Options Chain for CHEMOURS CO COM (CC) - $15.75 as of 1/23/2026 8:57:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 13.40 | 15.90 | 14.65 | 14.02 | % | 7.33 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:55 PM EST | |
| 3.00 | 12.40 | 14.70 | 13.55 | % | 4.52 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 4.00 | 11.40 | 12.10 | 11.75 | % | 2.94 | 0 | 0 | 7.48 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 5.00 | 10.10 | 12.70 | 11.40 | 10.84 | % | 2.28 | 28 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:55 PM EST | |
| 6.00 | 9.30 | 11.20 | 10.25 | 9.86 | % | 1.71 | 30 | 0 | 9.19 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:55 PM EST | |
| 7.00 | 8.30 | 9.70 | 9.00 | 8.97 | % | 1.29 | 2 | 0 | 6.59 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:55 PM EST | |
| 8.00 | 7.30 | 8.80 | 8.05 | % | 1.01 | 0 | 0 | 5.96 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 8.50 | 6.80 | 8.30 | 7.55 | % | 0.89 | 0 | 0 | 5.56 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 9.00 | 6.30 | 7.80 | 7.05 | % | 0.78 | 0 | 0 | 5.17 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 9.50 | 5.80 | 7.30 | 6.55 | % | 0.69 | 0 | 0 | 4.81 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 10.00 | 5.30 | 6.80 | 6.05 | 5.42 | 0.00 | 0.00% | 0.60 | 0 | 10 | 4.46 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 1/23/2026 3:59:55 PM EST |
| 10.50 | 4.90 | 6.10 | 5.50 | % | 0.52 | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 11.00 | 4.40 | 5.60 | 5.00 | 1.45 | 0.00 | 0.00% | 0.45 | 0 | 3 | 3.46 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 1/23/2026 3:59:55 PM EST |
| 11.50 | 3.90 | 5.10 | 4.50 | % | 0.39 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 12.00 | 3.40 | 4.60 | 4.00 | 1.55 | 0.00 | 0.00% | 0.33 | 0 | 10 | 2.91 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/23/2026 3:59:55 PM EST |
| 12.50 | 2.90 | 4.10 | 3.50 | % | 0.28 | 0 | 0 | 2.64 | 1.00 | 0.01 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 13.00 | 2.40 | 3.50 | 2.95 | 1.35 | 0.00 | 0.00% | 0.23 | 0 | 62 | 2.23 | 0.99 | 0.02 | -0.01 | 1/8/2026 | 1/23/2026 3:59:55 PM EST |
| 13.50 | 2.00 | 3.20 | 2.60 | % | 0.19 | 0 | 0 | 2.27 | 0.97 | 0.05 | -0.01 | 1/23/2026 3:59:55 PM EST | |||
| 14.00 | 1.70 | 2.45 | 2.08 | 2.10 | 0.00 | 0.00% | 0.15 | 0 | 54 | 1.67 | 0.93 | 0.10 | -0.02 | 1/21/2026 | 1/23/2026 3:59:55 PM EST |
| 14.50 | 1.25 | 2.00 | 1.63 | 1.06 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.49 | 0.85 | 0.17 | -0.03 | 1/14/2026 | 1/23/2026 3:59:55 PM EST |
| 15.00 | 0.90 | 1.15 | 1.03 | 1.35 | 0.00 | 0.00% | 0.07 | 0 | 248 | 0.63 | 0.74 | 0.24 | -0.03 | 1/21/2026 | 1/23/2026 3:59:55 PM EST |
| 15.50 | 0.60 | 0.75 | 0.68 | 0.70 | -0.15 | -17.65% | 0.04 | 1 | 108 | 0.60 | 0.60 | 0.30 | -0.04 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 16.00 | 0.35 | 0.45 | 0.40 | 0.43 | -0.24 | -35.83% | 0.03 | 23 | 794 | 0.60 | 0.45 | 0.31 | -0.04 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 16.50 | 0.15 | 0.35 | 0.25 | 0.25 | -0.11 | -30.56% | 0.02 | 32 | 162 | 0.59 | 0.31 | 0.27 | -0.03 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 17.00 | 0.05 | 0.20 | 0.13 | 0.13 | -0.06 | -31.58% | 0.01 | 10 | 73 | 0.58 | 0.20 | 0.21 | -0.03 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 17.50 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.65 | 0.12 | 0.15 | -0.02 | 1/21/2026 | 1/23/2026 3:59:55 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 28 | 1.74 | 0.06 | 0.09 | -0.01 | 1/21/2026 | 1/23/2026 3:59:55 PM EST |
| 18.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.89 | 0.03 | 0.05 | -0.01 | 1/23/2026 3:59:55 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.04 | 0.01 | 0.03 | 0.00 | 1/21/2026 | 1/23/2026 3:59:55 PM EST |
| 19.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.43 | 0.01 | 0.01 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.01 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 20.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 3.00 | 0.00 | 2.15 | 1.08 | % | 0.36 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 7.07 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 7.00 | 0.00 | 0.95 | 0.48 | % | 0.07 | 0 | 0 | 6.69 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 5.29 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 8.50 | 0.00 | 0.95 | 0.48 | % | 0.06 | 0 | 0 | 5.41 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 1 | 4.58 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 1/23/2026 3:59:55 PM EST |
| 9.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 4.25 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.32 | 0.00 | 0.00% | 0.04 | 0 | 15 | 3.93 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/23/2026 3:59:55 PM EST |
| 10.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 11.00 | 0.00 | 0.95 | 0.48 | 0.24 | 0.00 | 0.00% | 0.04 | 0 | 16 | 3.73 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/23/2026 3:59:55 PM EST |
| 11.50 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 12.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 189 | 1.58 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/23/2026 3:59:55 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.55 | 0.00 | 0.01 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 13.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 89 | 1.34 | -0.01 | 0.02 | -0.01 | 1/12/2026 | 1/23/2026 3:59:55 PM EST |
| 13.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.93 | -0.03 | 0.05 | -0.01 | 1/23/2026 3:59:55 PM EST | |||
| 14.00 | 0.00 | 0.60 | 0.30 | 0.07 | % | 0.02 | 5 | 0 | 1.02 | -0.07 | 0.10 | -0.02 | 1/23/2026 | 1/23/2026 3:59:55 PM EST | |
| 14.50 | 0.05 | 0.20 | 0.13 | 0.15 | -0.54 | -78.27% | 0.01 | 64 | 1 | 0.63 | -0.15 | 0.17 | -0.03 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 15.00 | 0.10 | 0.25 | 0.18 | 0.23 | +0.03 | +15.00% | 0.01 | 2 | 9 | 0.54 | -0.26 | 0.24 | -0.03 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 15.50 | 0.25 | 0.65 | 0.45 | 0.35 | 0.00 | 0.00% | 0.03 | 233 | 54 | 0.67 | -0.40 | 0.30 | -0.04 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 16.00 | 0.55 | 0.70 | 0.63 | 0.58 | +0.02 | +3.58% | 0.04 | 5 | 11 | 0.58 | -0.55 | 0.31 | -0.04 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 16.50 | 0.90 | 1.05 | 0.98 | 0.93 | -0.37 | -28.47% | 0.06 | 5 | 3 | 0.60 | -0.69 | 0.27 | -0.03 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 17.00 | 1.20 | 1.45 | 1.33 | 2.20 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.76 | -0.80 | 0.21 | -0.03 | 1/20/2026 | 1/23/2026 3:59:55 PM EST |
| 17.50 | 1.25 | 2.00 | 1.63 | 2.70 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.99 | -0.88 | 0.15 | -0.02 | 1/20/2026 | 1/23/2026 3:59:55 PM EST |
| 18.00 | 1.70 | 2.45 | 2.08 | 1.92 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.05 | -0.94 | 0.09 | -0.01 | 1/16/2026 | 1/23/2026 3:59:55 PM EST |
| 18.50 | 2.00 | 3.20 | 2.60 | % | 0.14 | 0 | 0 | 1.56 | -0.97 | 0.05 | -0.01 | 1/23/2026 3:59:55 PM EST | |||
| 19.00 | 2.40 | 3.60 | 3.00 | 4.23 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.55 | -0.99 | 0.03 | 0.00 | 1/13/2026 | 1/23/2026 3:59:55 PM EST |
| 19.50 | 2.90 | 4.10 | 3.50 | % | 0.18 | 0 | 0 | 1.68 | -0.99 | 0.01 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 20.00 | 3.40 | 4.60 | 4.00 | 8.17 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.79 | -1.00 | 0.01 | 0.00 | 12/29/2025 | 1/23/2026 3:59:55 PM EST |
| 20.50 | 3.90 | 5.10 | 4.50 | % | 0.22 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 21.00 | 4.40 | 5.60 | 5.00 | 8.61 | 0.00 | 0.00% | 0.24 | 0 | 1 | 2.01 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 1/23/2026 3:59:55 PM EST |
| 22.00 | 5.20 | 6.70 | 5.95 | 6.00 | -0.13 | -2.13% | 0.27 | 2 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 23.00 | 6.20 | 7.70 | 6.95 | % | 0.30 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 24.00 | 7.20 | 8.70 | 7.95 | 7.88 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 3:59:55 PM EST |
| 25.00 | 8.20 | 9.70 | 8.95 | 13.59 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 12/24/2025 | 1/23/2026 3:59:55 PM EST |
| 26.00 | 9.20 | 10.70 | 9.95 | % | 0.38 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:55 PM EST |