:00:00 PM EST |
| 24.00 | 0.40 | 0.70 | 0.55 | 0.57 | +0.17 | +42.50% | 0.02 | 1 | 4 | 0.68 | 0.29 | 0.13 | -0.03 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 24.50 | 0.30 | 0.50 | 0.40 | % | 0.02 | 0 | 0 | 0.64 | 0.23 | 0.11 | -0.03 | 5/29/2026 4:00:00 PM EST | |||
| 25.00 | 0.20 | 0.45 | 0.33 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.67 | 0.18 | 0.10 | -0.02 | 5/28/2026 | 5/29/2026 4:00:00 PM EST |
| 25.50 | 0.05 | 0.55 | 0.30 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.68 | 0.14 | 0.08 | -0.02 | 5/14/2026 | 5/29/2026 4:00:00 PM EST |
| 26.00 | 0.05 | 0.40 | 0.23 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.68 | 0.10 | 0.07 | -0.02 | 5/27/2026 | 5/29/2026 4:00:00 PM EST |
| 26.50 | 0.05 | 0.75 | 0.40 | % | 0.02 | 0 | 0 | 0.87 | 0.08 | 0.05 | -0.01 | 5/29/2026 4:00:00 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | 1.04 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.28 | 0.06 | 0.04 | -0.01 | 5/13/2026 | 5/29/2026 4:00:00 PM EST |
| 27.50 | 0.00 | 0.40 | 0.20 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.06 | 0.04 | 0.03 | -0.01 | 5/28/2026 | 5/29/2026 4:00:00 PM EST |
| 28.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.97 | 0.03 | 0.02 | -0.01 | 5/28/2026 | 5/29/2026 4:00:00 PM EST |
| 28.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.46 | 0.02 | 0.02 | 0.00 | 5/29/2026 4:00:00 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.52 | 0.01 | 0.01 | 0.00 | 5/11/2026 | 5/29/2026 4:00:00 PM EST |
| 29.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.22 | 0.01 | 0.01 | 0.00 | 5/29/2026 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.63 | 0.01 | 0.01 | 0.00 | 5/11/2026 | 5/29/2026 4:00:00 PM EST |
| 30.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:00 PM EST | |||
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:00 PM EST | |||
| 35.00 | 0.00 | 0.25 | 0.13 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.56 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/29/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:00 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:00 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:00 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.93 | -0.01 | 0.01 | -0.01 | 5/19/2026 | 5/29/2026 4:00:00 PM EST |
| 16.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.81 | -0.01 | 0.01 | -0.01 | 5/29/2026 4:00:00 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.68 | -0.02 | 0.02 | -0.01 | 5/26/2026 | 5/29/2026 4:00:00 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.56 | -0.03 | 0.03 | -0.01 | 5/27/2026 | 5/29/2026 4:00:00 PM EST |
| 18.00 | 0.00 | 0.35 | 0.18 | 0.13 | 0.00 | 0.00% | 0.01 | 2 | 8 | 1.07 | -0.05 | 0.04 | -0.02 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 18.50 | 0.05 | 0.30 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 2 | 4 | 0.76 | -0.09 | 0.05 | -0.02 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 19.00 | 0.05 | 0.60 | 0.33 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.81 | -0.11 | 0.06 | -0.03 | 5/28/2026 | 5/29/2026 4:00:00 PM EST |
| 19.50 | 0.05 | 0.50 | 0.28 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.68 | -0.15 | 0.08 | -0.03 | 5/26/2026 | 5/29/2026 4:00:00 PM EST |
| 20.00 | 0.25 | 0.40 | 0.33 | 0.30 | -0.03 | -9.10% | 0.02 | 6 | 3 | 0.67 | -0.20 | 0.09 | -0.04 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 20.50 | 0.35 | 0.60 | 0.48 | 0.37 | -0.03 | -7.50% | 0.02 | 12 | 4 | 0.69 | -0.25 | 0.11 | -0.04 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 21.00 | 0.45 | 0.80 | 0.63 | 0.55 | -0.65 | -54.17% | 0.03 | 5 | 8 | 0.68 | -0.30 | 0.12 | -0.04 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 21.50 | 0.65 | 0.95 | 0.80 | 0.55 | -0.10 | -15.39% | 0.04 | 4 | 4 | 0.67 | -0.37 | 0.13 | -0.04 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 22.00 | 0.85 | 1.20 | 1.03 | 1.01 | -0.26 | -20.48% | 0.05 | 7 | 5 | 0.67 | -0.44 | 0.14 | -0.04 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 22.50 | 1.15 | 1.50 | 1.33 | 1.30 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.69 | -0.51 | 0.15 | -0.04 | 5/27/2026 | 5/29/2026 4:00:00 PM EST |
| 23.00 | 1.45 | 1.85 | 1.65 | 1.25 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.71 | -0.58 | 0.14 | -0.04 | 5/18/2026 | 5/29/2026 4:00:00 PM EST |
| 23.50 | 1.40 | 3.00 | 2.20 | 1.68 | 0.00 | 0.00% | 0.09 | 0 | 9 | 1.29 | -0.65 | 0.14 | -0.04 | 5/7/2026 | 5/29/2026 4:00:00 PM EST |
| 24.00 | 1.80 | 2.65 | 2.23 | 0.80 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.88 | -0.71 | 0.13 | -0.03 | 5/5/2026 | 5/29/2026 4:00:00 PM EST |
| 24.50 | 2.00 | 3.10 | 2.55 | 0.95 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.94 | -0.77 | 0.11 | -0.03 | 5/5/2026 | 5/29/2026 4:00:00 PM EST |
| 25.00 | 2.65 | 3.50 | 3.08 | 2.70 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.95 | -0.82 | 0.10 | -0.02 | 5/28/2026 | 5/29/2026 4:00:00 PM EST |
| 25.50 | 2.20 | 4.00 | 3.10 | 1.25 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.03 | -0.86 | 0.08 | -0.02 | 5/5/2026 | 5/29/2026 4:00:00 PM EST |
| 26.00 | 2.70 | 4.40 | 3.55 | 1.48 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.03 | -0.90 | 0.07 | -0.02 | 5/5/2026 | 5/29/2026 4:00:00 PM EST |
| 26.50 | 3.70 | 4.90 | 4.30 | % | 0.16 | 0 | 0 | 1.09 | -0.92 | 0.05 | -0.01 | 5/29/2026 4:00:00 PM EST | |||
| 27.00 | 4.20 | 5.40 | 4.80 | % | 0.18 | 0 | 0 | 1.16 | -0.94 | 0.04 | -0.01 | 5/29/2026 4:00:00 PM EST | |||
| 27.50 | 4.50 | 5.90 | 5.20 | % | 0.19 | 0 | 0 | 1.22 | -0.96 | 0.03 | -0.01 | 5/29/2026 4:00:00 PM EST | |||
| 28.00 | 5.10 | 6.30 | 5.70 | 5.81 | +1.16 | +24.95% | 0.20 | 2 | 1 | 1.20 | -0.97 | 0.02 | -0.01 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 28.50 | 5.50 | 7.00 | 6.25 | % | 0.22 | 0 | 0 | 1.42 | -0.98 | 0.02 | 0.00 | 5/29/2026 4:00:00 PM EST | |||
| 29.00 | 6.10 | 7.30 | 6.70 | % | 0.23 | 0 | 0 | 1.31 | -0.99 | 0.01 | 0.00 | 5/29/2026 4:00:00 PM EST | |||
| 29.50 | 6.40 | 7.80 | 7.10 | 7.10 | -0.11 | -1.53% | 0.24 | 1 | 3 | 1.36 | -0.99 | 0.01 | 0.00 | 5/29/2026 | 5/29/2026 4:00:00 PM EST |
| 30.00 | 6.00 | 8.50 | 7.25 | % | 0.24 | 0 | 0 | 1.59 | -0.99 | 0.01 | 0.00 | 5/29/2026 4:00:00 PM EST | |||
| 30.50 | 7.10 | 9.00 | 8.05 | 9.50 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.64 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 4:00:00 PM EST |
| 31.00 | 7.80 | 9.30 | 8.55 | 9.70 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.51 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 4:00:00 PM EST |
| 35.00 | 12.00 | 13.50 | 12.75 | % | 0.36 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:00 PM EST |