Options Chain for CHURCHILL CAP CORP X SHS CL A (CCCX) - $13.66 as of 2/13/2026 7:37:01 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 | 9.55 | 12.00 | 10.78 | % | 4.31 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 3.00 | 9.50 | 11.55 | 10.53 | % | 3.51 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 4.00 | 8.45 | 10.55 | 9.50 | 9.19 | +0.17 | +1.89% | 2.38 | 1 | 1 | 9.62 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 5.00 | 7.05 | 9.55 | 8.30 | 8.21 | +0.08 | +0.99% | 1.66 | 1 | 23 | 8.03 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 6.00 | 6.05 | 8.50 | 7.28 | 7.29 | 0.00 | 0.00% | 1.21 | 0 | 1 | 6.62 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:56 PM EST |
| 7.00 | 5.05 | 8.80 | 6.93 | % | 0.99 | 0 | 0 | 9.36 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 7.50 | 4.60 | 7.00 | 5.80 | % | 0.77 | 0 | 0 | 5.18 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 8.00 | 4.10 | 6.50 | 5.30 | 5.16 | % | 0.66 | 1 | 0 | 4.77 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:56 PM EST | |
| 8.50 | 4.00 | 6.85 | 5.43 | 4.77 | % | 0.64 | 1 | 0 | 6.30 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:56 PM EST | |
| 9.00 | 3.55 | 5.40 | 4.48 | % | 0.50 | 0 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 9.50 | 2.63 | 5.00 | 3.82 | % | 0.40 | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 10.00 | 3.25 | 4.30 | 3.78 | 3.45 | -0.55 | -13.75% | 0.38 | 1 | 44 | 2.93 | 0.98 | 0.05 | 0.00 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 10.50 | 2.29 | 3.90 | 3.10 | % | 0.30 | 0 | 0 | 2.83 | 0.94 | 0.06 | -0.01 | 2/13/2026 3:59:56 PM EST | |||
| 11.00 | 2.00 | 3.40 | 2.70 | 2.40 | 0.00 | 0.00% | 0.25 | 0 | 30 | 2.53 | 0.89 | 0.08 | -0.03 | 2/12/2026 | 2/13/2026 3:59:56 PM EST |
| 11.50 | 1.60 | 2.96 | 2.28 | 3.00 | 0.00 | 0.00% | 0.20 | 0 | 87 | 2.35 | 0.83 | 0.10 | -0.04 | 2/11/2026 | 2/13/2026 3:59:56 PM EST |
| 12.00 | 1.96 | 2.65 | 2.31 | 2.33 | +0.41 | +21.36% | 0.19 | 42 | 66 | 1.85 | 0.76 | 0.11 | -0.05 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 12.50 | 1.60 | 2.00 | 1.80 | 2.00 | +0.30 | +17.65% | 0.14 | 3 | 63 | 1.57 | 0.69 | 0.12 | -0.06 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 13.00 | 1.50 | 1.98 | 1.74 | 1.65 | +0.15 | +10.00% | 0.13 | 36 | 126 | 1.91 | 0.63 | 0.12 | -0.07 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 13.50 | 0.98 | 1.50 | 1.24 | 1.36 | -0.04 | -2.86% | 0.09 | 130 | 236 | 1.57 | 0.56 | 0.13 | -0.08 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 14.00 | 1.00 | 1.30 | 1.15 | 1.30 | +0.29 | +28.72% | 0.08 | 292 | 62 | 1.75 | 0.50 | 0.13 | -0.08 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 14.50 | 0.76 | 1.20 | 0.98 | 1.13 | -0.26 | -18.71% | 0.07 | 7 | 42 | 1.77 | 0.44 | 0.12 | -0.08 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 15.00 | 0.63 | 1.02 | 0.83 | 1.05 | +0.27 | +34.62% | 0.06 | 569 | 2,624 | 1.79 | 0.39 | 0.12 | -0.08 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 15.50 | 0.46 | 0.82 | 0.64 | 0.80 | +0.10 | +14.29% | 0.04 | 49 | 268 | 1.72 | 0.34 | 0.11 | -0.08 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 16.00 | 0.49 | 0.67 | 0.58 | 0.61 | -0.03 | -4.69% | 0.04 | 421 | 655 | 1.81 | 0.29 | 0.10 | -0.08 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 16.50 | 0.28 | 0.65 | 0.47 | 0.60 | +0.05 | +9.10% | 0.03 | 36 | 116 | 1.77 | 0.26 | 0.10 | -0.07 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 17.00 | 0.37 | 0.54 | 0.46 | 0.39 | -0.21 | -35.00% | 0.03 | 106 | 1,137 | 1.92 | 0.22 | 0.09 | -0.07 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 17.50 | 0.33 | 0.50 | 0.42 | 0.35 | 0.00 | 0.00% | 0.02 | 137 | 572 | 1.97 | 0.19 | 0.08 | -0.06 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 18.00 | 0.23 | 0.60 | 0.42 | 0.40 | +0.13 | +48.15% | 0.02 | 14 | 184 | 2.09 | 0.16 | 0.07 | -0.06 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 18.50 | 0.26 | 0.56 | 0.41 | 0.26 | -0.10 | -27.78% | 0.02 | 15 | 114 | 2.21 | 0.14 | 0.06 | -0.05 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 19.00 | 0.05 | 0.38 | 0.22 | 0.25 | -0.22 | -46.81% | 0.01 | 57 | 1,856 | 1.73 | 0.12 | 0.06 | -0.05 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 19.50 | 0.01 | 0.49 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 10 | 107 | 1.88 | 0.10 | 0.05 | -0.04 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 20.00 | 0.20 | 0.26 | 0.23 | 0.34 | +0.14 | +70.00% | 0.01 | 138 | 4,807 | 2.16 | 0.08 | 0.04 | -0.04 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 20.50 | 0.00 | 0.40 | 0.20 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.62 | 0.07 | 0.04 | -0.03 | 2/10/2026 | 2/13/2026 3:59:56 PM EST |
| 21.00 | 0.00 | 0.45 | 0.23 | 0.16 | -0.17 | -51.52% | 0.01 | 12 | 43 | 2.82 | 0.05 | 0.03 | -0.03 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 21.50 | 0.00 | 0.39 | 0.20 | 0.12 | -0.21 | -63.64% | 0.01 | 10 | 7 | 2.79 | 0.05 | 0.03 | -0.02 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 22.00 | 0.11 | 0.39 | 0.25 | 0.08 | -0.42 | -84.00% | 0.01 | 1 | 56 | 2.51 | 0.04 | 0.03 | -0.02 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 22.50 | 0.10 | 0.43 | 0.27 | 0.12 | -0.01 | -7.70% | 0.01 | 4 | 410 | 2.62 | 0.03 | 0.02 | -0.02 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 23.00 | 0.10 | 0.24 | 0.17 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 42 | 2.47 | 0.03 | 0.02 | -0.02 | 2/10/2026 | 2/13/2026 3:59:56 PM EST |
| 24.00 | 0.00 | 0.18 | 0.09 | 0.12 | -0.05 | -29.42% | 0.00 | 1 | 31 | 2.66 | 0.02 | 0.01 | -0.01 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 25.00 | 0.06 | 0.14 | 0.10 | 0.10 | +0.02 | +25.00% | 0.00 | 109 | 3,207 | 2.40 | 0.01 | 0.01 | -0.01 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 26.00 | 0.05 | 0.33 | 0.19 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 30 | 2.84 | 0.01 | 0.01 | -0.01 | 1/22/2026 | 2/13/2026 3:59:56 PM EST |
| 27.00 | 0.05 | 0.19 | 0.12 | 0.10 | +0.05 | +100.00% | 0.00 | 11 | 11 | 2.72 | 0.01 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 28.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 28.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.60 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 2 | 160 | 3.04 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.13 | -72.23% | 0.00 | 1 | 33 | 3.14 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:56 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 | 0.46 | 0.23 | % | 0.09 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 3.00 | 0.00 | 0.47 | 0.24 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 4.00 | 0.00 | 0.47 | 0.24 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.47 | 0.24 | 0.75 | 0.00 | 0.00% | 0.05 | 0 | 33 | 6.54 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:56 PM EST |
| 6.00 | 0.00 | 0.47 | 0.24 | 0.26 | 0.00 | 0.00% | 0.04 | 0 | 1 | 5.51 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:56 PM EST |
| 7.00 | 0.00 | 0.47 | 0.24 | 0.24 | 0.00 | 0.00% | 0.03 | 0 | 33 | 4.65 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:56 PM EST |
| 7.50 | 0.00 | 0.47 | 0.24 | % | 0.03 | 0 | 0 | 4.27 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 8.00 | 0.00 | 0.47 | 0.24 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 4 | 3.91 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:56 PM EST |
| 8.50 | 0.00 | 0.47 | 0.24 | % | 0.03 | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 9.00 | 0.00 | 0.49 | 0.25 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.30 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:56 PM EST |
| 9.50 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 10.00 | 0.07 | 0.21 | 0.14 | 0.10 | -0.06 | -37.50% | 0.01 | 26 | 821 | 1.67 | -0.02 | 0.05 | 0.00 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 10.50 | 0.05 | 0.24 | 0.15 | 0.22 | -0.16 | -42.11% | 0.01 | 1 | 17 | 1.51 | -0.06 | 0.06 | -0.01 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 11.00 | 0.18 | 0.44 | 0.31 | 0.25 | -0.18 | -41.86% | 0.03 | 223 | 123 | 1.73 | -0.11 | 0.08 | -0.03 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 11.50 | 0.22 | 0.41 | 0.32 | 0.35 | 0.00 | 0.00% | 0.03 | 58 | 210 | 1.50 | -0.17 | 0.10 | -0.04 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 12.00 | 0.37 | 0.62 | 0.50 | 0.53 | -0.03 | -5.36% | 0.04 | 564 | 61 | 1.59 | -0.24 | 0.11 | -0.05 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 12.50 | 0.34 | 0.76 | 0.55 | 0.59 | -0.31 | -34.45% | 0.04 | 6 | 1,154 | 1.39 | -0.30 | 0.12 | -0.06 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 13.00 | 0.55 | 1.10 | 0.83 | 0.90 | -0.20 | -18.19% | 0.06 | 193 | 430 | 1.49 | -0.37 | 0.12 | -0.07 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 13.50 | 0.95 | 1.40 | 1.18 | 1.05 | -0.40 | -27.59% | 0.09 | 103 | 602 | 1.64 | -0.44 | 0.13 | -0.08 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 14.00 | 1.16 | 1.50 | 1.33 | 1.50 | -0.48 | -24.25% | 0.10 | 1 | 153 | 1.47 | -0.50 | 0.13 | -0.08 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 14.50 | 1.43 | 2.46 | 1.95 | 2.07 | -0.20 | -8.82% | 0.13 | 2 | 30 | 1.87 | -0.56 | 0.12 | -0.08 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 15.00 | 1.68 | 2.40 | 2.04 | 2.17 | -0.21 | -8.83% | 0.14 | 38 | 3,587 | 1.53 | -0.61 | 0.12 | -0.08 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 15.50 | 1.97 | 3.00 | 2.49 | 3.98 | 0.00 | 0.00% | 0.16 | 0 | 209 | 1.59 | -0.66 | 0.11 | -0.08 | 2/5/2026 | 2/13/2026 3:59:56 PM EST |
| 16.00 | 2.35 | 3.75 | 3.05 | 3.08 | +0.41 | +15.36% | 0.19 | 4 | 96 | 1.72 | -0.71 | 0.10 | -0.08 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 16.50 | 2.93 | 4.25 | 3.59 | 5.32 | 0.00 | 0.00% | 0.22 | 0 | 15 | 2.01 | -0.74 | 0.10 | -0.07 | 2/9/2026 | 2/13/2026 3:59:56 PM EST |
| 17.00 | 3.30 | 4.85 | 4.08 | 4.08 | -0.47 | -10.33% | 0.24 | 1 | 15 | 3.45 | -0.78 | 0.09 | -0.07 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 17.50 | 3.75 | 5.10 | 4.43 | 4.30 | 0.00 | 0.00% | 0.25 | 0 | 153 | 3.27 | -0.81 | 0.08 | -0.06 | 2/12/2026 | 2/13/2026 3:59:56 PM EST |
| 18.00 | 4.20 | 5.65 | 4.93 | 6.15 | 0.00 | 0.00% | 0.27 | 0 | 5 | 3.48 | -0.84 | 0.07 | -0.06 | 2/6/2026 | 2/13/2026 3:59:56 PM EST |
| 18.50 | 4.45 | 6.00 | 5.23 | 5.17 | -0.13 | -2.46% | 0.28 | 1 | 6 | 3.42 | -0.86 | 0.06 | -0.05 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 19.00 | 5.05 | 6.70 | 5.88 | 7.03 | 0.00 | 0.00% | 0.31 | 0 | 1 | 3.84 | -0.88 | 0.06 | -0.05 | 2/10/2026 | 2/13/2026 3:59:56 PM EST |
| 19.50 | 5.55 | 7.05 | 6.30 | % | 0.32 | 0 | 0 | 3.75 | -0.90 | 0.05 | -0.04 | 2/13/2026 3:59:56 PM EST | |||
| 20.00 | 6.05 | 6.80 | 6.43 | 6.42 | -0.83 | -11.45% | 0.32 | 124 | 207 | 2.66 | -0.92 | 0.04 | -0.04 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 20.50 | 6.50 | 8.10 | 7.30 | % | 0.36 | 0 | 0 | 4.07 | -0.93 | 0.04 | -0.03 | 2/13/2026 3:59:56 PM EST | |||
| 21.00 | 6.65 | 8.60 | 7.63 | 5.28 | 0.00 | 0.00% | 0.36 | 0 | 1 | 4.18 | -0.95 | 0.03 | -0.03 | 1/27/2026 | 2/13/2026 3:59:56 PM EST |
| 21.50 | 7.15 | 9.00 | 8.08 | % | 0.38 | 0 | 0 | 4.14 | -0.95 | 0.03 | -0.02 | 2/13/2026 3:59:56 PM EST | |||
| 22.00 | 7.70 | 9.50 | 8.60 | % | 0.39 | 0 | 0 | 4.24 | -0.96 | 0.03 | -0.02 | 2/13/2026 3:59:56 PM EST | |||
| 22.50 | 8.40 | 10.20 | 9.30 | 8.25 | 0.00 | 0.00% | 0.41 | 0 | 110 | 4.64 | -0.97 | 0.02 | -0.02 | 1/30/2026 | 2/13/2026 3:59:56 PM EST |
| 23.00 | 8.60 | 10.50 | 9.55 | % | 0.42 | 0 | 0 | 4.44 | -0.97 | 0.02 | -0.02 | 2/13/2026 3:59:56 PM EST | |||
| 24.00 | 9.80 | 11.50 | 10.65 | % | 0.44 | 0 | 0 | 4.63 | -0.98 | 0.01 | -0.01 | 2/13/2026 3:59:56 PM EST | |||
| 25.00 | 10.70 | 12.65 | 11.68 | 7.80 | 0.00 | 0.00% | 0.47 | 0 | 5 | 5.03 | -0.99 | 0.01 | -0.01 | 1/5/2026 | 2/13/2026 3:59:56 PM EST |
| 26.00 | 11.70 | 13.40 | 12.55 | % | 0.48 | 0 | 0 | 4.80 | -0.99 | 0.01 | -0.01 | 2/13/2026 3:59:56 PM EST | |||
| 27.00 | 12.70 | 14.40 | 13.55 | % | 0.50 | 0 | 0 | 4.96 | -0.99 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 28.00 | 13.55 | 15.40 | 14.48 | % | 0.52 | 0 | 0 | 5.11 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 28.50 | 14.15 | 15.90 | 15.03 | % | 0.53 | 0 | 0 | 5.18 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 30.00 | 15.75 | 17.65 | 16.70 | % | 0.56 | 0 | 0 | 5.78 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 35.00 | 20.60 | 22.45 | 21.53 | % | 0.62 | 0 | 0 | 6.05 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST |