Options Chain for CHEMOURS CO COM (CC) - $26.34 as of 4/30/2026 3:18:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 20.40 | 22.80 | 21.60 | 20.86 | 0.00 | 0.00% | 4.32 | 0 | 20 | 0.00 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:58:54 PM EST |
| 8.00 | 17.40 | 20.40 | 18.90 | 17.90 | 0.00 | 0.00% | 2.36 | 0 | 23 | 0.00 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 1:58:54 PM EST |
| 9.00 | 16.40 | 18.70 | 17.55 | 17.60 | 0.00 | 0.00% | 1.95 | 0 | 162 | 0.00 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:58:54 PM EST |
| 10.00 | 15.40 | 17.70 | 16.55 | 16.60 | +0.15 | +0.92% | 1.66 | 1 | 107 | 0.00 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:54 PM EST |
| 11.00 | 14.40 | 17.10 | 15.75 | 15.71 | +0.36 | +2.35% | 1.43 | 1 | 45 | 0.00 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:54 PM EST |
| 12.00 | 13.40 | 16.00 | 14.70 | 14.75 | +0.06 | +0.41% | 1.22 | 16 | 37 | 0.00 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:54 PM EST |
| 13.00 | 12.40 | 15.10 | 13.75 | 13.84 | +0.04 | +0.29% | 1.06 | 16 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:54 PM EST |
| 14.00 | 12.00 | 13.60 | 12.80 | 12.81 | -0.10 | -0.78% | 0.91 | 1 | 133 | 8.17 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:54 PM EST |
| 15.00 | 11.20 | 12.60 | 11.90 | 11.90 | -0.06 | -0.51% | 0.79 | 12 | 136 | 7.44 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:54 PM EST |
| 16.00 | 10.30 | 11.70 | 11.00 | 11.00 | -0.05 | -0.46% | 0.69 | 17 | 43 | 7.37 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:54 PM EST |
| 16.50 | 10.20 | 11.20 | 10.70 | 10.43 | +0.03 | +0.29% | 0.65 | 5 | 48 | 5.70 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:54 PM EST |
| 17.00 | 9.80 | 10.70 | 10.25 | 9.43 | -0.52 | -5.23% | 0.60 | 1 | 77 | 6.13 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:54 PM EST |
| 17.50 | 8.40 | 11.50 | 9.95 | 9.20 | +0.18 | +2.00% | 0.57 | 5 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:54 PM EST |
| 18.00 | 8.00 | 10.90 | 9.45 | 9.46 | +1.03 | +12.22% | 0.52 | 5 | 18 | 0.00 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:54 PM EST |
| 18.50 | 7.60 | 10.50 | 9.05 | 8.02 | 0.00 | 0.00% | 0.49 | 0 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:58:54 PM EST |
| 19.00 | 7.30 | 10.20 | 8.75 | 7.48 | +0.13 | +1.77% | 0.46 | 2 | 17 | 0.00 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:54 PM EST |
| 19.50 | 6.90 | 9.70 | 8.30 | 8.00 | +1.14 | +16.62% | 0.43 | 3 | 11 | 9.84 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:54 PM EST |
| 20.00 | 7.00 | 7.70 | 7.35 | 6.75 | +0.18 | +2.74% | 0.37 | 6 | 33 | 4.38 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:54 PM EST |
| 20.50 | 5.20 | 7.10 | 6.15 | 6.13 | 0.00 | 0.00% | 0.30 | 0 | 35 | 4.11 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:58:54 PM EST |
| 21.00 | 4.90 | 6.60 | 5.75 | 5.20 | 0.00 | 0.00% | 0.27 | 0 | 32 | 3.84 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:58:54 PM EST |
| 21.50 | 4.40 | 6.20 | 5.30 | 4.65 | 0.00 | 0.00% | 0.25 | 0 | 5 | 3.58 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:58:54 PM EST |
| 22.00 | 5.10 | 5.50 | 5.30 | 5.15 | +1.00 | +24.10% | 0.24 | 1 | 13 | 3.32 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:54 PM EST |
| 22.50 | 4.60 | 5.10 | 4.85 | 4.66 | +0.43 | +10.17% | 0.22 | 5 | 7 | 3.06 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:54 PM EST |
| 23.00 | 4.20 | 4.60 | 4.40 | 4.20 | +1.15 | +37.71% | 0.19 | 4 | 36 | 2.80 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:54 PM EST |
| 23.50 | 3.70 | 4.10 | 3.90 | 3.56 | +2.66 | +295.56% | 0.17 | 4 | 2 | 2.55 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:54 PM EST |
| 24.00 | 3.20 | 3.60 | 3.40 | 2.81 | +0.49 | +21.13% | 0.14 | 3 | 50 | 2.29 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:54 PM EST |
| 24.50 | 1.65 | 3.20 | 2.43 | 1.90 | 0.00 | 0.00% | 0.10 | 0 | 39 | 2.04 | 1.00 | 0.02 | 0.00 | 4/29/2026 | 4/30/2026 1:58:54 PM EST |
| 25.00 | 2.30 | 2.75 | 2.53 | 2.43 | +0.88 | +56.78% | 0.10 | 18 | 54 | 1.78 | 0.97 | 0.10 | -0.03 | 4/30/2026 | 4/30/2026 1:58:54 PM EST |
| 25.50 | 1.65 | 2.10 | 1.88 | 0.90 | 0.00 | 0.00% | 0.07 | 0 | 44 | 1.51 | 0.91 | 0.15 | -0.08 | 4/28/2026 | 4/30/2026 1:58:54 PM EST |
| 26.00 | 1.30 | 1.65 | 1.48 | 1.47 | +1.07 | +267.50% | 0.06 | 1 | 13 | 1.24 | 0.82 | 0.20 | -0.13 | 4/30/2026 | 4/30/2026 1:58:54 PM EST |
| 26.50 | 0.90 | 1.20 | 1.05 | 1.02 | +0.56 | +121.74% | 0.04 | 17 | 19 | 0.96 | 0.72 | 0.26 | -0.17 | 4/30/2026 | 4/30/2026 1:58:54 PM EST |
| 27.00 | 0.55 | 0.95 | 0.75 | 0.55 | +0.25 | +83.34% | 0.03 | 27 | 43 | 0.95 | 0.58 | 0.32 | -0.19 | 4/30/2026 | 4/30/2026 1:58:54 PM EST |
| 27.50 | 0.25 | 0.50 | 0.38 | 0.31 | +0.01 | +3.34% | 0.01 | 16 | 40 | 0.85 | 0.42 | 0.32 | -0.20 | 4/30/2026 | 4/30/2026 1:58:54 PM EST |
| 28.00 | 0.10 | 1.05 | 0.58 | 0.25 | +0.11 | +78.58% | 0.02 | 12 | 48 | 0.77 | 0.29 | 0.26 | -0.19 | 4/30/2026 | 4/30/2026 1:58:54 PM EST |
| 28.50 | 0.05 | 0.25 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.93 | 0.19 | 0.20 | -0.14 | 4/29/2026 | 4/30/2026 1:58:54 PM EST |
| 29.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.53 | 0.10 | 0.13 | -0.06 | 4/27/2026 | 4/30/2026 1:58:54 PM EST |
| 29.50 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.50 | 0.05 | 0.08 | -0.03 | 4/27/2026 | 4/30/2026 1:58:54 PM EST |
| 30.00 | 0.00 | 0.30 | 0.15 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.83 | 0.03 | 0.04 | -0.01 | 4/24/2026 | 4/30/2026 1:58:54 PM EST |
| 30.50 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.89 | 0.01 | 0.02 | -0.01 | 4/27/2026 | 4/30/2026 1:58:54 PM EST |
| 31.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.21 | 0.01 | 0.01 | 0.00 | 4/22/2026 | 4/30/2026 1:58:54 PM EST |
| 31.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:58:54 PM EST | |||
| 35.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 3.29 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/30/2026 1:58:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/30/2026 1:58:54 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.08 | +400.00% | 0.01 | 1 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:54 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 5 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:54 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 0.01 | 2 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:54 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:58:54 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 1:58:54 PM EST |
| 13.00 | 0.00 | 1.20 | 0.60 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/30/2026 1:58:54 PM EST |
| 14.00 | 0.00 | 1.20 | 0.60 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 1:58:54 PM EST |
| 15.00 | 0.00 | 1.20 | 0.60 | 0.10 | -0.05 | -33.34% | 0.04 | 1 | 22 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:54 PM EST |
| 16.00 | 0.00 | 1.20 | 0.60 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 87 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:58:54 PM EST |
| 16.50 | 0.00 | 1.20 | 0.60 | 0.08 | 0.00 | 0.00% | 0.04 | 0 | 71 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:58:54 PM EST |
| 17.00 | 0.00 | 1.20 | 0.60 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 33 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:58:54 PM EST |
| 17.50 | 0.00 | 1.20 | 0.60 | 0.18 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/30/2026 1:58:54 PM EST |
| 18.00 | 0.00 | 1.20 | 0.60 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 13 | 4.48 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/30/2026 1:58:54 PM EST |
| 18.50 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 7 | 4.23 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 1:58:54 PM EST |
| 19.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 4.64 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/30/2026 1:58:54 PM EST |
| 19.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 8 | 4.37 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:58:54 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 5 | 4.10 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/30/2026 1:58:54 PM EST |
| 20.50 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.84 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/30/2026 1:58:54 PM EST |
| 21.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 13 | 3.58 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/30/2026 1:58:54 PM EST |
| 21.50 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.33 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/30/2026 1:58:54 PM EST |
| 22.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 15 | 3.08 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/30/2026 1:58:54 PM EST |
| 22.50 | 0.00 | 0.20 | 0.10 | 0.07 | -0.01 | -12.50% | 0.00 | 2 | 51 | 2.83 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:54 PM EST |
| 23.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 279 | 2.38 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 1:58:54 PM EST |
| 23.50 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.34 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 1:58:54 PM EST |
| 24.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.10 | -66.67% | 0.00 | 1 | 12 | 1.72 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:54 PM EST |
| 24.50 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.69 | 0.00 | 0.02 | 0.00 | 4/29/2026 | 4/30/2026 1:58:54 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 211 | 1.60 | -0.03 | 0.10 | -0.03 | 4/29/2026 | 4/30/2026 1:58:54 PM EST |
| 25.50 | 0.00 | 0.10 | 0.05 | 0.20 | -0.15 | -42.86% | 0.00 | 2 | 16 | 1.34 | -0.09 | 0.15 | -0.08 | 4/30/2026 | 4/30/2026 1:58:54 PM EST |
| 26.00 | 0.00 | 0.25 | 0.13 | 0.20 | -0.32 | -61.54% | 0.01 | 95 | 129 | 1.03 | -0.18 | 0.20 | -0.13 | 4/30/2026 | 4/30/2026 1:58:54 PM EST |
| 26.50 | 0.05 | 0.40 | 0.23 | 0.26 | -0.39 | -60.00% | 0.01 | 99 | 16 | 0.93 | -0.28 | 0.26 | -0.17 | 4/30/2026 | 4/30/2026 1:58:54 PM EST |
| 27.00 | 0.20 | 0.50 | 0.35 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.75 | -0.42 | 0.32 | -0.19 | 4/29/2026 | 4/30/2026 1:58:54 PM EST |
| 27.50 | 0.35 | 0.80 | 0.58 | 0.59 | % | 0.02 | 5 | 0 | 0.94 | -0.58 | 0.32 | -0.20 | 4/30/2026 | 4/30/2026 1:58:54 PM EST | |
| 28.00 | 0.80 | 1.65 | 1.23 | % | 0.04 | 0 | 0 | 1.23 | -0.71 | 0.26 | -0.19 | 4/30/2026 1:58:54 PM EST | |||
| 28.50 | 1.00 | 2.45 | 1.73 | % | 0.06 | 0 | 0 | 2.85 | -0.81 | 0.20 | -0.14 | 4/30/2026 1:58:54 PM EST | |||
| 29.00 | 1.30 | 3.00 | 2.15 | 1.58 | -1.40 | -46.98% | 0.07 | 1 | 2 | 3.58 | -0.90 | 0.13 | -0.06 | 4/30/2026 | 4/30/2026 1:58:54 PM EST |
| 29.50 | 1.45 | 3.90 | 2.68 | 3.38 | 0.00 | 0.00% | 0.09 | 0 | 3 | 4.21 | -0.95 | 0.08 | -0.03 | 4/27/2026 | 4/30/2026 1:58:54 PM EST |
| 30.00 | 2.30 | 4.30 | 3.30 | 3.70 | 0.00 | 0.00% | 0.11 | 0 | 6 | 4.31 | -0.97 | 0.04 | -0.01 | 4/27/2026 | 4/30/2026 1:58:54 PM EST |
| 30.50 | 2.90 | 4.90 | 3.90 | 4.39 | 0.00 | 0.00% | 0.13 | 0 | 3 | 4.74 | -0.99 | 0.02 | -0.01 | 4/28/2026 | 4/30/2026 1:58:54 PM EST |
| 31.00 | 3.30 | 5.30 | 4.30 | 4.79 | 0.00 | 0.00% | 0.14 | 0 | 5 | 4.81 | -0.99 | 0.01 | 0.00 | 4/28/2026 | 4/30/2026 1:58:54 PM EST |
| 31.50 | 3.80 | 5.80 | 4.80 | 5.27 | 0.00 | 0.00% | 0.15 | 0 | 4 | 5.04 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 1:58:54 PM EST |
| 35.00 | 7.30 | 9.60 | 8.45 | % | 0.24 | 0 | 0 | 7.42 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:58:54 PM EST |