Options Chain for CHEMOURS CO COM (CC) - $14.19 as of 9/25/2026 12:23:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 3.80 | 5.10 | 4.45 | 5.20 | 0.00 | 0.00% | 0.45 | 0 | 5 | 3.35 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/25/2026 10:59:10 AM EST |
| 10.50 | 3.30 | 4.60 | 3.95 | % | 0.38 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 9/25/2026 10:59:10 AM EST | |||
| 11.00 | 2.80 | 3.90 | 3.35 | % | 0.30 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 9/25/2026 10:59:10 AM EST | |||
| 11.50 | 2.30 | 3.70 | 3.00 | % | 0.26 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 9/25/2026 10:59:10 AM EST | |||
| 12.00 | 1.90 | 2.70 | 2.30 | % | 0.19 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 9/25/2026 10:59:10 AM EST | |||
| 12.50 | 1.45 | 2.35 | 1.90 | % | 0.15 | 0 | 0 | 1.19 | 0.99 | 0.06 | 0.00 | 9/25/2026 10:59:10 AM EST | |||
| 13.00 | 1.10 | 1.75 | 1.43 | % | 0.11 | 0 | 0 | 1.06 | 0.94 | 0.14 | -0.01 | 9/25/2026 10:59:10 AM EST | |||
| 13.50 | 0.70 | 1.30 | 1.00 | % | 0.07 | 0 | 0 | 0.91 | 0.83 | 0.26 | -0.02 | 9/25/2026 10:59:10 AM EST | |||
| 14.00 | 0.50 | 0.90 | 0.70 | 0.51 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.54 | 0.68 | 0.37 | -0.02 | 9/24/2026 | 9/25/2026 10:59:10 AM EST |
| 14.50 | 0.40 | 0.55 | 0.48 | 0.36 | 0.00 | 0.00% | 0.03 | 0 | 100 | 0.48 | 0.48 | 0.42 | -0.03 | 9/24/2026 | 9/25/2026 10:59:10 AM EST |
| 15.00 | 0.15 | 0.30 | 0.23 | 0.20 | +0.02 | +11.12% | 0.02 | 202 | 118 | 0.45 | 0.27 | 0.37 | -0.02 | 9/25/2026 | 9/25/2026 10:59:10 AM EST |
| 15.50 | 0.10 | 0.15 | 0.13 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 78 | 0.57 | 0.12 | 0.23 | -0.01 | 9/22/2026 | 9/25/2026 10:59:10 AM EST |
| 16.00 | 0.05 | 0.15 | 0.10 | 0.05 | -0.05 | -50.00% | 0.01 | 1 | 89 | 0.78 | 0.05 | 0.11 | -0.01 | 9/25/2026 | 9/25/2026 10:59:10 AM EST |
| 16.50 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.10 | 0.01 | 0.04 | 0.00 | 9/22/2026 | 9/25/2026 10:59:10 AM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.33 | 0.00 | 0.01 | 0.00 | 9/21/2026 | 9/25/2026 10:59:10 AM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.28 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/25/2026 10:59:10 AM EST |
| 18.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.50 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/25/2026 10:59:10 AM EST |
| 18.50 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 9/25/2026 10:59:10 AM EST | |||
| 19.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.92 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/25/2026 10:59:10 AM EST |
| 19.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 9/25/2026 10:59:10 AM EST | |||
| 20.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 9/25/2026 10:59:10 AM EST | |||
| 20.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 9/25/2026 10:59:10 AM EST | |||
| 21.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 9/25/2026 10:59:10 AM EST | |||
| 21.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 9/25/2026 10:59:10 AM EST | |||
| 22.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 9/25/2026 10:59:10 AM EST | |||
| 22.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 9/25/2026 10:59:10 AM EST | |||
| 23.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 9/25/2026 10:59:10 AM EST | |||
| 23.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 9/25/2026 10:59:10 AM EST | |||
| 24.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 9/25/2026 10:59:10 AM EST | |||
| 24.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 9/25/2026 10:59:10 AM EST | |||
| 25.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 9/25/2026 10:59:10 AM EST | |||
| 26.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 9/25/2026 10:59:10 AM EST | |||
| 27.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 9/25/2026 10:59:10 AM EST | |||
| 28.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 9/25/2026 10:59:10 AM EST | |||
| 29.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 9/25/2026 10:59:10 AM EST | |||
| 30.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 9/25/2026 10:59:10 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 9/25/2026 10:59:10 AM EST | |||
| 10.50 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 9/25/2026 10:59:10 AM EST | |||
| 11.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 9/25/2026 10:59:10 AM EST | |||
| 11.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 9/25/2026 10:59:10 AM EST | |||
| 12.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.51 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/25/2026 10:59:10 AM EST |
| 12.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 2 | 31 | 1.19 | -0.01 | 0.06 | 0.00 | 9/25/2026 | 9/25/2026 10:59:10 AM EST |
| 13.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.80 | -0.06 | 0.14 | -0.01 | 9/24/2026 | 9/25/2026 10:59:10 AM EST |
| 13.50 | 0.00 | 0.15 | 0.08 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.60 | -0.17 | 0.26 | -0.02 | 9/24/2026 | 9/25/2026 10:59:10 AM EST |
| 14.00 | 0.10 | 0.30 | 0.20 | 0.15 | -0.25 | -62.50% | 0.01 | 14 | 63 | 0.50 | -0.32 | 0.37 | -0.02 | 9/25/2026 | 9/25/2026 10:59:10 AM EST |
| 14.50 | 0.25 | 0.50 | 0.38 | 0.55 | +0.17 | +44.74% | 0.03 | 1 | 39 | 0.50 | -0.52 | 0.42 | -0.03 | 9/25/2026 | 9/25/2026 10:59:10 AM EST |
| 15.00 | 0.55 | 0.90 | 0.73 | 0.62 | 0.00 | 0.00% | 0.05 | 0 | 109 | 0.49 | -0.73 | 0.37 | -0.02 | 9/24/2026 | 9/25/2026 10:59:10 AM EST |
| 15.50 | 0.95 | 1.55 | 1.25 | 0.90 | 0.00 | 0.00% | 0.08 | 0 | 18 | 1.13 | -0.88 | 0.23 | -0.01 | 9/10/2026 | 9/25/2026 10:59:10 AM EST |
| 16.00 | 1.20 | 2.00 | 1.60 | 1.37 | 0.00 | 0.00% | 0.10 | 0 | 4 | 1.18 | -0.95 | 0.11 | -0.01 | 9/22/2026 | 9/25/2026 10:59:10 AM EST |
| 16.50 | 1.75 | 2.45 | 2.10 | 1.82 | 0.00 | 0.00% | 0.13 | 0 | 3 | 1.42 | -0.99 | 0.04 | 0.00 | 9/22/2026 | 9/25/2026 10:59:10 AM EST |
| 17.00 | 2.00 | 3.20 | 2.60 | 2.25 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.79 | -1.00 | 0.01 | 0.00 | 9/22/2026 | 9/25/2026 10:59:10 AM EST |
| 17.50 | 2.40 | 3.70 | 3.05 | 3.23 | 0.00 | 0.00% | 0.17 | 0 | 1 | 2.09 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 9/25/2026 10:59:10 AM EST |
| 18.00 | 3.00 | 4.20 | 3.60 | 3.37 | 0.00 | 0.00% | 0.20 | 0 | 1 | 2.23 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 10:59:10 AM EST |
| 18.50 | 3.40 | 4.70 | 4.05 | 4.19 | 0.00 | 0.00% | 0.22 | 0 | 2 | 2.36 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 10:59:10 AM EST |
| 19.00 | 3.90 | 5.20 | 4.55 | 4.45 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 9/25/2026 10:59:10 AM EST |
| 19.50 | 4.40 | 5.70 | 5.05 | 4.71 | 0.00 | 0.00% | 0.26 | 0 | 4 | 2.62 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 10:59:10 AM EST |
| 20.00 | 5.00 | 6.20 | 5.60 | 5.67 | 0.00 | 0.00% | 0.28 | 0 | 1 | 2.73 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/25/2026 10:59:10 AM EST |
| 20.50 | 5.50 | 6.70 | 6.10 | % | 0.30 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 9/25/2026 10:59:10 AM EST | |||
| 21.00 | 6.00 | 7.20 | 6.60 | % | 0.31 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 9/25/2026 10:59:10 AM EST | |||
| 21.50 | 6.50 | 7.70 | 7.10 | % | 0.33 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 9/25/2026 10:59:10 AM EST | |||
| 22.00 | 7.00 | 8.20 | 7.60 | % | 0.35 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 9/25/2026 10:59:10 AM EST | |||
| 22.50 | 7.50 | 8.70 | 8.10 | % | 0.36 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 9/25/2026 10:59:10 AM EST | |||
| 23.00 | 8.00 | 9.20 | 8.60 | % | 0.37 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 9/25/2026 10:59:10 AM EST | |||
| 23.50 | 8.50 | 9.70 | 9.10 | % | 0.39 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 9/25/2026 10:59:10 AM EST | |||
| 24.00 | 9.00 | 10.20 | 9.60 | 8.87 | 0.00 | 0.00% | 0.40 | 0 | 1 | 3.52 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 9/25/2026 10:59:10 AM EST |
| 24.50 | 9.50 | 10.70 | 10.10 | % | 0.41 | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 9/25/2026 10:59:10 AM EST | |||
| 25.00 | 10.00 | 11.20 | 10.60 | % | 0.42 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 9/25/2026 10:59:10 AM EST | |||
| 26.00 | 10.90 | 12.20 | 11.55 | % | 0.44 | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 9/25/2026 10:59:10 AM EST | |||
| 27.00 | 11.90 | 13.20 | 12.55 | % | 0.46 | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 9/25/2026 10:59:10 AM EST | |||
| 28.00 | 12.90 | 14.20 | 13.55 | % | 0.48 | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 9/25/2026 10:59:10 AM EST | |||
| 29.00 | 13.90 | 15.20 | 14.55 | % | 0.50 | 0 | 0 | 4.26 | -1.00 | 0.00 | 0.00 | 9/25/2026 10:59:10 AM EST | |||
| 30.00 | 14.90 | 16.20 | 15.55 | % | 0.52 | 0 | 0 | 4.39 | -1.00 | 0.00 | 0.00 | 9/25/2026 10:59:10 AM EST |