Options Chain for CHEMOURS CO COM (CC) - $20.86 as of 6/9/2026 4:07:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 16.50 | 18.90 | 17.70 | 20.11 | 0.00 | 0.00% | 5.90 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 4:00:04 PM EST |
| 4.00 | 15.50 | 17.90 | 16.70 | 21.15 | 0.00 | 0.00% | 4.17 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 6/9/2026 4:00:04 PM EST |
| 5.00 | 14.50 | 16.90 | 15.70 | % | 3.14 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 6.00 | 13.50 | 15.90 | 14.70 | % | 2.45 | 0 | 0 | 9.77 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 7.00 | 12.70 | 14.90 | 13.80 | % | 1.97 | 0 | 0 | 8.60 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 8.00 | 11.50 | 13.90 | 12.70 | % | 1.59 | 0 | 0 | 7.65 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 9.00 | 10.50 | 12.90 | 11.70 | % | 1.30 | 0 | 0 | 6.83 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 10.00 | 9.40 | 11.90 | 10.65 | 12.09 | 0.00 | 0.00% | 1.06 | 0 | 0 | 6.13 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 6/9/2026 4:00:04 PM EST |
| 11.00 | 8.40 | 10.90 | 9.65 | % | 0.88 | 0 | 0 | 5.51 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 12.00 | 7.70 | 9.90 | 8.80 | % | 0.73 | 0 | 0 | 4.94 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 13.00 | 6.10 | 8.90 | 7.50 | 9.90 | 0.00 | 0.00% | 0.58 | 0 | 1 | 4.42 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 4:00:04 PM EST |
| 14.00 | 5.10 | 7.90 | 6.50 | % | 0.46 | 0 | 3 | 3.95 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 15.00 | 4.70 | 6.20 | 5.45 | 11.00 | 0.00 | 0.00% | 0.36 | 0 | 102 | 2.69 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 6/9/2026 4:00:04 PM EST |
| 16.00 | 3.90 | 5.40 | 4.65 | 4.00 | -3.05 | -43.27% | 0.29 | 1 | 272 | 2.55 | 0.99 | 0.03 | 0.00 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 16.50 | 3.10 | 4.80 | 3.95 | % | 0.24 | 0 | 0 | 2.25 | 0.95 | 0.05 | -0.01 | 6/9/2026 4:00:04 PM EST | |||
| 17.00 | 2.80 | 3.80 | 3.30 | 4.20 | 0.00 | 0.00% | 0.19 | 0 | 605 | 1.55 | 0.92 | 0.06 | -0.02 | 6/5/2026 | 6/9/2026 4:00:04 PM EST |
| 17.50 | 2.40 | 4.10 | 3.25 | % | 0.19 | 0 | 0 | 2.18 | 0.89 | 0.08 | -0.02 | 6/9/2026 4:00:04 PM EST | |||
| 18.00 | 1.80 | 3.90 | 2.85 | 4.40 | 0.00 | 0.00% | 0.16 | 0 | 257 | 2.26 | 0.84 | 0.10 | -0.03 | 6/4/2026 | 6/9/2026 4:00:04 PM EST |
| 18.50 | 1.65 | 2.25 | 1.95 | % | 0.11 | 0 | 0 | 0.83 | 0.78 | 0.13 | -0.03 | 6/9/2026 4:00:04 PM EST | |||
| 19.00 | 1.35 | 1.80 | 1.58 | 4.60 | 0.00 | 0.00% | 0.08 | 0 | 12 | 0.72 | 0.72 | 0.15 | -0.04 | 6/2/2026 | 6/9/2026 4:00:04 PM EST |
| 19.50 | 1.05 | 1.45 | 1.25 | % | 0.06 | 0 | 0 | 0.72 | 0.63 | 0.17 | -0.04 | 6/9/2026 4:00:04 PM EST | |||
| 20.00 | 0.80 | 1.20 | 1.00 | 0.95 | -0.50 | -34.49% | 0.05 | 22 | 16,720 | 0.74 | 0.55 | 0.18 | -0.05 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 20.50 | 0.65 | 0.95 | 0.80 | 0.75 | -0.25 | -25.00% | 0.04 | 2 | 22 | 0.77 | 0.46 | 0.18 | -0.05 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 21.00 | 0.45 | 0.65 | 0.55 | 0.47 | -0.23 | -32.86% | 0.03 | 58 | 190 | 0.72 | 0.37 | 0.17 | -0.04 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 21.50 | 0.25 | 0.50 | 0.38 | 0.88 | 0.00 | 0.00% | 0.02 | 0 | 29 | 0.69 | 0.29 | 0.16 | -0.04 | 6/5/2026 | 6/9/2026 4:00:04 PM EST |
| 22.00 | 0.25 | 0.45 | 0.35 | 0.35 | -0.67 | -65.69% | 0.02 | 3 | 945 | 0.77 | 0.22 | 0.14 | -0.03 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 22.50 | 0.05 | 0.50 | 0.28 | 0.20 | -0.05 | -20.00% | 0.01 | 8 | 27 | 0.76 | 0.16 | 0.11 | -0.03 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 23.00 | 0.05 | 0.25 | 0.15 | 0.15 | -0.15 | -50.00% | 0.01 | 1 | 96 | 0.71 | 0.12 | 0.09 | -0.02 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 23.50 | 0.05 | 0.85 | 0.45 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 53 | 1.09 | 0.08 | 0.07 | -0.02 | 6/2/2026 | 6/9/2026 4:00:04 PM EST |
| 24.00 | 0.05 | 0.65 | 0.35 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 265 | 1.08 | 0.06 | 0.05 | -0.01 | 6/8/2026 | 6/9/2026 4:00:04 PM EST |
| 24.50 | 0.00 | 0.95 | 0.48 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 21 | 1.84 | 0.04 | 0.04 | -0.01 | 6/8/2026 | 6/9/2026 4:00:04 PM EST |
| 25.00 | 0.05 | 0.25 | 0.15 | 0.06 | -0.06 | -50.00% | 0.01 | 1 | 17,796 | 1.00 | 0.02 | 0.03 | -0.01 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 25.50 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 14 | 2.02 | 0.02 | 0.02 | 0.00 | 6/8/2026 | 6/9/2026 4:00:04 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2,270 | 1.91 | 0.01 | 0.01 | 0.00 | 6/5/2026 | 6/9/2026 4:00:04 PM EST |
| 26.50 | 0.00 | 0.75 | 0.38 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.99 | 0.01 | 0.01 | 0.00 | 5/18/2026 | 6/9/2026 4:00:04 PM EST |
| 27.00 | 0.00 | 0.65 | 0.33 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1,735 | 1.96 | 0.00 | 0.01 | 0.00 | 6/8/2026 | 6/9/2026 4:00:04 PM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 28.00 | 0.00 | 0.35 | 0.18 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 110 | 1.73 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 4:00:04 PM EST |
| 28.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 135 | 2.35 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 4:00:04 PM EST |
| 29.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.05 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 346 | 1.48 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 4:00:04 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 24 | 2.60 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:04 PM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 33.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 35.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 535 | 2.18 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 4:00:04 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 24 | 3.47 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:04 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 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 4:00:04 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 4:00:04 PM EST |
| 5.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 6/9/2026 4:00:04 PM EST |
| 6.00 | 0.00 | 0.20 | 0.10 | 0.44 | +0.14 | +46.67% | 0.02 | 1 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 7.00 | 0.00 | 0.20 | 0.10 | 0.52 | % | 0.01 | 1 | 0 | 4.33 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:04 PM EST | |
| 8.00 | 0.00 | 0.95 | 0.48 | % | 0.06 | 0 | 0 | 5.97 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 9.00 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 3 | 5.32 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 33 | 4.37 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 6/9/2026 4:00:04 PM EST |
| 11.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 20 | 4.25 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 6/9/2026 4:00:04 PM EST |
| 12.00 | 0.00 | 0.95 | 0.48 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 4 | 3.78 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/9/2026 4:00:04 PM EST |
| 13.00 | 0.00 | 0.35 | 0.18 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 54 | 2.37 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 4:00:04 PM EST |
| 14.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 409 | 3.15 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 4:00:04 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 43 | 2.33 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/9/2026 4:00:04 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.03 | -0.01 | 0.03 | 0.00 | 5/21/2026 | 6/9/2026 4:00:04 PM EST |
| 16.50 | 0.05 | 0.15 | 0.10 | % | 0.01 | 0 | 0 | 0.90 | -0.05 | 0.05 | -0.01 | 6/9/2026 4:00:04 PM EST | |||
| 17.00 | 0.05 | 0.20 | 0.13 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 68 | 0.84 | -0.08 | 0.06 | -0.02 | 6/5/2026 | 6/9/2026 4:00:04 PM EST |
| 17.50 | 0.10 | 0.20 | 0.15 | % | 0.01 | 0 | 0 | 0.78 | -0.11 | 0.08 | -0.02 | 6/9/2026 4:00:04 PM EST | |||
| 18.00 | 0.15 | 0.25 | 0.20 | 0.24 | +0.04 | +20.00% | 0.01 | 23 | 135 | 0.74 | -0.16 | 0.10 | -0.03 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 18.50 | 0.15 | 0.35 | 0.25 | 0.23 | +0.03 | +15.00% | 0.01 | 2 | 23 | 0.67 | -0.22 | 0.13 | -0.03 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 19.00 | 0.35 | 0.50 | 0.43 | 0.40 | +0.27 | +207.70% | 0.02 | 4 | 219 | 0.71 | -0.28 | 0.15 | -0.04 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 19.50 | 0.50 | 0.70 | 0.60 | 0.67 | +0.25 | +59.53% | 0.03 | 33 | 10 | 0.70 | -0.37 | 0.17 | -0.04 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 20.00 | 0.70 | 0.95 | 0.83 | 0.85 | +0.23 | +37.10% | 0.04 | 30 | 113 | 0.70 | -0.45 | 0.18 | -0.05 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 20.50 | 0.95 | 1.25 | 1.10 | 0.43 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.70 | -0.54 | 0.18 | -0.05 | 5/29/2026 | 6/9/2026 4:00:04 PM EST |
| 21.00 | 1.20 | 1.70 | 1.45 | 1.39 | +0.29 | +26.37% | 0.07 | 34 | 244 | 0.73 | -0.63 | 0.17 | -0.04 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 21.50 | 1.60 | 2.10 | 1.85 | 0.57 | 0.00 | 0.00% | 0.09 | 0 | 18 | 0.77 | -0.71 | 0.16 | -0.04 | 6/2/2026 | 6/9/2026 4:00:04 PM EST |
| 22.00 | 2.00 | 2.55 | 2.28 | 2.49 | +1.14 | +84.45% | 0.10 | 1 | 898 | 0.80 | -0.78 | 0.14 | -0.03 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 22.50 | 1.95 | 2.95 | 2.45 | 1.15 | 0.00 | 0.00% | 0.11 | 0 | 3 | 1.12 | -0.84 | 0.11 | -0.03 | 5/29/2026 | 6/9/2026 4:00:04 PM EST |
| 23.00 | 2.85 | 3.20 | 3.03 | 1.77 | 0.00 | 0.00% | 0.13 | 0 | 97 | 0.97 | -0.88 | 0.09 | -0.02 | 6/1/2026 | 6/9/2026 4:00:04 PM EST |
| 23.50 | 2.95 | 4.20 | 3.58 | 2.70 | 0.00 | 0.00% | 0.15 | 0 | 23 | 1.56 | -0.92 | 0.07 | -0.02 | 6/5/2026 | 6/9/2026 4:00:04 PM EST |
| 24.00 | 3.80 | 4.30 | 4.05 | 2.65 | 0.00 | 0.00% | 0.17 | 0 | 31 | 1.26 | -0.94 | 0.05 | -0.01 | 6/4/2026 | 6/9/2026 4:00:04 PM EST |
| 24.50 | 2.90 | 4.90 | 3.90 | 4.30 | 0.00 | 0.00% | 0.16 | 0 | 8 | 1.45 | -0.96 | 0.04 | -0.01 | 6/8/2026 | 6/9/2026 4:00:04 PM EST |
| 25.00 | 3.40 | 5.40 | 4.40 | 3.55 | 0.00 | 0.00% | 0.18 | 0 | 38 | 1.54 | -0.98 | 0.03 | -0.01 | 6/4/2026 | 6/9/2026 4:00:04 PM EST |
| 25.50 | 3.90 | 5.90 | 4.90 | % | 0.19 | 0 | 0 | 1.62 | -0.98 | 0.02 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 26.00 | 4.30 | 6.70 | 5.50 | 3.83 | 0.00 | 0.00% | 0.21 | 0 | 7 | 2.01 | -0.99 | 0.01 | 0.00 | 5/28/2026 | 6/9/2026 4:00:04 PM EST |
| 26.50 | 4.80 | 7.20 | 6.00 | % | 0.23 | 0 | 0 | 2.09 | -0.99 | 0.01 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 27.00 | 5.20 | 7.60 | 6.40 | 3.90 | 0.00 | 0.00% | 0.24 | 0 | 2 | 2.07 | -1.00 | 0.01 | 0.00 | 5/6/2026 | 6/9/2026 4:00:04 PM EST |
| 27.50 | 5.70 | 8.20 | 6.95 | % | 0.25 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 28.00 | 6.20 | 8.60 | 7.40 | 7.00 | 0.00 | 0.00% | 0.26 | 0 | 17 | 2.21 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:04 PM EST |
| 28.50 | 6.70 | 9.10 | 7.90 | 7.10 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 4:00:04 PM EST |
| 29.00 | 7.80 | 9.60 | 8.70 | % | 0.30 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 29.50 | 7.80 | 9.80 | 8.80 | 8.78 | +0.48 | +5.79% | 0.30 | 1 | 1 | 2.06 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 30.00 | 8.80 | 10.30 | 9.55 | 9.70 | +0.70 | +7.78% | 0.32 | 79 | 80 | 2.12 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 31.00 | 9.20 | 11.30 | 10.25 | 7.13 | 0.00 | 0.00% | 0.33 | 0 | 1 | 2.23 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 4:00:04 PM EST |
| 32.00 | 10.10 | 12.50 | 11.30 | 10.55 | 0.00 | 0.00% | 0.35 | 0 | 1 | 2.60 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 4:00:04 PM EST |
| 33.00 | 11.10 | 13.60 | 12.35 | 11.30 | 0.00 | 0.00% | 0.37 | 0 | 1 | 2.83 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 6/9/2026 4:00:04 PM EST |
| 35.00 | 13.10 | 15.50 | 14.30 | 13.57 | 0.00 | 0.00% | 0.41 | 0 | 1 | 2.92 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 4:00:04 PM EST |
| 40.00 | 18.10 | 20.50 | 19.30 | 18.75 | 0.00 | 0.00% | 0.48 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 6/9/2026 4:00:04 PM EST |