Options Chain for CHEMOURS CO COM (CC) - $24.41 as of 4/24/2026 6:15:34 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 | 21.50 | 25.40 | 23.45 | % | 7.82 | 0 | 0 | 7.64 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:55:59 PM EST | |||
| 4.00 | 20.50 | 24.50 | 22.50 | % | 5.62 | 0 | 0 | 6.27 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:55:59 PM EST | |||
| 5.00 | 19.50 | 23.50 | 21.50 | % | 4.30 | 0 | 0 | 5.31 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:55:59 PM EST | |||
| 6.00 | 18.50 | 22.50 | 20.50 | % | 3.42 | 0 | 0 | 4.64 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:55:59 PM EST | |||
| 7.00 | 17.50 | 21.50 | 19.50 | % | 2.79 | 0 | 0 | 4.13 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:55:59 PM EST | |||
| 8.00 | 16.50 | 20.50 | 18.50 | % | 2.31 | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:55:59 PM EST | |||
| 9.00 | 15.50 | 19.40 | 17.45 | % | 1.94 | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:55:59 PM EST | |||
| 10.00 | 14.50 | 18.60 | 16.55 | 12.09 | 0.00 | 0.00% | 1.66 | 0 | 1 | 3.15 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/24/2026 3:55:59 PM EST |
| 11.00 | 13.50 | 17.60 | 15.55 | % | 1.41 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:55:59 PM EST | |||
| 12.00 | 12.50 | 16.30 | 14.40 | % | 1.20 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:55:59 PM EST | |||
| 13.00 | 11.60 | 15.10 | 13.35 | % | 1.03 | 0 | 1 | 2.06 | 0.99 | 0.00 | 0.00 | 4/24/2026 3:55:59 PM EST | |||
| 14.00 | 10.60 | 12.90 | 11.75 | % | 0.84 | 0 | 3 | 1.18 | 0.98 | 0.01 | 0.00 | 4/24/2026 3:55:59 PM EST | |||
| 15.00 | 9.60 | 12.00 | 10.80 | 8.11 | 0.00 | 0.00% | 0.72 | 0 | 116 | 1.15 | 0.97 | 0.01 | 0.00 | 4/10/2026 | 4/24/2026 3:55:59 PM EST |
| 16.00 | 10.50 | 11.00 | 10.75 | 10.70 | +2.20 | +25.89% | 0.67 | 334 | 519 | 1.04 | 0.96 | 0.01 | -0.01 | 4/24/2026 | 4/24/2026 3:55:59 PM EST |
| 17.00 | 8.40 | 10.00 | 9.20 | 6.52 | 0.00 | 0.00% | 0.54 | 0 | 621 | 1.00 | 0.94 | 0.01 | -0.01 | 4/17/2026 | 4/24/2026 3:55:59 PM EST |
| 18.00 | 7.50 | 9.20 | 8.35 | 7.30 | +0.92 | +14.42% | 0.46 | 1 | 228 | 0.96 | 0.92 | 0.02 | -0.01 | 4/24/2026 | 4/24/2026 3:55:59 PM EST |
| 19.00 | 6.80 | 8.20 | 7.50 | 7.55 | +2.27 | +43.00% | 0.39 | 3 | 11 | 0.90 | 0.89 | 0.02 | -0.01 | 4/24/2026 | 4/24/2026 3:55:59 PM EST |
| 20.00 | 6.70 | 7.40 | 7.05 | 6.70 | +2.19 | +48.56% | 0.35 | 35 | 214 | 0.66 | 0.86 | 0.03 | -0.02 | 4/24/2026 | 4/24/2026 3:55:59 PM EST |
| 21.00 | 6.10 | 6.50 | 6.30 | 6.30 | +1.92 | +43.84% | 0.30 | 6 | 74 | 0.72 | 0.83 | 0.03 | -0.02 | 4/24/2026 | 4/24/2026 3:55:59 PM EST |
| 22.00 | 5.40 | 5.90 | 5.65 | 5.45 | +2.05 | +60.30% | 0.26 | 541 | 612 | 0.71 | 0.79 | 0.04 | -0.02 | 4/24/2026 | 4/24/2026 3:55:59 PM EST |
| 23.00 | 4.70 | 5.10 | 4.90 | 4.80 | +1.95 | +68.43% | 0.21 | 7 | 72 | 0.70 | 0.74 | 0.04 | -0.02 | 4/24/2026 | 4/24/2026 3:55:59 PM EST |
| 24.00 | 4.00 | 4.40 | 4.20 | 4.30 | +2.05 | +91.12% | 0.18 | 41 | 74 | 0.70 | 0.69 | 0.05 | -0.02 | 4/24/2026 | 4/24/2026 3:55:59 PM EST |
| 25.00 | 3.30 | 3.70 | 3.50 | 3.42 | +1.32 | +62.86% | 0.14 | 63 | 624 | 0.66 | 0.64 | 0.05 | -0.02 | 4/24/2026 | 4/24/2026 3:55:59 PM EST |
| 26.00 | 2.90 | 3.20 | 3.05 | 2.80 | +1.05 | +60.00% | 0.12 | 68 | 1,081 | 0.68 | 0.58 | 0.06 | -0.02 | 4/24/2026 | 4/24/2026 3:55:59 PM EST |
| 27.00 | 2.45 | 2.70 | 2.58 | 2.60 | +1.24 | +91.18% | 0.10 | 560 | 301 | 0.67 | 0.53 | 0.06 | -0.02 | 4/24/2026 | 4/24/2026 3:55:59 PM EST |
| 28.00 | 2.00 | 2.25 | 2.13 | 1.80 | +0.58 | +47.55% | 0.08 | 50 | 14 | 0.66 | 0.47 | 0.06 | -0.02 | 4/24/2026 | 4/24/2026 3:55:59 PM EST |
| 29.00 | 1.70 | 2.05 | 1.88 | 1.80 | +0.80 | +80.00% | 0.06 | 8 | 86 | 0.68 | 0.41 | 0.06 | -0.02 | 4/24/2026 | 4/24/2026 3:55:59 PM EST |
| 30.00 | 1.40 | 1.75 | 1.58 | 1.45 | +0.66 | +83.55% | 0.05 | 40 | 146 | 0.68 | 0.36 | 0.06 | -0.02 | 4/24/2026 | 4/24/2026 3:55:59 PM EST |
| 31.00 | 1.15 | 1.35 | 1.25 | 1.25 | % | 0.04 | 2 | 0 | 0.66 | 0.31 | 0.05 | -0.02 | 4/24/2026 | 4/24/2026 3:55:59 PM EST | |
| 35.00 | 0.55 | 0.70 | 0.63 | 0.53 | +0.23 | +76.67% | 0.02 | 23 | 357 | 0.68 | 0.16 | 0.04 | -0.01 | 4/24/2026 | 4/24/2026 3:55:59 PM EST |
| 40.00 | 0.15 | 0.40 | 0.28 | 0.25 | +0.05 | +25.00% | 0.01 | 8 | 9 | 0.68 | 0.08 | 0.02 | -0.01 | 4/24/2026 | 4/24/2026 3:55:59 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 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.65 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/24/2026 3:55:59 PM EST |
| 4.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.14 | 0 | 7 | 4.68 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/24/2026 3:55:59 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 1 | 3.57 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/24/2026 3:55:59 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.06 | 0 | 11 | 3.17 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/24/2026 3:55:59 PM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:55:59 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:55:59 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 3 | 2.35 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:55:59 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 33 | 2.14 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 3:55:59 PM EST |
| 11.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 20 | 1.83 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/24/2026 3:55:59 PM EST |
| 12.00 | 0.00 | 0.20 | 0.10 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.28 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/24/2026 3:55:59 PM EST |
| 13.00 | 0.05 | 0.20 | 0.13 | 0.10 | -0.13 | -56.53% | 0.01 | 8 | 49 | 1.04 | -0.01 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:55:59 PM EST |
| 14.00 | 0.05 | 0.20 | 0.13 | 0.14 | -0.09 | -39.13% | 0.01 | 2 | 326 | 0.94 | -0.02 | 0.01 | 0.00 | 4/24/2026 | 4/24/2026 3:55:59 PM EST |
| 15.00 | 0.05 | 0.25 | 0.15 | 0.25 | +0.02 | +8.70% | 0.01 | 2 | 41 | 0.88 | -0.03 | 0.01 | 0.00 | 4/24/2026 | 4/24/2026 3:55:59 PM EST |
| 16.00 | 0.05 | 0.30 | 0.18 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.82 | -0.04 | 0.01 | -0.01 | 4/20/2026 | 4/24/2026 3:55:59 PM EST |
| 17.00 | 0.15 | 0.40 | 0.28 | 0.27 | -0.13 | -32.50% | 0.02 | 24 | 47 | 0.84 | -0.06 | 0.01 | -0.01 | 4/24/2026 | 4/24/2026 3:55:59 PM EST |
| 18.00 | 0.20 | 0.50 | 0.35 | 0.38 | -0.35 | -47.95% | 0.02 | 44 | 101 | 0.80 | -0.08 | 0.02 | -0.01 | 4/24/2026 | 4/24/2026 3:55:59 PM EST |
| 19.00 | 0.30 | 0.55 | 0.43 | 0.42 | -0.50 | -54.35% | 0.02 | 21 | 197 | 0.76 | -0.11 | 0.02 | -0.01 | 4/24/2026 | 4/24/2026 3:55:59 PM EST |
| 20.00 | 0.45 | 0.65 | 0.55 | 0.60 | -0.35 | -36.85% | 0.03 | 1 | 33 | 0.75 | -0.14 | 0.03 | -0.02 | 4/24/2026 | 4/24/2026 3:55:59 PM EST |
| 21.00 | 0.65 | 0.95 | 0.80 | 0.80 | -0.65 | -44.83% | 0.04 | 42 | 65 | 0.75 | -0.17 | 0.03 | -0.02 | 4/24/2026 | 4/24/2026 3:55:59 PM EST |
| 22.00 | 0.85 | 1.15 | 1.00 | 1.10 | -0.95 | -46.35% | 0.05 | 1 | 45 | 0.74 | -0.21 | 0.04 | -0.02 | 4/24/2026 | 4/24/2026 3:55:59 PM EST |
| 23.00 | 1.15 | 1.45 | 1.30 | 2.60 | 0.00 | 0.00% | 0.06 | 0 | 17 | 0.72 | -0.26 | 0.04 | -0.02 | 4/13/2026 | 4/24/2026 3:55:59 PM EST |
| 24.00 | 1.45 | 1.80 | 1.63 | 3.00 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.70 | -0.31 | 0.05 | -0.02 | 4/15/2026 | 4/24/2026 3:55:59 PM EST |
| 25.00 | 1.80 | 2.20 | 2.00 | 5.10 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.69 | -0.36 | 0.05 | -0.02 | 3/30/2026 | 4/24/2026 3:55:59 PM EST |
| 26.00 | 2.30 | 2.55 | 2.43 | 2.45 | % | 0.09 | 22 | 0 | 0.68 | -0.42 | 0.06 | -0.02 | 4/24/2026 | 4/24/2026 3:55:59 PM EST | |
| 27.00 | 2.75 | 3.20 | 2.98 | % | 0.11 | 0 | 0 | 0.67 | -0.47 | 0.06 | -0.02 | 4/24/2026 3:55:59 PM EST | |||
| 28.00 | 3.30 | 3.80 | 3.55 | % | 0.13 | 0 | 0 | 0.67 | -0.53 | 0.06 | -0.02 | 4/24/2026 3:55:59 PM EST | |||
| 29.00 | 4.00 | 4.40 | 4.20 | % | 0.14 | 0 | 0 | 0.67 | -0.59 | 0.06 | -0.02 | 4/24/2026 3:55:59 PM EST | |||
| 30.00 | 4.50 | 5.10 | 4.80 | % | 0.16 | 0 | 0 | 0.64 | -0.64 | 0.06 | -0.02 | 4/24/2026 3:55:59 PM EST | |||
| 31.00 | 5.50 | 5.90 | 5.70 | % | 0.18 | 0 | 0 | 0.68 | -0.69 | 0.05 | -0.02 | 4/24/2026 3:55:59 PM EST | |||
| 35.00 | 8.80 | 10.30 | 9.55 | % | 0.27 | 0 | 0 | 0.84 | -0.84 | 0.04 | -0.01 | 4/24/2026 3:55:59 PM EST | |||
| 40.00 | 13.30 | 15.00 | 14.15 | % | 0.35 | 0 | 0 | 0.77 | -0.92 | 0.02 | -0.01 | 4/24/2026 3:55:59 PM EST |