Options Chain for CHURCHILL CAP CORP X SHS CL A (CCCX) - $13.92 as of 12/17/2025 7:34:47 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 | 9.40 | 12.75 | 11.08 | 10.84 | 0.00 | 0.00% | 4.43 | 0 | 4 | 0.02 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/17/2025 4:00:03 PM EST |
| 5.00 | 6.90 | 10.25 | 8.58 | % | 1.72 | 0 | 0 | 0.06 | 1.00 | 0.00 | 0.00 | 12/17/2025 4:00:03 PM EST | |||
| 7.50 | 4.70 | 7.75 | 6.23 | 14.90 | 0.00 | 0.00% | 0.83 | 0 | 1 | 0.02 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 12/17/2025 4:00:03 PM EST |
| 9.00 | 3.80 | 5.50 | 4.65 | % | 0.52 | 0 | 0 | 0.06 | 1.00 | 0.00 | 0.00 | 12/17/2025 4:00:03 PM EST | |||
| 9.50 | 3.30 | 4.90 | 4.10 | % | 0.43 | 0 | 0 | 0.06 | 1.00 | 0.00 | 0.00 | 12/17/2025 4:00:03 PM EST | |||
| 10.00 | 2.95 | 3.90 | 3.43 | 5.15 | 0.00 | 0.00% | 0.34 | 0 | 629 | 0.00 | 0.99 | 0.01 | 0.00 | 12/4/2025 | 12/17/2025 4:00:03 PM EST |
| 10.50 | 2.39 | 3.90 | 3.15 | % | 0.30 | 0 | 0 | 0.02 | 0.99 | 0.01 | 0.00 | 12/17/2025 4:00:03 PM EST | |||
| 11.00 | 1.83 | 3.55 | 2.69 | % | 0.24 | 0 | 0 | 3.85 | 0.99 | 0.02 | -0.01 | 12/17/2025 4:00:03 PM EST | |||
| 11.50 | 1.39 | 3.75 | 2.57 | % | 0.22 | 0 | 0 | 0.02 | 0.96 | 0.05 | -0.03 | 12/17/2025 4:00:03 PM EST | |||
| 12.00 | 0.94 | 2.65 | 1.80 | % | 0.15 | 0 | 0 | 0.02 | 0.93 | 0.07 | -0.06 | 12/17/2025 4:00:03 PM EST | |||
| 12.50 | 0.59 | 1.60 | 1.10 | 1.00 | -1.70 | -62.97% | 0.09 | 10 | 158 | 0.00 | 0.86 | 0.11 | -0.15 | 12/17/2025 | 12/17/2025 4:00:03 PM EST |
| 13.00 | 0.21 | 1.00 | 0.61 | 0.52 | -0.07 | -11.87% | 0.05 | 7 | 7 | 0.00 | 0.80 | 0.16 | -0.22 | 12/17/2025 | 12/17/2025 4:00:03 PM EST |
| 13.50 | 0.12 | 0.70 | 0.41 | 0.31 | 0.00 | 0.00% | 0.03 | 3 | 7 | 0.04 | 0.72 | 0.20 | -0.37 | 12/17/2025 | 12/17/2025 4:00:03 PM EST |
| 14.00 | 0.00 | 0.45 | 0.23 | 0.26 | +0.04 | +18.19% | 0.02 | 9 | 51 | 0.41 | 0.61 | 0.23 | -0.39 | 12/17/2025 | 12/17/2025 4:00:03 PM EST |
| 14.50 | 0.04 | 0.15 | 0.10 | 0.10 | -0.08 | -44.45% | 0.01 | 17 | 164 | 0.38 | 0.50 | 0.24 | -0.35 | 12/17/2025 | 12/17/2025 4:00:03 PM EST |
| 15.00 | 0.01 | 0.15 | 0.08 | 0.08 | +0.03 | +60.00% | 0.01 | 93 | 3,779 | 0.67 | 0.40 | 0.22 | -0.33 | 12/17/2025 | 12/17/2025 4:00:03 PM EST |
| 15.50 | 0.00 | 0.15 | 0.08 | 0.05 | +0.04 | +400.00% | 0.01 | 7 | 104 | 1.20 | 0.29 | 0.21 | -0.26 | 12/17/2025 | 12/17/2025 4:00:03 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.04 | -50.00% | 0.00 | 6 | 284 | 1.06 | 0.22 | 0.17 | -0.22 | 12/17/2025 | 12/17/2025 4:00:03 PM EST |
| 16.50 | 0.01 | 0.26 | 0.14 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 120 | 1.59 | 0.17 | 0.14 | -0.17 | 12/16/2025 | 12/17/2025 4:00:03 PM EST |
| 17.00 | 0.00 | 0.13 | 0.07 | 0.05 | -0.01 | -16.67% | 0.00 | 2 | 72 | 1.56 | 0.11 | 0.11 | -0.10 | 12/17/2025 | 12/17/2025 4:00:03 PM EST |
| 17.50 | 0.01 | 0.29 | 0.15 | 0.05 | +0.02 | +66.67% | 0.01 | 1 | 976 | 2.06 | 0.09 | 0.09 | -0.08 | 12/17/2025 | 12/17/2025 4:00:03 PM EST |
| 18.00 | 0.00 | 0.29 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 55 | 3.02 | 0.04 | 0.05 | -0.03 | 12/12/2025 | 12/17/2025 4:00:03 PM EST |
| 18.50 | 0.00 | 0.29 | 0.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.25 | 0.02 | 0.04 | -0.02 | 12/15/2025 | 12/17/2025 4:00:03 PM EST |
| 19.00 | 0.00 | 0.48 | 0.24 | % | 0.01 | 0 | 0 | 4.14 | 0.01 | 0.02 | -0.01 | 12/17/2025 4:00:03 PM EST | |||
| 19.50 | 0.00 | 0.48 | 0.24 | % | 0.01 | 0 | 0 | 4.36 | 0.01 | 0.01 | -0.01 | 12/17/2025 4:00:03 PM EST | |||
| 20.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 1,476 | 2.07 | 0.01 | 0.01 | 0.00 | 12/17/2025 | 12/17/2025 4:00:03 PM EST |
| 20.50 | 0.00 | 1.40 | 0.70 | % | 0.03 | 0 | 0 | 7.45 | 0.00 | 0.00 | 0.00 | 12/17/2025 4:00:03 PM EST | |||
| 21.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 6.44 | 0.00 | 0.00 | 0.00 | 12/17/2025 4:00:03 PM EST | |||
| 22.00 | 0.00 | 0.74 | 0.37 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 6.20 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/17/2025 4:00:03 PM EST |
| 22.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 327 | 2.56 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/17/2025 4:00:03 PM EST |
| 23.00 | 0.00 | 1.54 | 0.77 | % | 0.03 | 0 | 0 | 8.87 | 0.00 | 0.00 | 0.00 | 12/17/2025 4:00:03 PM EST | |||
| 24.00 | 0.00 | 0.72 | 0.36 | % | 0.01 | 0 | 0 | 6.83 | 0.00 | 0.00 | 0.00 | 12/17/2025 4:00:03 PM EST | |||
| 25.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 869 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/17/2025 4:00:03 PM EST |
| 30.00 | 0.00 | 0.22 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 141 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/17/2025 4:00:03 PM EST |
| 35.00 | 0.00 | 0.70 | 0.35 | 0.03 | -0.07 | -70.00% | 0.01 | 1 | 86 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/17/2025 4:00:03 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 749 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/17/2025 4:00:03 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 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 4:00:03 PM EST | |||
| 7.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 4:00:03 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 7.93 | 0.00 | 0.00 | 0.00 | 12/17/2025 4:00:03 PM EST | |||
| 9.50 | 0.00 | 0.47 | 0.24 | % | 0.03 | 0 | 0 | 6.04 | 0.00 | 0.00 | 0.00 | 12/17/2025 4:00:03 PM EST | |||
| 10.00 | 0.00 | 0.01 | 0.01 | 0.04 | +0.03 | +300.00% | 0.00 | 40 | 1,151 | 2.27 | -0.01 | 0.01 | 0.00 | 12/17/2025 | 12/17/2025 4:00:03 PM EST |
| 10.50 | 0.00 | 0.47 | 0.24 | % | 0.02 | 0 | 0 | 4.97 | -0.01 | 0.01 | 0.00 | 12/17/2025 4:00:03 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 5.50 | -0.01 | 0.02 | -0.01 | 12/17/2025 4:00:03 PM EST | |||
| 11.50 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.01 | 5 | 80 | 2.62 | -0.04 | 0.05 | -0.03 | 12/17/2025 | 12/17/2025 4:00:03 PM EST |
| 12.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 45 | 2.67 | -0.07 | 0.07 | -0.06 | 12/16/2025 | 12/17/2025 4:00:03 PM EST |
| 12.50 | 0.01 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,785 | 1.37 | -0.14 | 0.11 | -0.15 | 12/16/2025 | 12/17/2025 4:00:03 PM EST |
| 13.00 | 0.00 | 0.25 | 0.13 | 0.12 | -0.03 | -20.00% | 0.01 | 55 | 22 | 1.77 | -0.20 | 0.16 | -0.22 | 12/17/2025 | 12/17/2025 4:00:03 PM EST |
| 13.50 | 0.24 | 0.60 | 0.42 | 0.49 | +0.19 | +63.34% | 0.03 | 7 | 734 | 1.74 | -0.28 | 0.20 | -0.37 | 12/17/2025 | 12/17/2025 4:00:03 PM EST |
| 14.00 | 0.37 | 1.19 | 0.78 | 0.95 | +0.27 | +39.71% | 0.06 | 21 | 82 | 3.23 | -0.39 | 0.23 | -0.39 | 12/17/2025 | 12/17/2025 4:00:03 PM EST |
| 14.50 | 0.46 | 1.60 | 1.03 | 0.70 | -0.10 | -12.50% | 0.07 | 2 | 10 | 3.56 | -0.50 | 0.24 | -0.35 | 12/17/2025 | 12/17/2025 4:00:03 PM EST |
| 15.00 | 1.19 | 2.15 | 1.67 | 1.61 | +0.01 | +0.63% | 0.11 | 62 | 1,771 | 4.22 | -0.60 | 0.22 | -0.33 | 12/17/2025 | 12/17/2025 4:00:03 PM EST |
| 15.50 | 1.30 | 2.61 | 1.96 | 2.01 | +0.01 | +0.50% | 0.13 | 3 | 3 | 4.54 | -0.71 | 0.21 | -0.26 | 12/17/2025 | 12/17/2025 4:00:03 PM EST |
| 16.00 | 1.60 | 3.15 | 2.38 | % | 0.15 | 0 | 0 | 5.06 | -0.78 | 0.17 | -0.22 | 12/17/2025 4:00:03 PM EST | |||
| 16.50 | 2.06 | 3.60 | 2.83 | % | 0.17 | 0 | 0 | 5.31 | -0.83 | 0.14 | -0.17 | 12/17/2025 4:00:03 PM EST | |||
| 17.00 | 2.02 | 4.35 | 3.19 | % | 0.19 | 0 | 0 | 6.35 | -0.89 | 0.11 | -0.10 | 12/17/2025 4:00:03 PM EST | |||
| 17.50 | 3.40 | 4.45 | 3.93 | 4.25 | +0.94 | +28.40% | 0.22 | 9 | 134 | 5.58 | -0.91 | 0.09 | -0.08 | 12/17/2025 | 12/17/2025 4:00:03 PM EST |
| 18.00 | 2.82 | 5.75 | 4.29 | 3.98 | 0.00 | 0.00% | 0.24 | 0 | 2 | 8.08 | -0.96 | 0.05 | -0.03 | 12/10/2025 | 12/17/2025 4:00:03 PM EST |
| 18.50 | 3.30 | 6.65 | 4.98 | % | 0.27 | 0 | 0 | 9.44 | -0.98 | 0.04 | -0.02 | 12/17/2025 4:00:03 PM EST | |||
| 19.00 | 3.75 | 7.10 | 5.43 | % | 0.29 | 0 | 0 | 9.62 | -0.99 | 0.02 | -0.01 | 12/17/2025 4:00:03 PM EST | |||
| 19.50 | 4.25 | 7.15 | 5.70 | % | 0.29 | 0 | 0 | 8.73 | -0.99 | 0.01 | -0.01 | 12/17/2025 4:00:03 PM EST | |||
| 20.00 | 5.15 | 7.10 | 6.13 | 6.07 | +1.07 | +21.40% | 0.31 | 1 | 216 | 7.49 | -0.99 | 0.01 | 0.00 | 12/17/2025 | 12/17/2025 4:00:03 PM EST |
| 20.50 | 5.25 | 8.65 | 6.95 | % | 0.34 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/17/2025 4:00:03 PM EST | |||
| 21.00 | 5.75 | 9.15 | 7.45 | % | 0.35 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/17/2025 4:00:03 PM EST | |||
| 22.00 | 6.75 | 10.10 | 8.43 | % | 0.38 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/17/2025 4:00:03 PM EST | |||
| 22.50 | 7.25 | 10.55 | 8.90 | 8.50 | 0.00 | 0.00% | 0.40 | 0 | 8 | 0.00 | -1.00 | 0.00 | 0.00 | 12/10/2025 | 12/17/2025 4:00:03 PM EST |
| 23.00 | 7.75 | 11.10 | 9.43 | % | 0.41 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/17/2025 4:00:03 PM EST | |||
| 24.00 | 8.75 | 12.10 | 10.43 | % | 0.43 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/17/2025 4:00:03 PM EST | |||
| 25.00 | 9.85 | 12.30 | 11.08 | 11.04 | 0.00 | 0.00% | 0.44 | 0 | 60 | 0.00 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 12/17/2025 4:00:03 PM EST |
| 30.00 | 14.80 | 18.10 | 16.45 | % | 0.55 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/17/2025 4:00:03 PM EST | |||
| 35.00 | 19.80 | 23.10 | 21.45 | % | 0.61 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/17/2025 4:00:03 PM EST | |||
| 40.00 | 24.75 | 28.10 | 26.43 | 24.10 | 0.00 | 0.00% | 0.66 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 12/17/2025 4:00:03 PM EST |