Options Chain for CHURCHILL CAP CORP X SHS CL A (CCCX) - $13.23 as of 11/21/2025 10:22:10 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 3.15 | 6.15 | 4.65 | % | 0.52 | 0 | 0 | 2.08 | 0.93 | 0.03 | -0.02 | 11/20/2025 4:00:05 PM EST | |||
| 10.00 | 2.89 | 5.35 | 4.12 | 3.99 | 0.00 | 0.00% | 0.41 | 0 | 16 | 1.88 | 0.89 | 0.04 | -0.03 | 11/20/2025 | 11/20/2025 4:00:05 PM EST |
| 11.00 | 2.17 | 4.00 | 3.09 | % | 0.28 | 0 | 0 | 1.26 | 0.83 | 0.05 | -0.03 | 11/20/2025 4:00:05 PM EST | |||
| 12.00 | 1.65 | 3.95 | 2.80 | % | 0.23 | 0 | 0 | 0.80 | 0.76 | 0.06 | -0.03 | 11/20/2025 4:00:05 PM EST | |||
| 13.00 | 1.51 | 3.75 | 2.63 | % | 0.20 | 0 | 0 | 1.05 | 0.68 | 0.07 | -0.03 | 11/20/2025 4:00:05 PM EST | |||
| 14.00 | 1.16 | 3.55 | 2.36 | % | 0.17 | 0 | 0 | 1.19 | 0.61 | 0.08 | -0.03 | 11/20/2025 4:00:05 PM EST | |||
| 15.00 | 0.77 | 2.05 | 1.41 | 1.62 | 0.00 | 0.00% | 0.09 | 0 | 192 | 0.88 | 0.54 | 0.08 | -0.03 | 11/18/2025 | 11/20/2025 4:00:05 PM EST |
| 15.50 | 0.80 | 2.75 | 1.78 | % | 0.11 | 0 | 0 | 1.17 | 0.50 | 0.08 | -0.03 | 11/20/2025 4:00:05 PM EST | |||
| 16.00 | 0.55 | 2.52 | 1.54 | 2.50 | 0.00 | 0.00% | 0.10 | 0 | 32 | 1.12 | 0.47 | 0.08 | -0.03 | 11/17/2025 | 11/20/2025 4:00:05 PM EST |
| 16.50 | 0.54 | 1.65 | 1.10 | 1.15 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.96 | 0.44 | 0.08 | -0.03 | 11/20/2025 | 11/20/2025 4:00:05 PM EST |
| 17.00 | 0.46 | 1.55 | 1.01 | 1.00 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.97 | 0.42 | 0.08 | -0.03 | 11/20/2025 | 11/20/2025 4:00:05 PM EST |
| 17.50 | 0.47 | 2.13 | 1.30 | 1.96 | 0.00 | 0.00% | 0.07 | 0 | 5 | 1.20 | 0.38 | 0.07 | -0.03 | 11/13/2025 | 11/20/2025 4:00:05 PM EST |
| 18.00 | 0.37 | 2.03 | 1.20 | % | 0.07 | 0 | 0 | 1.20 | 0.36 | 0.07 | -0.03 | 11/20/2025 4:00:05 PM EST | |||
| 18.50 | 0.24 | 1.93 | 1.09 | % | 0.06 | 0 | 0 | 1.18 | 0.34 | 0.07 | -0.03 | 11/20/2025 4:00:05 PM EST | |||
| 19.00 | 0.15 | 1.84 | 1.00 | % | 0.05 | 0 | 0 | 1.16 | 0.32 | 0.07 | -0.03 | 11/20/2025 4:00:05 PM EST | |||
| 19.50 | 0.21 | 1.66 | 0.94 | % | 0.05 | 0 | 0 | 1.19 | 0.30 | 0.06 | -0.03 | 11/20/2025 4:00:05 PM EST | |||
| 20.00 | 0.24 | 0.95 | 0.60 | 0.98 | 0.00 | 0.00% | 0.03 | 0 | 45 | 0.98 | 0.29 | 0.06 | -0.03 | 11/19/2025 | 11/20/2025 4:00:05 PM EST |
| 21.00 | 0.05 | 1.56 | 0.81 | % | 0.04 | 0 | 0 | 1.18 | 0.24 | 0.06 | -0.03 | 11/20/2025 4:00:05 PM EST | |||
| 22.00 | 0.10 | 1.45 | 0.78 | % | 0.04 | 0 | 0 | 1.27 | 0.21 | 0.05 | -0.02 | 11/20/2025 4:00:05 PM EST | |||
| 23.00 | 0.05 | 1.36 | 0.71 | % | 0.03 | 0 | 0 | 1.27 | 0.19 | 0.05 | -0.02 | 11/20/2025 4:00:05 PM EST | |||
| 24.00 | 0.05 | 1.28 | 0.67 | % | 0.03 | 0 | 0 | 1.31 | 0.16 | 0.04 | -0.02 | 11/20/2025 4:00:05 PM EST | |||
| 25.00 | 0.13 | 0.62 | 0.38 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 144 | 1.23 | 0.15 | 0.04 | -0.02 | 11/19/2025 | 11/20/2025 4:00:05 PM EST |
| 30.00 | 0.00 | 0.95 | 0.48 | 0.44 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.01 | 0.05 | 0.02 | -0.01 | 11/17/2025 | 11/20/2025 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.72 | -0.07 | 0.03 | -0.02 | 11/20/2025 4:00:05 PM EST | |||
| 10.00 | 0.00 | 0.74 | 0.37 | % | 0.04 | 0 | 0 | 1.44 | -0.11 | 0.04 | -0.03 | 11/20/2025 4:00:05 PM EST | |||
| 11.00 | 0.00 | 1.23 | 0.62 | % | 0.06 | 0 | 0 | 1.55 | -0.17 | 0.05 | -0.03 | 11/20/2025 4:00:05 PM EST | |||
| 12.00 | 0.05 | 1.62 | 0.84 | 0.84 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.94 | -0.24 | 0.06 | -0.03 | 11/20/2025 | 11/20/2025 4:00:05 PM EST |
| 13.00 | 0.62 | 2.39 | 1.51 | 1.06 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.16 | -0.32 | 0.07 | -0.03 | 11/18/2025 | 11/20/2025 4:00:05 PM EST |
| 14.00 | 1.29 | 3.15 | 2.22 | 2.09 | 0.00 | 0.00% | 0.16 | 0 | 6 | 1.28 | -0.39 | 0.08 | -0.03 | 11/20/2025 | 11/20/2025 4:00:05 PM EST |
| 15.00 | 1.44 | 4.15 | 2.80 | 1.54 | 0.00 | 0.00% | 0.19 | 0 | 1 | 2.03 | -0.46 | 0.08 | -0.03 | 11/13/2025 | 11/20/2025 4:00:05 PM EST |
| 15.50 | 1.82 | 4.15 | 2.99 | % | 0.19 | 0 | 0 | 1.85 | -0.50 | 0.08 | -0.03 | 11/20/2025 4:00:05 PM EST | |||
| 16.00 | 2.21 | 4.60 | 3.41 | % | 0.21 | 0 | 0 | 1.91 | -0.53 | 0.08 | -0.03 | 11/20/2025 4:00:05 PM EST | |||
| 16.50 | 2.40 | 4.90 | 3.65 | % | 0.22 | 0 | 0 | 1.89 | -0.56 | 0.08 | -0.03 | 11/20/2025 4:00:05 PM EST | |||
| 17.00 | 3.00 | 5.50 | 4.25 | % | 0.25 | 0 | 0 | 2.02 | -0.58 | 0.08 | -0.03 | 11/20/2025 4:00:05 PM EST | |||
| 17.50 | 3.45 | 6.15 | 4.80 | % | 0.27 | 0 | 0 | 2.19 | -0.62 | 0.07 | -0.03 | 11/20/2025 4:00:05 PM EST | |||
| 18.00 | 3.65 | 6.25 | 4.95 | % | 0.28 | 0 | 0 | 2.04 | -0.64 | 0.07 | -0.03 | 11/20/2025 4:00:05 PM EST | |||
| 18.50 | 4.35 | 6.65 | 5.50 | % | 0.30 | 0 | 0 | 2.05 | -0.66 | 0.07 | -0.03 | 11/20/2025 4:00:05 PM EST | |||
| 19.00 | 4.50 | 7.15 | 5.83 | % | 0.31 | 0 | 0 | 2.12 | -0.68 | 0.07 | -0.03 | 11/20/2025 4:00:05 PM EST | |||
| 19.50 | 4.95 | 7.60 | 6.28 | 5.73 | 0.00 | 0.00% | 0.32 | 0 | 3 | 2.16 | -0.70 | 0.06 | -0.03 | 11/19/2025 | 11/20/2025 4:00:05 PM EST |
| 20.00 | 5.40 | 8.20 | 6.80 | % | 0.34 | 0 | 0 | 2.28 | -0.71 | 0.06 | -0.03 | 11/20/2025 4:00:05 PM EST | |||
| 21.00 | 6.50 | 9.25 | 7.88 | % | 0.38 | 0 | 0 | 2.43 | -0.76 | 0.06 | -0.03 | 11/20/2025 4:00:05 PM EST | |||
| 22.00 | 6.95 | 10.95 | 8.95 | % | 0.41 | 0 | 0 | 2.94 | -0.79 | 0.05 | -0.02 | 11/20/2025 4:00:05 PM EST | |||
| 23.00 | 7.90 | 11.90 | 9.90 | % | 0.43 | 0 | 0 | 3.02 | -0.81 | 0.05 | -0.02 | 11/20/2025 4:00:05 PM EST | |||
| 24.00 | 8.90 | 12.85 | 10.88 | % | 0.45 | 0 | 0 | 3.09 | -0.84 | 0.04 | -0.02 | 11/20/2025 4:00:05 PM EST | |||
| 25.00 | 9.85 | 13.80 | 11.83 | 10.37 | 0.00 | 0.00% | 0.47 | 0 | 1 | 3.16 | -0.85 | 0.04 | -0.02 | 11/17/2025 | 11/20/2025 4:00:05 PM EST |
| 30.00 | 14.75 | 18.70 | 16.73 | % | 0.56 | 0 | 0 | 3.51 | -0.95 | 0.02 | -0.01 | 11/20/2025 4:00:05 PM EST |