Options Chain for CHURCHILL CAP CORP X SHS CL A (CCCX) - $13.83 as of 11/26/2025 8:11:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 9.30 | 13.40 | 11.35 | 12.80 | 0.00 | 0.00% | 4.54 | 0 | 1 | 9.77 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/26/2025 3:59:58 PM EST |
| 5.00 | 6.95 | 10.90 | 8.93 | 8.90 | 0.00 | 0.00% | 1.79 | 0 | 932 | 4.74 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 3:59:58 PM EST |
| 7.50 | 4.45 | 8.35 | 6.40 | 7.50 | 0.00 | 0.00% | 0.85 | 0 | 12 | 3.10 | 0.99 | 0.01 | 0.00 | 11/17/2025 | 11/26/2025 3:59:58 PM EST |
| 10.00 | 3.80 | 4.15 | 3.98 | 3.90 | 0.00 | 0.00% | 0.40 | 33 | 1,466 | 0.81 | 0.90 | 0.04 | -0.01 | 11/26/2025 | 11/26/2025 3:59:58 PM EST |
| 12.50 | 2.08 | 2.32 | 2.20 | 2.17 | +0.15 | +7.43% | 0.18 | 1 | 1,587 | 0.69 | 0.71 | 0.09 | -0.01 | 11/26/2025 | 11/26/2025 3:59:58 PM EST |
| 15.00 | 1.00 | 1.44 | 1.22 | 1.30 | +0.10 | +8.34% | 0.08 | 143 | 4,364 | 0.79 | 0.46 | 0.10 | -0.02 | 11/26/2025 | 11/26/2025 3:59:58 PM EST |
| 17.50 | 0.60 | 0.95 | 0.78 | 0.60 | -0.12 | -16.67% | 0.04 | 348 | 1,192 | 0.81 | 0.28 | 0.08 | -0.01 | 11/26/2025 | 11/26/2025 3:59:58 PM EST |
| 20.00 | 0.42 | 0.52 | 0.47 | 0.45 | -0.05 | -10.00% | 0.02 | 152 | 6,788 | 0.94 | 0.16 | 0.06 | -0.01 | 11/26/2025 | 11/26/2025 3:59:58 PM EST |
| 22.50 | 0.30 | 0.54 | 0.42 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 750 | 1.08 | 0.09 | 0.04 | -0.01 | 11/25/2025 | 11/26/2025 3:59:58 PM EST |
| 25.00 | 0.16 | 0.30 | 0.23 | 0.25 | 0.00 | 0.00% | 0.01 | 63 | 4,832 | 1.05 | 0.06 | 0.02 | -0.01 | 11/26/2025 | 11/26/2025 3:59:58 PM EST |
| 30.00 | 0.05 | 0.35 | 0.20 | 0.17 | +0.01 | +6.25% | 0.01 | 3 | 1,664 | 1.20 | 0.02 | 0.01 | 0.00 | 11/26/2025 | 11/26/2025 3:59:58 PM EST |
| 35.00 | 0.01 | 0.30 | 0.16 | 0.08 | -0.06 | -42.86% | 0.00 | 58 | 1,542 | 1.25 | 0.01 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:58 PM EST |
| 40.00 | 0.05 | 0.25 | 0.15 | 0.13 | +0.04 | +44.45% | 0.00 | 1 | 549 | 1.46 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 2.12 | 1.06 | % | 0.42 | 0 | 0 | 9.77 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.08 | 0 | 1 | 2.88 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 11/26/2025 3:59:58 PM EST |
| 7.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 123 | 1.90 | -0.01 | 0.01 | 0.00 | 11/4/2025 | 11/26/2025 3:59:58 PM EST |
| 10.00 | 0.01 | 0.20 | 0.11 | 0.05 | -0.02 | -28.58% | 0.01 | 12 | 4,465 | 0.59 | -0.10 | 0.04 | -0.01 | 11/26/2025 | 11/26/2025 3:59:58 PM EST |
| 12.50 | 0.41 | 1.16 | 0.79 | 0.60 | 0.00 | 0.00% | 0.06 | 0 | 1,496 | 0.71 | -0.29 | 0.09 | -0.01 | 11/25/2025 | 11/26/2025 3:59:58 PM EST |
| 15.00 | 1.85 | 2.60 | 2.23 | 2.22 | -0.27 | -10.85% | 0.15 | 5 | 568 | 0.78 | -0.54 | 0.10 | -0.02 | 11/26/2025 | 11/26/2025 3:59:58 PM EST |
| 17.50 | 3.65 | 4.85 | 4.25 | 4.75 | 0.00 | 0.00% | 0.24 | 0 | 169 | 1.20 | -0.72 | 0.08 | -0.01 | 11/24/2025 | 11/26/2025 3:59:58 PM EST |
| 20.00 | 5.75 | 7.25 | 6.50 | 6.94 | 0.00 | 0.00% | 0.33 | 0 | 704 | 1.42 | -0.84 | 0.06 | -0.01 | 11/24/2025 | 11/26/2025 3:59:58 PM EST |
| 22.50 | 7.75 | 10.20 | 8.98 | 9.11 | 0.00 | 0.00% | 0.40 | 0 | 91 | 1.88 | -0.91 | 0.04 | -0.01 | 11/25/2025 | 11/26/2025 3:59:58 PM EST |
| 25.00 | 10.05 | 12.55 | 11.30 | 11.56 | 0.00 | 0.00% | 0.45 | 0 | 48 | 1.99 | -0.94 | 0.02 | -0.01 | 11/21/2025 | 11/26/2025 3:59:58 PM EST |
| 30.00 | 14.25 | 18.25 | 16.25 | 15.95 | 0.00 | 0.00% | 0.54 | 0 | 5 | 2.67 | -0.98 | 0.01 | 0.00 | 11/18/2025 | 11/26/2025 3:59:58 PM EST |
| 35.00 | 19.20 | 23.20 | 21.20 | 20.20 | 0.00 | 0.00% | 0.61 | 0 | 12 | 2.89 | -0.99 | 0.00 | 0.00 | 11/4/2025 | 11/26/2025 3:59:58 PM EST |
| 40.00 | 24.15 | 28.30 | 26.23 | 23.27 | 0.00 | 0.00% | 0.66 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 11/26/2025 3:59:58 PM EST |