Options Chain for CHEMOURS CO COM (CC) - $23.27 as of 5/19/2026 5:42:07 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 | 17.90 | 20.00 | 18.95 | 18.95 | -2.85 | -13.08% | 6.32 | 3 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/19/2026 4:00:00 PM EST |
| 4.00 | 16.80 | 19.90 | 18.35 | 21.15 | 0.00 | 0.00% | 4.59 | 0 | 0 | 8.55 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/19/2026 4:00:00 PM EST |
| 5.00 | 15.80 | 18.90 | 17.35 | % | 3.47 | 0 | 0 | 7.12 | 1.00 | 0.00 | 0.00 | 5/19/2026 4:00:00 PM EST | |||
| 6.00 | 14.80 | 17.90 | 16.35 | % | 2.73 | 0 | 0 | 6.15 | 1.00 | 0.00 | 0.00 | 5/19/2026 4:00:00 PM EST | |||
| 7.00 | 13.80 | 16.90 | 15.35 | % | 2.19 | 0 | 0 | 5.41 | 1.00 | 0.00 | 0.00 | 5/19/2026 4:00:00 PM EST | |||
| 8.00 | 12.80 | 15.90 | 14.35 | % | 1.79 | 0 | 0 | 4.82 | 1.00 | 0.00 | 0.00 | 5/19/2026 4:00:00 PM EST | |||
| 9.00 | 11.80 | 14.90 | 13.35 | % | 1.48 | 0 | 0 | 4.32 | 1.00 | 0.00 | 0.00 | 5/19/2026 4:00:00 PM EST | |||
| 10.00 | 10.70 | 13.90 | 12.30 | 12.09 | 0.00 | 0.00% | 1.23 | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 5/19/2026 4:00:00 PM EST |
| 11.00 | 9.70 | 12.90 | 11.30 | % | 1.03 | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 5/19/2026 4:00:00 PM EST | |||
| 12.00 | 8.90 | 11.90 | 10.40 | % | 0.87 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 5/19/2026 4:00:00 PM EST | |||
| 13.00 | 8.70 | 10.50 | 9.60 | % | 0.74 | 0 | 1 | 2.60 | 1.00 | 0.00 | 0.00 | 5/19/2026 4:00:00 PM EST | |||
| 14.00 | 7.70 | 9.50 | 8.60 | % | 0.61 | 0 | 3 | 2.34 | 0.95 | 0.02 | -0.01 | 5/19/2026 4:00:00 PM EST | |||
| 15.00 | 6.70 | 8.50 | 7.60 | 11.00 | 0.00 | 0.00% | 0.51 | 0 | 102 | 2.10 | 0.95 | 0.02 | -0.01 | 4/28/2026 | 5/19/2026 4:00:00 PM EST |
| 16.00 | 5.80 | 7.50 | 6.65 | 5.70 | -2.40 | -29.63% | 0.42 | 3 | 274 | 1.87 | 0.93 | 0.03 | -0.02 | 5/19/2026 | 5/19/2026 4:00:00 PM EST |
| 17.00 | 4.80 | 6.60 | 5.70 | 6.58 | 0.00 | 0.00% | 0.34 | 0 | 605 | 1.71 | 0.90 | 0.04 | -0.02 | 5/7/2026 | 5/19/2026 4:00:00 PM EST |
| 18.00 | 3.90 | 5.50 | 4.70 | 5.82 | 0.00 | 0.00% | 0.26 | 0 | 258 | 0.89 | 0.86 | 0.05 | -0.02 | 5/15/2026 | 5/19/2026 4:00:00 PM EST |
| 18.50 | 3.50 | 5.00 | 4.25 | % | 0.23 | 0 | 0 | 0.87 | 0.84 | 0.06 | -0.02 | 5/19/2026 4:00:00 PM EST | |||
| 19.00 | 3.20 | 4.60 | 3.90 | 3.80 | -3.75 | -49.67% | 0.21 | 2 | 11 | 0.88 | 0.81 | 0.07 | -0.02 | 5/19/2026 | 5/19/2026 4:00:00 PM EST |
| 19.50 | 2.80 | 4.20 | 3.50 | % | 0.18 | 0 | 0 | 0.86 | 0.77 | 0.08 | -0.02 | 5/19/2026 4:00:00 PM EST | |||
| 20.00 | 2.40 | 2.85 | 2.63 | 2.61 | -3.24 | -55.39% | 0.13 | 16,710 | 177 | 0.61 | 0.72 | 0.08 | -0.03 | 5/19/2026 | 5/19/2026 4:00:00 PM EST |
| 20.50 | 2.05 | 2.40 | 2.23 | % | 0.11 | 0 | 0 | 0.58 | 0.68 | 0.09 | -0.03 | 5/19/2026 4:00:00 PM EST | |||
| 21.00 | 1.90 | 2.15 | 2.03 | 2.17 | -2.89 | -57.12% | 0.10 | 1 | 155 | 0.62 | 0.63 | 0.10 | -0.03 | 5/19/2026 | 5/19/2026 4:00:00 PM EST |
| 21.50 | 1.50 | 1.90 | 1.70 | % | 0.08 | 0 | 0 | 0.59 | 0.58 | 0.10 | -0.03 | 5/19/2026 4:00:00 PM EST | |||
| 22.00 | 1.40 | 1.55 | 1.48 | 1.57 | -1.13 | -41.86% | 0.07 | 3 | 270 | 0.60 | 0.53 | 0.10 | -0.03 | 5/19/2026 | 5/19/2026 4:00:00 PM EST |
| 22.50 | 1.05 | 1.35 | 1.20 | % | 0.05 | 0 | 0 | 0.58 | 0.48 | 0.10 | -0.03 | 5/19/2026 4:00:00 PM EST | |||
| 23.00 | 0.90 | 1.15 | 1.03 | 1.20 | -2.50 | -67.57% | 0.04 | 4 | 89 | 0.58 | 0.43 | 0.10 | -0.03 | 5/19/2026 | 5/19/2026 4:00:00 PM EST |
| 23.50 | 0.70 | 1.00 | 0.85 | 1.60 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.58 | 0.39 | 0.10 | -0.03 | 5/18/2026 | 5/19/2026 4:00:00 PM EST |
| 24.00 | 0.70 | 0.90 | 0.80 | 0.97 | -0.64 | -39.76% | 0.03 | 40 | 256 | 0.62 | 0.34 | 0.09 | -0.03 | 5/19/2026 | 5/19/2026 4:00:00 PM EST |
| 24.50 | 0.50 | 0.80 | 0.65 | % | 0.03 | 0 | 0 | 0.61 | 0.30 | 0.09 | -0.02 | 5/19/2026 4:00:00 PM EST | |||
| 25.00 | 0.50 | 0.65 | 0.58 | 0.60 | -0.60 | -50.00% | 0.02 | 16,691 | 1,297 | 0.64 | 0.26 | 0.08 | -0.02 | 5/19/2026 | 5/19/2026 4:00:00 PM EST |
| 25.50 | 0.40 | 0.65 | 0.53 | 0.52 | -0.53 | -50.48% | 0.02 | 1 | 1 | 0.65 | 0.23 | 0.08 | -0.02 | 5/19/2026 | 5/19/2026 4:00:00 PM EST |
| 26.00 | 0.35 | 0.50 | 0.43 | 0.53 | -0.27 | -33.75% | 0.02 | 24 | 2,219 | 0.64 | 0.20 | 0.07 | -0.02 | 5/19/2026 | 5/19/2026 4:00:00 PM EST |
| 26.50 | 0.20 | 0.45 | 0.33 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.62 | 0.18 | 0.06 | -0.02 | 5/18/2026 | 5/19/2026 4:00:00 PM EST |
| 27.00 | 0.25 | 0.45 | 0.35 | 0.37 | -0.26 | -41.27% | 0.01 | 3 | 1,897 | 0.68 | 0.15 | 0.06 | -0.02 | 5/19/2026 | 5/19/2026 4:00:00 PM EST |
| 27.50 | 0.05 | 0.80 | 0.43 | % | 0.02 | 0 | 0 | 0.71 | 0.13 | 0.05 | -0.01 | 5/19/2026 4:00:00 PM EST | |||
| 28.00 | 0.05 | 0.35 | 0.20 | 0.27 | -0.23 | -46.00% | 0.01 | 2 | 108 | 0.70 | 0.11 | 0.05 | -0.01 | 5/19/2026 | 5/19/2026 4:00:00 PM EST |
| 28.50 | 0.05 | 0.75 | 0.40 | % | 0.01 | 0 | 0 | 0.77 | 0.10 | 0.04 | -0.01 | 5/19/2026 4:00:00 PM EST | |||
| 29.00 | 0.05 | 0.40 | 0.23 | 0.23 | -0.02 | -8.00% | 0.01 | 2 | 126 | 0.70 | 0.09 | 0.04 | -0.01 | 5/19/2026 | 5/19/2026 4:00:00 PM EST |
| 29.50 | 0.05 | 0.40 | 0.23 | % | 0.01 | 0 | 0 | 0.73 | 0.07 | 0.03 | -0.01 | 5/19/2026 4:00:00 PM EST | |||
| 30.00 | 0.05 | 0.25 | 0.15 | 0.25 | 0.00 | 0.00% | 0.01 | 11 | 287 | 0.70 | 0.06 | 0.03 | -0.01 | 5/19/2026 | 5/19/2026 4:00:00 PM EST |
| 31.00 | 0.05 | 0.20 | 0.13 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.73 | 0.05 | 0.02 | -0.01 | 5/12/2026 | 5/19/2026 4:00:00 PM EST |
| 32.00 | 0.05 | 0.10 | 0.08 | % | 0.00 | 0 | 0 | 0.70 | 0.03 | 0.02 | -0.01 | 5/19/2026 4:00:00 PM EST | |||
| 33.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.12 | 0.02 | 0.01 | 0.00 | 5/19/2026 4:00:00 PM EST | |||
| 35.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 535 | 0.91 | 0.01 | 0.01 | 0.00 | 5/14/2026 | 5/19/2026 4:00:00 PM EST |
| 40.00 | 0.00 | 0.40 | 0.20 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.46 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/19/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.01 | 3 | 2 | 3.36 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/19/2026 4:00:00 PM EST |
| 4.00 | 0.00 | 0.30 | 0.15 | 0.24 | +0.19 | +380.00% | 0.04 | 1 | 8 | 4.04 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/19/2026 4:00:00 PM EST |
| 5.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.20 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/19/2026 4:00:00 PM EST |
| 6.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.08 | 0 | 11 | 4.31 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 5/19/2026 4:00:00 PM EST |
| 7.00 | 0.00 | 0.95 | 0.48 | % | 0.07 | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 5/19/2026 4:00:00 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 5/19/2026 4:00:00 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 3 | 2.84 | 0.00 | 0.00 | 0.00 | 5/19/2026 4:00:00 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 33 | 2.55 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/19/2026 4:00:00 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 20 | 2.29 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/19/2026 4:00:00 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.03 | 0 | 4 | 2.06 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/19/2026 4:00:00 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 56 | 1.85 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/19/2026 4:00:00 PM EST |
| 14.00 | 0.05 | 0.15 | 0.10 | 0.15 | +0.08 | +114.29% | 0.01 | 2 | 371 | 0.94 | -0.05 | 0.02 | -0.01 | 5/19/2026 | 5/19/2026 4:00:00 PM EST |
| 15.00 | 0.05 | 0.35 | 0.20 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.93 | -0.05 | 0.02 | -0.01 | 4/28/2026 | 5/19/2026 4:00:00 PM EST |
| 16.00 | 0.05 | 0.35 | 0.20 | 0.18 | +0.08 | +80.00% | 0.01 | 2 | 9 | 0.81 | -0.07 | 0.03 | -0.02 | 5/19/2026 | 5/19/2026 4:00:00 PM EST |
| 17.00 | 0.15 | 0.65 | 0.40 | 0.18 | +0.03 | +20.00% | 0.02 | 2 | 68 | 0.71 | -0.10 | 0.04 | -0.02 | 5/19/2026 | 5/19/2026 4:00:00 PM EST |
| 18.00 | 0.25 | 0.40 | 0.33 | 0.30 | +0.10 | +50.00% | 0.02 | 5 | 136 | 0.69 | -0.14 | 0.05 | -0.02 | 5/19/2026 | 5/19/2026 4:00:00 PM EST |
| 18.50 | 0.25 | 0.50 | 0.38 | % | 0.02 | 0 | 0 | 0.65 | -0.16 | 0.06 | -0.02 | 5/19/2026 4:00:00 PM EST | |||
| 19.00 | 0.45 | 0.70 | 0.58 | 0.50 | +0.17 | +51.52% | 0.03 | 11 | 221 | 0.70 | -0.19 | 0.07 | -0.02 | 5/19/2026 | 5/19/2026 4:00:00 PM EST |
| 19.50 | 0.45 | 0.85 | 0.65 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.67 | -0.23 | 0.08 | -0.02 | 5/18/2026 | 5/19/2026 4:00:00 PM EST |
| 20.00 | 0.60 | 0.90 | 0.75 | 0.60 | +0.15 | +33.34% | 0.04 | 6 | 71 | 0.62 | -0.28 | 0.08 | -0.03 | 5/19/2026 | 5/19/2026 4:00:00 PM EST |
| 20.50 | 0.80 | 1.20 | 1.00 | 0.50 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.67 | -0.32 | 0.09 | -0.03 | 5/18/2026 | 5/19/2026 4:00:00 PM EST |
| 21.00 | 0.95 | 1.40 | 1.18 | 1.13 | +0.48 | +73.85% | 0.06 | 21 | 178 | 0.65 | -0.37 | 0.10 | -0.03 | 5/19/2026 | 5/19/2026 4:00:00 PM EST |
| 21.50 | 1.20 | 1.65 | 1.43 | 0.85 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.66 | -0.42 | 0.10 | -0.03 | 5/18/2026 | 5/19/2026 4:00:00 PM EST |
| 22.00 | 1.60 | 1.85 | 1.73 | 1.70 | +0.70 | +70.00% | 0.08 | 8 | 108 | 0.68 | -0.47 | 0.10 | -0.03 | 5/19/2026 | 5/19/2026 4:00:00 PM EST |
| 22.50 | 1.75 | 2.20 | 1.98 | 1.15 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.66 | -0.52 | 0.10 | -0.03 | 5/18/2026 | 5/19/2026 4:00:00 PM EST |
| 23.00 | 2.20 | 2.45 | 2.33 | 2.04 | +0.59 | +40.69% | 0.10 | 3 | 86 | 0.68 | -0.57 | 0.10 | -0.03 | 5/19/2026 | 5/19/2026 4:00:00 PM EST |
| 23.50 | 2.45 | 2.85 | 2.65 | % | 0.11 | 0 | 0 | 0.68 | -0.61 | 0.10 | -0.03 | 5/19/2026 4:00:00 PM EST | |||
| 24.00 | 2.85 | 3.10 | 2.98 | 1.48 | 0.00 | 0.00% | 0.12 | 0 | 41 | 0.67 | -0.66 | 0.09 | -0.03 | 5/12/2026 | 5/19/2026 4:00:00 PM EST |
| 24.50 | 3.20 | 3.50 | 3.35 | 2.17 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.67 | -0.70 | 0.09 | -0.02 | 5/18/2026 | 5/19/2026 4:00:00 PM EST |
| 25.00 | 3.60 | 3.80 | 3.70 | 3.80 | +1.15 | +43.40% | 0.15 | 5 | 42 | 0.65 | -0.74 | 0.08 | -0.02 | 5/19/2026 | 5/19/2026 4:00:00 PM EST |
| 25.50 | 3.60 | 4.40 | 4.00 | % | 0.16 | 0 | 0 | 0.77 | -0.77 | 0.08 | -0.02 | 5/19/2026 4:00:00 PM EST | |||
| 26.00 | 4.40 | 4.80 | 4.60 | 4.53 | +2.22 | +96.11% | 0.18 | 3 | 28 | 0.69 | -0.80 | 0.07 | -0.02 | 5/19/2026 | 5/19/2026 4:00:00 PM EST |
| 26.50 | 4.40 | 5.20 | 4.80 | % | 0.18 | 0 | 0 | 0.76 | -0.82 | 0.06 | -0.02 | 5/19/2026 4:00:00 PM EST | |||
| 27.00 | 4.90 | 5.70 | 5.30 | 3.90 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.80 | -0.85 | 0.06 | -0.02 | 5/6/2026 | 5/19/2026 4:00:00 PM EST |
| 27.50 | 5.30 | 6.10 | 5.70 | % | 0.21 | 0 | 0 | 0.78 | -0.87 | 0.05 | -0.01 | 5/19/2026 4:00:00 PM EST | |||
| 28.00 | 5.70 | 6.60 | 6.15 | 5.50 | 0.00 | 0.00% | 0.22 | 0 | 18 | 0.82 | -0.89 | 0.05 | -0.01 | 5/8/2026 | 5/19/2026 4:00:00 PM EST |
| 28.50 | 6.20 | 7.10 | 6.65 | % | 0.23 | 0 | 0 | 0.85 | -0.90 | 0.04 | -0.01 | 5/19/2026 4:00:00 PM EST | |||
| 29.00 | 6.70 | 7.70 | 7.20 | % | 0.25 | 0 | 0 | 0.96 | -0.91 | 0.04 | -0.01 | 5/19/2026 4:00:00 PM EST | |||
| 29.50 | 7.20 | 8.00 | 7.60 | % | 0.26 | 0 | 0 | 0.85 | -0.93 | 0.03 | -0.01 | 5/19/2026 4:00:00 PM EST | |||
| 30.00 | 7.70 | 8.50 | 8.10 | 5.28 | 0.00 | 0.00% | 0.27 | 0 | 101 | 0.88 | -0.94 | 0.03 | -0.01 | 5/12/2026 | 5/19/2026 4:00:00 PM EST |
| 31.00 | 7.90 | 9.60 | 8.75 | 9.30 | % | 0.28 | 2 | 0 | 1.03 | -0.95 | 0.02 | -0.01 | 5/19/2026 | 5/19/2026 4:00:00 PM EST | |
| 32.00 | 9.60 | 10.60 | 10.10 | 10.30 | % | 0.32 | 2 | 0 | 1.09 | -0.97 | 0.02 | -0.01 | 5/19/2026 | 5/19/2026 4:00:00 PM EST | |
| 33.00 | 10.60 | 11.60 | 11.10 | 11.30 | % | 0.34 | 2 | 0 | 1.15 | -0.98 | 0.01 | 0.00 | 5/19/2026 | 5/19/2026 4:00:00 PM EST | |
| 35.00 | 11.60 | 13.80 | 12.70 | 13.30 | % | 0.36 | 2 | 0 | 1.41 | -0.99 | 0.01 | 0.00 | 5/19/2026 | 5/19/2026 4:00:00 PM EST | |
| 40.00 | 16.20 | 19.10 | 17.65 | 18.30 | % | 0.44 | 2 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/19/2026 4:00:00 PM EST |