Options Chain for CHEMOURS CO COM (CC) - $12.75 as of 11/9/2026 3:57:34 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 | 9.80 | 10.50 | 10.15 | 10.16 | +0.25 | +2.53% | 3.38 | 3 | 2 | 9.49 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 4:00:04 PM EST |
| 4.00 | 8.90 | 9.50 | 9.20 | 9.23 | % | 2.30 | 7 | 0 | 7.67 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 4:00:04 PM EST | |
| 5.00 | 8.00 | 8.50 | 8.25 | 8.23 | % | 1.65 | 7 | 0 | 6.31 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 4:00:04 PM EST | |
| 6.00 | 7.10 | 7.50 | 7.30 | 7.30 | % | 1.22 | 5 | 0 | 5.22 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 4:00:04 PM EST | |
| 7.00 | 6.10 | 7.10 | 6.60 | 6.18 | % | 0.94 | 2 | 0 | 7.17 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 4:00:04 PM EST | |
| 8.00 | 5.10 | 5.50 | 5.30 | 5.15 | % | 0.66 | 3 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 4:00:04 PM EST | |
| 8.50 | 4.30 | 5.00 | 4.65 | 4.84 | % | 0.55 | 2 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 4:00:04 PM EST | |
| 9.00 | 4.10 | 4.60 | 4.35 | 4.22 | % | 0.48 | 4 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 4:00:04 PM EST | |
| 9.50 | 3.70 | 4.10 | 3.90 | 3.86 | % | 0.41 | 2 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 4:00:04 PM EST | |
| 10.00 | 3.20 | 3.60 | 3.40 | 3.24 | % | 0.34 | 5 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 4:00:04 PM EST | |
| 10.50 | 2.65 | 3.10 | 2.88 | 2.86 | -0.64 | -18.29% | 0.27 | 3 | 2 | 2.28 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 4:00:04 PM EST |
| 11.00 | 1.60 | 2.55 | 2.08 | % | 0.19 | 0 | 0 | 1.79 | 0.99 | 0.02 | 0.00 | 11/9/2026 4:00:04 PM EST | |||
| 11.50 | 1.10 | 2.05 | 1.58 | % | 0.14 | 0 | 0 | 1.49 | 0.97 | 0.06 | -0.01 | 11/9/2026 4:00:04 PM EST | |||
| 12.00 | 0.70 | 1.60 | 1.15 | 1.40 | +0.40 | +40.00% | 0.10 | 17 | 3 | 1.33 | 0.91 | 0.14 | -0.03 | 11/9/2026 | 11/9/2026 4:00:04 PM EST |
| 12.50 | 0.30 | 1.25 | 0.78 | 1.22 | 0.00 | 0.00% | 0.06 | 0 | 4 | 1.34 | 0.79 | 0.25 | -0.05 | 10/29/2026 | 11/9/2026 4:00:04 PM EST |
| 13.00 | 0.40 | 0.75 | 0.58 | 0.60 | +0.35 | +140.00% | 0.04 | 41 | 23 | 0.69 | 0.63 | 0.36 | -0.06 | 11/9/2026 | 11/9/2026 4:00:04 PM EST |
| 13.50 | 0.05 | 0.65 | 0.35 | 0.30 | +0.12 | +66.67% | 0.03 | 40 | 32 | 0.78 | 0.44 | 0.40 | -0.06 | 11/9/2026 | 11/9/2026 4:00:04 PM EST |
| 14.00 | 0.05 | 0.45 | 0.25 | 0.13 | +0.05 | +62.50% | 0.02 | 116 | 49 | 0.88 | 0.27 | 0.34 | -0.05 | 11/9/2026 | 11/9/2026 4:00:04 PM EST |
| 14.50 | 0.00 | 0.45 | 0.23 | 0.05 | -0.02 | -28.58% | 0.02 | 3 | 16 | 1.55 | 0.14 | 0.24 | -0.03 | 11/9/2026 | 11/9/2026 4:00:04 PM EST |
| 15.00 | 0.00 | 0.45 | 0.23 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 19 | 1.81 | 0.06 | 0.14 | -0.02 | 11/2/2026 | 11/9/2026 4:00:04 PM EST |
| 15.50 | 0.00 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.07 | 0 | 222 | 1.33 | 0.03 | 0.07 | -0.01 | 11/3/2026 | 11/9/2026 4:00:04 PM EST |
| 16.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.79 | 0.01 | 0.03 | 0.00 | 10/30/2026 | 11/9/2026 4:00:04 PM EST |
| 16.50 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.84 | 0.00 | 0.01 | 0.00 | 11/2/2026 | 11/9/2026 4:00:04 PM EST |
| 17.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 11/9/2026 4:00:04 PM EST | |||
| 17.50 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.95 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 11/9/2026 4:00:04 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 11/9/2026 4:00:04 PM EST | |||
| 18.50 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 4.27 | 0.00 | 0.00 | 0.00 | 11/9/2026 4:00:04 PM EST | |||
| 19.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 4.54 | 0.00 | 0.00 | 0.00 | 11/9/2026 4:00:04 PM EST | |||
| 19.50 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 4.71 | 0.00 | 0.00 | 0.00 | 11/9/2026 4:00:04 PM EST | |||
| 20.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 4.87 | 0.00 | 0.00 | 0.00 | 11/9/2026 4:00:04 PM EST | |||
| 20.50 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 5.02 | 0.00 | 0.00 | 0.00 | 11/9/2026 4:00:04 PM EST | |||
| 21.00 | 0.00 | 1.05 | 0.53 | 1.03 | 0.00 | 0.00% | 0.03 | 0 | 1 | 5.26 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/9/2026 4:00:04 PM EST |
| 21.50 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 5.30 | 0.00 | 0.00 | 0.00 | 11/9/2026 4:00:04 PM EST | |||
| 22.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 5.33 | 0.00 | 0.00 | 0.00 | 11/9/2026 4:00:04 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.01 | 0.00 | 0.00 | 0.00 | 11/9/2026 4:00:04 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.12 | 0.00 | 0.00 | 0.00 | 11/9/2026 4:00:04 PM EST | |||
| 23.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.24 | 0.00 | 0.00 | 0.00 | 11/9/2026 4:00:04 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.35 | 0.00 | 0.00 | 0.00 | 11/9/2026 4:00:04 PM EST | |||
| 24.50 | 0.00 | 0.20 | 0.10 | 0.17 | % | 0.00 | 1 | 0 | 3.81 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 4:00:04 PM EST | |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.12 | % | 0.00 | 1 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 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 | 2.15 | 1.08 | % | 0.36 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/9/2026 4:00:04 PM EST | |||
| 4.00 | 0.00 | 2.15 | 1.08 | % | 0.27 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/9/2026 4:00:04 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/9/2026 4:00:04 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/9/2026 4:00:04 PM EST | |||
| 7.00 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 4.97 | 0.00 | 0.00 | 0.00 | 11/9/2026 4:00:04 PM EST | |||
| 8.00 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 0 | 5.18 | 0.00 | 0.00 | 0.00 | 11/9/2026 4:00:04 PM EST | |||
| 8.50 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 11/9/2026 4:00:04 PM EST | |||
| 9.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 11/9/2026 4:00:04 PM EST | |||
| 9.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 11/9/2026 4:00:04 PM EST | |||
| 10.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.69 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 11/9/2026 4:00:04 PM EST |
| 10.50 | 0.00 | 0.40 | 0.20 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 13 | 2.82 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 11/9/2026 4:00:04 PM EST |
| 11.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 4 | 3.80 | -0.01 | 0.02 | 0.00 | 11/6/2026 | 11/9/2026 4:00:04 PM EST |
| 11.50 | 0.00 | 0.20 | 0.10 | 0.05 | -0.03 | -37.50% | 0.01 | 4 | 22 | 1.59 | -0.03 | 0.06 | -0.01 | 11/9/2026 | 11/9/2026 4:00:04 PM EST |
| 12.00 | 0.00 | 0.35 | 0.18 | 0.07 | -0.08 | -53.34% | 0.01 | 46 | 59 | 1.66 | -0.09 | 0.14 | -0.03 | 11/9/2026 | 11/9/2026 4:00:04 PM EST |
| 12.50 | 0.05 | 0.20 | 0.13 | 0.17 | -0.06 | -26.09% | 0.01 | 4 | 8 | 0.74 | -0.21 | 0.25 | -0.05 | 11/9/2026 | 11/9/2026 4:00:04 PM EST |
| 13.00 | 0.10 | 0.45 | 0.28 | 0.27 | -0.43 | -61.43% | 0.02 | 1 | 19 | 0.73 | -0.37 | 0.36 | -0.06 | 11/9/2026 | 11/9/2026 4:00:04 PM EST |
| 13.50 | 0.30 | 0.75 | 0.53 | 0.55 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.75 | -0.56 | 0.40 | -0.06 | 11/3/2026 | 11/9/2026 4:00:04 PM EST |
| 14.00 | 0.65 | 0.85 | 0.75 | 0.67 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.83 | -0.73 | 0.34 | -0.05 | 11/4/2026 | 11/9/2026 4:00:04 PM EST |
| 14.50 | 1.05 | 2.00 | 1.53 | % | 0.11 | 0 | 0 | 2.37 | -0.86 | 0.24 | -0.03 | 11/9/2026 4:00:04 PM EST | |||
| 15.00 | 1.50 | 2.45 | 1.98 | 1.87 | 0.00 | 0.00% | 0.13 | 0 | 3 | 2.56 | -0.94 | 0.14 | -0.02 | 10/12/2026 | 11/9/2026 4:00:04 PM EST |
| 15.50 | 1.80 | 3.30 | 2.55 | % | 0.16 | 0 | 0 | 3.48 | -0.97 | 0.07 | -0.01 | 11/9/2026 4:00:04 PM EST | |||
| 16.00 | 2.50 | 3.70 | 3.10 | % | 0.19 | 0 | 0 | 3.54 | -0.99 | 0.03 | 0.00 | 11/9/2026 4:00:04 PM EST | |||
| 16.50 | 3.00 | 4.20 | 3.60 | % | 0.22 | 0 | 0 | 3.77 | -1.00 | 0.01 | 0.00 | 11/9/2026 4:00:04 PM EST | |||
| 17.00 | 3.50 | 4.70 | 4.10 | % | 0.24 | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 11/9/2026 4:00:04 PM EST | |||
| 17.50 | 3.80 | 5.40 | 4.60 | 4.66 | 0.00 | 0.00% | 0.26 | 0 | 0 | 4.58 | -1.00 | 0.00 | 0.00 | 10/23/2026 | 11/9/2026 4:00:04 PM EST |
| 18.00 | 4.50 | 5.90 | 5.20 | % | 0.29 | 0 | 0 | 4.78 | -1.00 | 0.00 | 0.00 | 11/9/2026 4:00:04 PM EST | |||
| 18.50 | 5.00 | 6.50 | 5.75 | % | 0.31 | 0 | 0 | 5.16 | -1.00 | 0.00 | 0.00 | 11/9/2026 4:00:04 PM EST | |||
| 19.00 | 5.30 | 6.80 | 6.05 | % | 0.32 | 0 | 0 | 4.95 | -1.00 | 0.00 | 0.00 | 11/9/2026 4:00:04 PM EST | |||
| 19.50 | 6.00 | 7.10 | 6.55 | 6.57 | % | 0.34 | 1 | 0 | 4.71 | -1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 4:00:04 PM EST | |
| 20.00 | 6.40 | 7.60 | 7.00 | 6.99 | +0.89 | +14.59% | 0.35 | 1 | 0 | 4.88 | -1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 4:00:04 PM EST |
| 20.50 | 7.00 | 8.10 | 7.55 | % | 0.37 | 0 | 0 | 5.03 | -1.00 | 0.00 | 0.00 | 11/9/2026 4:00:04 PM EST | |||
| 21.00 | 7.50 | 8.50 | 8.00 | 8.24 | +0.79 | +10.61% | 0.38 | 5 | 0 | 4.96 | -1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 4:00:04 PM EST |
| 21.50 | 8.00 | 8.90 | 8.45 | 8.56 | % | 0.39 | 7 | 0 | 4.87 | -1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 4:00:04 PM EST | |
| 22.00 | 8.50 | 9.30 | 8.90 | 8.91 | +0.06 | +0.68% | 0.40 | 4 | 0 | 4.78 | -1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 4:00:04 PM EST |
| 22.50 | 9.00 | 9.70 | 9.35 | 9.35 | +0.38 | +4.24% | 0.42 | 3 | 0 | 4.65 | -1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 4:00:04 PM EST |
| 23.00 | 9.40 | 10.80 | 10.10 | % | 0.44 | 0 | 0 | 6.14 | -1.00 | 0.00 | 0.00 | 11/9/2026 4:00:04 PM EST | |||
| 23.50 | 10.00 | 11.10 | 10.55 | 10.57 | +0.38 | +3.73% | 0.45 | 1 | 1 | 5.84 | -1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 4:00:04 PM EST |
| 24.00 | 10.50 | 11.90 | 11.20 | 11.20 | % | 0.47 | 4 | 0 | 6.59 | -1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 4:00:04 PM EST | |
| 24.50 | 10.90 | 12.40 | 11.65 | 11.64 | % | 0.48 | 5 | 0 | 6.71 | -1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 4:00:04 PM EST | |
| 25.00 | 11.50 | 13.30 | 12.40 | 12.20 | % | 0.50 | 1 | 0 | 7.63 | -1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 4:00:04 PM EST |