Options Chain for CHURCHILL CAP CORP X SHS CL A (CCCX) - $20.49 as of 10/27/2025 2:24:29 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 | 18.30 | 22.50 | 20.40 | % | 8.16 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:59:06 PM EST | |||
| 5.00 | 15.90 | 20.00 | 17.95 | % | 3.59 | 0 | 0 | 5.23 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:59:06 PM EST | |||
| 7.50 | 13.40 | 17.50 | 15.45 | 14.90 | % | 2.06 | 2 | 0 | 4.05 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/27/2025 1:59:06 PM EST | |
| 10.00 | 10.90 | 15.00 | 12.95 | % | 1.29 | 0 | 0 | 3.04 | 0.98 | 0.01 | 0.00 | 10/27/2025 1:59:06 PM EST | |||
| 12.50 | 8.60 | 11.00 | 9.80 | 8.00 | 0.00 | 0.00% | 0.78 | 0 | 237 | 1.76 | 0.94 | 0.01 | -0.01 | 10/24/2025 | 10/27/2025 1:59:06 PM EST |
| 15.00 | 8.60 | 9.50 | 9.05 | 8.10 | +1.60 | +24.62% | 0.60 | 1,210 | 2,425 | 1.19 | 0.87 | 0.02 | -0.02 | 10/27/2025 | 10/27/2025 1:59:06 PM EST |
| 17.50 | 6.20 | 7.80 | 7.00 | 6.70 | +1.31 | +24.31% | 0.40 | 45 | 469 | 1.37 | 0.77 | 0.03 | -0.03 | 10/27/2025 | 10/27/2025 1:59:06 PM EST |
| 20.00 | 5.30 | 6.30 | 5.80 | 6.10 | +1.50 | +32.61% | 0.29 | 33 | 900 | 1.39 | 0.68 | 0.03 | -0.04 | 10/27/2025 | 10/27/2025 1:59:06 PM EST |
| 22.50 | 4.60 | 5.40 | 5.00 | 4.90 | +0.88 | +21.90% | 0.22 | 46 | 172 | 1.46 | 0.60 | 0.03 | -0.04 | 10/27/2025 | 10/27/2025 1:59:06 PM EST |
| 25.00 | 4.50 | 4.80 | 4.65 | 4.40 | +0.70 | +18.92% | 0.19 | 82 | 968 | 1.54 | 0.54 | 0.03 | -0.05 | 10/27/2025 | 10/27/2025 1:59:06 PM EST |
| 30.00 | 3.00 | 3.80 | 3.40 | 3.23 | +0.38 | +13.34% | 0.11 | 28 | 116 | 1.61 | 0.45 | 0.03 | -0.05 | 10/27/2025 | 10/27/2025 1:59:06 PM EST |
| 35.00 | 2.40 | 3.10 | 2.75 | 2.80 | +0.15 | +5.66% | 0.08 | 29 | 74 | 1.71 | 0.38 | 0.02 | -0.05 | 10/27/2025 | 10/27/2025 1:59:06 PM EST |
| 40.00 | 2.25 | 2.65 | 2.45 | 2.50 | +0.72 | +40.45% | 0.06 | 615 | 59 | 1.83 | 0.33 | 0.02 | -0.05 | 10/27/2025 | 10/27/2025 1:59:06 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 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:59:06 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:59:06 PM EST | |||
| 7.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:59:06 PM EST | |||
| 10.00 | 0.00 | 0.10 | 0.05 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.18 | -0.02 | 0.01 | 0.00 | 10/24/2025 | 10/27/2025 1:59:06 PM EST |
| 12.50 | 0.00 | 0.30 | 0.15 | 0.18 | -0.27 | -60.00% | 0.01 | 50 | 666 | 1.14 | -0.06 | 0.01 | -0.01 | 10/27/2025 | 10/27/2025 1:59:06 PM EST |
| 15.00 | 0.60 | 0.90 | 0.75 | 0.60 | -0.65 | -52.00% | 0.05 | 11 | 217 | 1.14 | -0.13 | 0.02 | -0.02 | 10/27/2025 | 10/27/2025 1:59:06 PM EST |
| 17.50 | 1.30 | 2.20 | 1.75 | 1.75 | -0.65 | -27.09% | 0.10 | 9 | 90 | 1.24 | -0.23 | 0.03 | -0.03 | 10/27/2025 | 10/27/2025 1:59:06 PM EST |
| 20.00 | 2.95 | 3.50 | 3.23 | 3.30 | -1.05 | -24.14% | 0.16 | 13 | 141 | 1.38 | -0.32 | 0.03 | -0.04 | 10/27/2025 | 10/27/2025 1:59:06 PM EST |
| 22.50 | 3.80 | 5.20 | 4.50 | 4.90 | -1.50 | -23.44% | 0.20 | 4 | 2 | 1.32 | -0.40 | 0.03 | -0.04 | 10/27/2025 | 10/27/2025 1:59:06 PM EST |
| 25.00 | 5.60 | 8.40 | 7.00 | 7.90 | 0.00 | 0.00% | 0.28 | 0 | 4 | 1.59 | -0.46 | 0.03 | -0.05 | 10/24/2025 | 10/27/2025 1:59:06 PM EST |
| 30.00 | 9.80 | 12.60 | 11.20 | % | 0.37 | 0 | 0 | 1.74 | -0.55 | 0.03 | -0.05 | 10/27/2025 1:59:06 PM EST | |||
| 35.00 | 14.30 | 16.60 | 15.45 | % | 0.44 | 0 | 0 | 1.79 | -0.62 | 0.02 | -0.05 | 10/27/2025 1:59:06 PM EST | |||
| 40.00 | 18.90 | 21.50 | 20.20 | 24.10 | 0.00 | 0.00% | 0.51 | 0 | 66 | 1.96 | -0.67 | 0.02 | -0.05 | 10/22/2025 | 10/27/2025 1:59:06 PM EST |