Options Chain for CHURCHILL CAP CORP X SHS CL A (CCCX) - $13.37 as of 11/21/2025 8:31:52 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 | 1.64 | 5.55 | 3.60 | % | 0.36 | 0 | 0 | 2.38 | 1.00 | 0.02 | -0.02 | 11/21/2025 4:00:08 PM EST | |||
| 11.00 | 1.07 | 4.60 | 2.84 | % | 0.26 | 0 | 0 | 1.97 | 0.98 | 0.05 | -0.02 | 11/21/2025 4:00:08 PM EST | |||
| 12.50 | 0.38 | 2.05 | 1.22 | 4.43 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.00 | 0.89 | 0.12 | -0.03 | 11/13/2025 | 11/21/2025 4:00:08 PM EST |
| 14.00 | 0.55 | 1.17 | 0.86 | 1.07 | % | 0.06 | 16 | 0 | 0.17 | 0.70 | 0.16 | -0.03 | 11/21/2025 | 11/21/2025 4:00:08 PM EST | |
| 15.00 | 0.05 | 0.76 | 0.41 | 1.22 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.21 | 0.55 | 0.15 | -0.02 | 11/20/2025 | 11/21/2025 4:00:08 PM EST |
| 16.00 | 0.23 | 0.74 | 0.49 | 0.50 | -0.50 | -50.00% | 0.03 | 1 | 25 | 0.44 | 0.41 | 0.13 | -0.02 | 11/21/2025 | 11/21/2025 4:00:08 PM EST |
| 16.50 | 0.05 | 0.92 | 0.49 | 3.50 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.50 | 0.35 | 0.12 | -0.02 | 11/13/2025 | 11/21/2025 4:00:08 PM EST |
| 17.00 | 0.05 | 0.86 | 0.46 | 0.75 | -1.11 | -59.68% | 0.03 | 7 | 17 | 0.56 | 0.30 | 0.11 | -0.02 | 11/21/2025 | 11/21/2025 4:00:08 PM EST |
| 17.50 | 0.25 | 0.70 | 0.48 | 0.99 | +0.18 | +22.23% | 0.03 | 2 | 1 | 0.68 | 0.25 | 0.10 | -0.01 | 11/21/2025 | 11/21/2025 4:00:08 PM EST |
| 18.00 | 0.05 | 1.19 | 0.62 | 2.50 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.80 | 0.21 | 0.08 | -0.01 | 11/7/2025 | 11/21/2025 4:00:08 PM EST |
| 18.50 | 0.01 | 1.52 | 0.77 | 1.94 | 0.00 | 0.00% | 0.04 | 0 | 105 | 0.89 | 0.17 | 0.07 | -0.01 | 11/13/2025 | 11/21/2025 4:00:08 PM EST |
| 19.00 | 0.00 | 1.50 | 0.75 | % | 0.04 | 0 | 0 | 1.72 | 0.11 | 0.05 | -0.01 | 11/21/2025 4:00:08 PM EST | |||
| 19.50 | 0.01 | 1.31 | 0.66 | 0.83 | 0.00 | 0.00% | 0.03 | 0 | 105 | 0.93 | 0.10 | 0.05 | -0.01 | 11/18/2025 | 11/21/2025 4:00:08 PM EST |
| 20.00 | 0.01 | 1.42 | 0.72 | 0.40 | 0.00 | 0.00% | 0.04 | 0 | 30 | 1.03 | 0.09 | 0.04 | -0.01 | 11/19/2025 | 11/21/2025 4:00:08 PM EST |
| 20.50 | 0.01 | 1.64 | 0.83 | % | 0.04 | 0 | 0 | 1.15 | 0.07 | 0.03 | 0.00 | 11/21/2025 4:00:08 PM EST | |||
| 21.00 | 0.01 | 0.63 | 0.32 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.85 | 0.07 | 0.03 | 0.00 | 11/20/2025 | 11/21/2025 4:00:08 PM EST |
| 22.50 | 0.00 | 0.52 | 0.26 | % | 0.01 | 0 | 0 | 1.39 | 0.02 | 0.01 | 0.00 | 11/21/2025 4:00:08 PM EST | |||
| 24.00 | 0.00 | 0.52 | 0.26 | % | 0.01 | 0 | 0 | 1.50 | 0.01 | 0.01 | 0.00 | 11/21/2025 4:00:08 PM EST | |||
| 25.00 | 0.00 | 0.50 | 0.25 | 0.25 | -1.27 | -83.56% | 0.01 | 3 | 3 | 1.56 | 0.01 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:08 PM EST |
| 30.00 | 0.00 | 2.14 | 1.07 | 0.48 | 0.00 | 0.00% | 0.04 | 0 | 1 | 3.08 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 4:00:08 PM EST |
| 35.00 | 0.00 | 0.51 | 0.26 | 0.49 | % | 0.01 | 1 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:08 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 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.02 | -0.02 | 11/21/2025 4:00:08 PM EST | |||
| 11.00 | 0.01 | 0.50 | 0.26 | 0.10 | % | 0.02 | 7 | 0 | 0.82 | -0.02 | 0.05 | -0.02 | 11/21/2025 | 11/21/2025 4:00:08 PM EST | |
| 12.50 | 0.05 | 0.96 | 0.51 | 0.46 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.79 | -0.11 | 0.12 | -0.03 | 11/18/2025 | 11/21/2025 4:00:08 PM EST |
| 14.00 | 1.05 | 1.54 | 1.30 | 1.37 | -0.18 | -11.62% | 0.09 | 6,959 | 10 | 0.95 | -0.30 | 0.16 | -0.03 | 11/21/2025 | 11/21/2025 4:00:08 PM EST |
| 15.00 | 0.78 | 2.49 | 1.64 | 1.85 | 0.00 | 0.00% | 0.11 | 0 | 11 | 1.02 | -0.45 | 0.15 | -0.02 | 11/19/2025 | 11/21/2025 4:00:08 PM EST |
| 16.00 | 0.93 | 3.40 | 2.17 | 3.26 | 0.00 | 0.00% | 0.14 | 0 | 10 | 1.12 | -0.59 | 0.13 | -0.02 | 11/20/2025 | 11/21/2025 4:00:08 PM EST |
| 16.50 | 1.37 | 4.05 | 2.71 | 3.16 | 0.00 | 0.00% | 0.16 | 0 | 15 | 1.48 | -0.65 | 0.12 | -0.02 | 11/19/2025 | 11/21/2025 4:00:08 PM EST |
| 17.00 | 1.83 | 5.00 | 3.42 | 3.40 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.86 | -0.70 | 0.11 | -0.02 | 11/18/2025 | 11/21/2025 4:00:08 PM EST |
| 17.50 | 2.90 | 6.00 | 4.45 | 4.05 | 0.00 | 0.00% | 0.25 | 0 | 5 | 2.25 | -0.75 | 0.10 | -0.01 | 11/18/2025 | 11/21/2025 4:00:08 PM EST |
| 18.00 | 3.30 | 6.20 | 4.75 | 3.90 | 0.00 | 0.00% | 0.26 | 0 | 2 | 2.14 | -0.79 | 0.08 | -0.01 | 11/17/2025 | 11/21/2025 4:00:08 PM EST |
| 18.50 | 3.75 | 7.20 | 5.48 | % | 0.30 | 0 | 0 | 2.53 | -0.83 | 0.07 | -0.01 | 11/21/2025 4:00:08 PM EST | |||
| 19.00 | 3.70 | 7.85 | 5.78 | % | 0.30 | 0 | 0 | 2.70 | -0.89 | 0.05 | -0.01 | 11/21/2025 4:00:08 PM EST | |||
| 19.50 | 4.20 | 8.35 | 6.28 | 5.76 | 0.00 | 0.00% | 0.32 | 0 | 5 | 2.77 | -0.90 | 0.05 | -0.01 | 11/19/2025 | 11/21/2025 4:00:08 PM EST |
| 20.00 | 4.65 | 8.80 | 6.73 | 6.37 | 0.00 | 0.00% | 0.34 | 0 | 1 | 2.81 | -0.91 | 0.04 | -0.01 | 11/18/2025 | 11/21/2025 4:00:08 PM EST |
| 20.50 | 5.15 | 9.30 | 7.23 | % | 0.35 | 0 | 0 | 2.87 | -0.93 | 0.03 | 0.00 | 11/21/2025 4:00:08 PM EST | |||
| 21.00 | 5.65 | 9.75 | 7.70 | % | 0.37 | 0 | 0 | 2.91 | -0.93 | 0.03 | 0.00 | 11/21/2025 4:00:08 PM EST | |||
| 22.50 | 7.10 | 11.30 | 9.20 | % | 0.41 | 0 | 0 | 3.11 | -0.98 | 0.01 | 0.00 | 11/21/2025 4:00:08 PM EST | |||
| 24.00 | 8.55 | 12.70 | 10.63 | % | 0.44 | 0 | 0 | 3.22 | -0.99 | 0.01 | 0.00 | 11/21/2025 4:00:08 PM EST | |||
| 25.00 | 9.55 | 13.50 | 11.53 | % | 0.46 | 0 | 0 | 3.19 | -0.99 | 0.00 | 0.00 | 11/21/2025 4:00:08 PM EST | |||
| 30.00 | 14.55 | 18.70 | 16.63 | % | 0.55 | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:08 PM EST | |||
| 35.00 | 19.55 | 23.55 | 21.55 | % | 0.62 | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:08 PM EST |