Options Chain for CHEMOURS CO COM (CC) - $15.50 as of 8/10/2026 4:11:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 4.40 | 4.90 | 4.65 | 4.81 | % | 0.47 | 5 | 0 | 0.00 | 0.99 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 4:00:02 PM EST | |
| 11.00 | 3.40 | 3.90 | 3.65 | % | 0.33 | 0 | 0 | 0.00 | 0.99 | 0.00 | 0.00 | 8/10/2026 4:00:02 PM EST | |||
| 11.50 | 2.90 | 3.40 | 3.15 | 3.36 | % | 0.27 | 2 | 0 | 0.00 | 0.99 | 0.01 | 0.00 | 8/10/2026 | 8/10/2026 4:00:02 PM EST | |
| 12.00 | 2.40 | 2.90 | 2.65 | 2.86 | -0.99 | -25.72% | 0.22 | 1 | 2 | 2.28 | 0.98 | 0.03 | -0.01 | 8/10/2026 | 8/10/2026 4:00:02 PM EST |
| 12.50 | 1.95 | 2.35 | 2.15 | 2.33 | -0.79 | -25.33% | 0.17 | 3 | 1 | 1.84 | 0.95 | 0.07 | -0.03 | 8/10/2026 | 8/10/2026 4:00:02 PM EST |
| 13.00 | 1.45 | 1.85 | 1.65 | 1.83 | -0.27 | -12.86% | 0.13 | 4 | 32 | 1.53 | 0.91 | 0.13 | -0.04 | 8/10/2026 | 8/10/2026 4:00:02 PM EST |
| 13.50 | 1.00 | 1.55 | 1.28 | % | 0.09 | 0 | 0 | 1.61 | 0.83 | 0.21 | -0.06 | 8/10/2026 4:00:02 PM EST | |||
| 14.00 | 0.60 | 1.10 | 0.85 | 0.80 | % | 0.06 | 51 | 0 | 0.71 | 0.72 | 0.28 | -0.06 | 8/10/2026 | 8/10/2026 4:00:02 PM EST | |
| 14.50 | 0.30 | 0.65 | 0.48 | 0.52 | % | 0.03 | 1 | 0 | 0.64 | 0.57 | 0.32 | -0.07 | 8/10/2026 | 8/10/2026 4:00:02 PM EST | |
| 15.00 | 0.05 | 0.50 | 0.28 | 0.23 | -0.77 | -77.00% | 0.02 | 103 | 8 | 0.65 | 0.41 | 0.31 | -0.06 | 8/10/2026 | 8/10/2026 4:00:02 PM EST |
| 15.50 | 0.05 | 0.15 | 0.10 | 0.05 | -0.50 | -90.91% | 0.01 | 136 | 54 | 0.58 | 0.28 | 0.25 | -0.06 | 8/10/2026 | 8/10/2026 4:00:02 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.57 | -90.48% | 0.00 | 14 | 16 | 0.85 | 0.18 | 0.18 | -0.04 | 8/10/2026 | 8/10/2026 4:00:02 PM EST |
| 16.50 | 0.00 | 0.15 | 0.08 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.17 | 0.10 | 0.12 | -0.03 | 8/7/2026 | 8/10/2026 4:00:02 PM EST |
| 17.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.00 | 0.06 | 0.08 | -0.02 | 8/7/2026 | 8/10/2026 4:00:02 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.14 | 0.03 | 0.05 | -0.01 | 8/7/2026 | 8/10/2026 4:00:02 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.49 | 0.01 | 0.02 | -0.01 | 8/7/2026 | 8/10/2026 4:00:02 PM EST |
| 18.50 | 0.00 | 0.05 | 0.03 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 193 | 1.40 | 0.01 | 0.01 | 0.00 | 8/5/2026 | 8/10/2026 4:00:02 PM EST |
| 19.00 | 0.00 | 0.20 | 0.10 | 0.15 | +0.10 | +200.00% | 0.01 | 1 | 26 | 2.11 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 4:00:02 PM EST |
| 19.50 | 0.00 | 0.15 | 0.08 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.08 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/10/2026 4:00:02 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.00 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/10/2026 4:00:02 PM EST |
| 20.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 8/10/2026 4:00:02 PM EST | |||
| 21.00 | 0.00 | 0.15 | 0.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.44 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/10/2026 4:00:02 PM EST |
| 21.50 | 0.00 | 0.15 | 0.08 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.56 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/10/2026 4:00:02 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.14 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/10/2026 4:00:02 PM EST |
| 22.50 | 0.00 | 0.20 | 0.10 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.96 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 8/10/2026 4:00:02 PM EST |
| 23.00 | 0.00 | 0.20 | 0.10 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 7 | 3.07 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 8/10/2026 4:00:02 PM EST |
| 23.50 | 0.00 | 0.20 | 0.10 | 0.15 | % | 0.00 | 1 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 4:00:02 PM EST | |
| 24.00 | 0.00 | 0.15 | 0.08 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 5 | 3.06 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/10/2026 4:00:02 PM EST |
| 24.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 8/10/2026 4:00:02 PM EST | |||
| 25.00 | 0.00 | 0.15 | 0.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.25 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/10/2026 4:00:02 PM EST |
| 25.50 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.33 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/10/2026 4:00:02 PM EST |
| 26.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 8/10/2026 4:00:02 PM EST | |||
| 26.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 8/10/2026 4:00:02 PM EST | |||
| 27.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 8/10/2026 4:00:02 PM EST | |||
| 27.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 8/10/2026 4:00:02 PM EST | |||
| 28.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 8/10/2026 4:00:02 PM EST | |||
| 28.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 8/10/2026 4:00:02 PM EST | |||
| 29.00 | 0.00 | 0.20 | 0.10 | 0.15 | % | 0.00 | 1 | 0 | 4.12 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 4:00:02 PM EST | |
| 29.50 | 0.00 | 0.20 | 0.10 | 0.15 | % | 0.00 | 1 | 0 | 4.19 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 4:00:02 PM EST | |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.00 | 1 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 4:00:02 PM EST | |
| 30.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 8/10/2026 4:00:02 PM EST | |||
| 31.00 | 0.00 | 0.35 | 0.18 | 0.09 | % | 0.01 | 1 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.05 | 0.03 | 0.03 | % | 0.00 | 3 | 0 | 2.13 | -0.01 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 4:00:02 PM EST | |
| 11.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 2.37 | -0.01 | 0.00 | 0.00 | 8/10/2026 4:00:02 PM EST | |||
| 11.50 | 0.00 | 0.05 | 0.03 | 0.04 | % | 0.00 | 2 | 0 | 1.45 | -0.01 | 0.01 | 0.00 | 8/10/2026 | 8/10/2026 4:00:02 PM EST | |
| 12.00 | 0.00 | 0.20 | 0.10 | 0.04 | % | 0.01 | 1 | 0 | 1.81 | -0.02 | 0.03 | -0.01 | 8/10/2026 | 8/10/2026 4:00:02 PM EST | |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 1 | 43 | 1.02 | -0.05 | 0.07 | -0.03 | 8/10/2026 | 8/10/2026 4:00:02 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.06 | -60.00% | 0.00 | 4 | 18 | 0.99 | -0.09 | 0.13 | -0.04 | 8/10/2026 | 8/10/2026 4:00:02 PM EST |
| 13.50 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 24 | 29 | 0.79 | -0.17 | 0.21 | -0.06 | 8/10/2026 | 8/10/2026 4:00:02 PM EST |
| 14.00 | 0.15 | 0.50 | 0.33 | 0.20 | +0.11 | +122.23% | 0.02 | 72 | 79 | 1.00 | -0.28 | 0.28 | -0.06 | 8/10/2026 | 8/10/2026 4:00:02 PM EST |
| 14.50 | 0.35 | 0.55 | 0.45 | 0.45 | +0.25 | +125.00% | 0.03 | 116 | 241 | 0.87 | -0.43 | 0.32 | -0.07 | 8/10/2026 | 8/10/2026 4:00:02 PM EST |
| 15.00 | 0.45 | 0.85 | 0.65 | 0.55 | +0.35 | +175.00% | 0.04 | 177 | 318 | 0.98 | -0.59 | 0.31 | -0.06 | 8/10/2026 | 8/10/2026 4:00:02 PM EST |
| 15.50 | 0.65 | 1.30 | 0.98 | 0.70 | 0.00 | 0.00% | 0.06 | 0 | 10 | 1.17 | -0.72 | 0.25 | -0.06 | 8/6/2026 | 8/10/2026 4:00:02 PM EST |
| 16.00 | 1.30 | 1.85 | 1.58 | 1.42 | -0.13 | -8.39% | 0.10 | 1 | 17 | 1.52 | -0.82 | 0.18 | -0.04 | 8/10/2026 | 8/10/2026 4:00:02 PM EST |
| 16.50 | 1.45 | 2.20 | 1.83 | 1.80 | 0.00 | 0.00% | 0.11 | 0 | 28 | 1.43 | -0.90 | 0.12 | -0.03 | 8/5/2026 | 8/10/2026 4:00:02 PM EST |
| 17.00 | 2.10 | 2.80 | 2.45 | 2.25 | +0.16 | +7.66% | 0.14 | 1 | 27 | 1.85 | -0.94 | 0.08 | -0.02 | 8/10/2026 | 8/10/2026 4:00:02 PM EST |
| 17.50 | 2.65 | 3.20 | 2.93 | 1.95 | 0.00 | 0.00% | 0.17 | 0 | 4 | 1.81 | -0.97 | 0.05 | -0.01 | 8/7/2026 | 8/10/2026 4:00:02 PM EST |
| 18.00 | 3.10 | 3.70 | 3.40 | 3.30 | +0.54 | +19.57% | 0.19 | 1 | 4 | 1.98 | -0.99 | 0.02 | -0.01 | 8/10/2026 | 8/10/2026 4:00:02 PM EST |
| 18.50 | 3.60 | 4.20 | 3.90 | 2.15 | 0.00 | 0.00% | 0.21 | 0 | 4 | 2.14 | -0.99 | 0.01 | 0.00 | 8/3/2026 | 8/10/2026 4:00:02 PM EST |
| 19.00 | 4.00 | 4.60 | 4.30 | 3.98 | +1.38 | +53.08% | 0.23 | 1 | 1 | 2.30 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 4:00:02 PM EST |
| 19.50 | 4.80 | 5.20 | 5.00 | 4.88 | +2.31 | +89.89% | 0.26 | 6 | 1 | 2.45 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 4:00:02 PM EST |
| 20.00 | 5.20 | 5.70 | 5.45 | 5.30 | +1.76 | +49.72% | 0.27 | 6 | 3 | 2.59 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 4:00:02 PM EST |
| 20.50 | 5.30 | 6.20 | 5.75 | 3.88 | 0.00 | 0.00% | 0.28 | 0 | 2 | 2.73 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/10/2026 4:00:02 PM EST |
| 21.00 | 6.00 | 6.70 | 6.35 | 5.92 | -0.29 | -4.67% | 0.30 | 3 | 12 | 2.86 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 4:00:02 PM EST |
| 21.50 | 6.80 | 7.20 | 7.00 | 6.90 | +2.39 | +53.00% | 0.33 | 8 | 2 | 2.99 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 4:00:02 PM EST |
| 22.00 | 7.20 | 7.70 | 7.45 | 7.25 | +3.30 | +83.55% | 0.34 | 5 | 1 | 3.12 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 4:00:02 PM EST |
| 22.50 | 7.60 | 8.10 | 7.85 | 7.80 | % | 0.35 | 4 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 4:00:02 PM EST | |
| 23.00 | 7.80 | 8.70 | 8.25 | % | 0.36 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 8/10/2026 4:00:02 PM EST | |||
| 23.50 | 8.30 | 9.20 | 8.75 | % | 0.37 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 8/10/2026 4:00:02 PM EST | |||
| 24.00 | 8.80 | 9.70 | 9.25 | % | 0.39 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 8/10/2026 4:00:02 PM EST | |||
| 24.50 | 9.30 | 10.20 | 9.75 | % | 0.40 | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 8/10/2026 4:00:02 PM EST | |||
| 25.00 | 9.80 | 10.70 | 10.25 | % | 0.41 | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 8/10/2026 4:00:02 PM EST | |||
| 25.50 | 10.20 | 11.20 | 10.70 | 10.48 | % | 0.42 | 2 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 4:00:02 PM EST | |
| 26.00 | 10.80 | 11.70 | 11.25 | % | 0.43 | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 8/10/2026 4:00:02 PM EST | |||
| 26.50 | 11.30 | 12.20 | 11.75 | 11.43 | % | 0.44 | 3 | 0 | 4.09 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 4:00:02 PM EST | |
| 27.00 | 11.80 | 12.70 | 12.25 | % | 0.45 | 0 | 0 | 4.18 | -1.00 | 0.00 | 0.00 | 8/10/2026 4:00:02 PM EST | |||
| 27.50 | 12.30 | 13.20 | 12.75 | 12.34 | % | 0.46 | 1 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 4:00:02 PM EST | |
| 28.00 | 12.70 | 13.70 | 13.20 | 10.65 | 0.00 | 0.00% | 0.47 | 0 | 1 | 4.36 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/10/2026 4:00:02 PM EST |
| 28.50 | 13.30 | 14.20 | 13.75 | 11.20 | 0.00 | 0.00% | 0.48 | 0 | 1 | 4.45 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/10/2026 4:00:02 PM EST |
| 29.00 | 13.80 | 14.70 | 14.25 | % | 0.49 | 0 | 0 | 4.53 | -1.00 | 0.00 | 0.00 | 8/10/2026 4:00:02 PM EST | |||
| 29.50 | 14.30 | 15.20 | 14.75 | 14.60 | % | 0.50 | 36 | 0 | 4.62 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 4:00:02 PM EST | |
| 30.00 | 14.70 | 15.70 | 15.20 | 14.99 | +1.57 | +11.70% | 0.51 | 36 | 1 | 4.70 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 4:00:02 PM EST |
| 30.50 | 15.80 | 16.20 | 16.00 | 15.90 | % | 0.52 | 3 | 0 | 4.79 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 4:00:02 PM EST | |
| 31.00 | 15.70 | 16.70 | 16.20 | 15.83 | 0.00 | 0.00% | 0.52 | 0 | 1 | 4.87 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/10/2026 4:00:02 PM EST |