Options Chain for (CCCX) - $13.66 as of 2/16/2026 7:29:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 8.85 | 12.80 | 10.83 | % | 3.61 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 4.00 | 7.85 | 11.80 | 9.83 | % | 2.46 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 5.00 | 6.80 | 10.80 | 8.80 | % | 1.76 | 0 | 0 | 9.49 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 6.00 | 5.85 | 9.85 | 7.85 | % | 1.31 | 0 | 0 | 7.97 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 7.00 | 4.85 | 8.85 | 6.85 | % | 0.98 | 0 | 0 | 6.80 | 1.00 | 0.01 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 7.50 | 4.35 | 8.35 | 6.35 | % | 0.85 | 0 | 0 | 6.40 | 0.99 | 0.02 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 8.00 | 3.90 | 7.90 | 5.90 | % | 0.74 | 0 | 0 | 5.93 | 0.96 | 0.03 | -0.01 | 2/13/2026 3:59:56 PM EST | |||
| 8.50 | 3.40 | 7.40 | 5.40 | % | 0.64 | 0 | 0 | 5.51 | 0.94 | 0.04 | -0.01 | 2/13/2026 3:59:56 PM EST | |||
| 9.00 | 2.90 | 6.95 | 4.93 | % | 0.55 | 0 | 0 | 4.62 | 0.91 | 0.04 | -0.02 | 2/13/2026 3:59:56 PM EST | |||
| 9.50 | 2.45 | 6.45 | 4.45 | % | 0.47 | 0 | 0 | 4.82 | 0.88 | 0.05 | -0.02 | 2/13/2026 3:59:56 PM EST | |||
| 10.00 | 2.28 | 4.95 | 3.62 | 4.00 | 0.00 | 0.00% | 0.36 | 0 | 1 | 3.10 | 0.84 | 0.05 | -0.03 | 2/12/2026 | 2/13/2026 3:59:56 PM EST |
| 10.50 | 1.98 | 5.30 | 3.64 | % | 0.35 | 0 | 0 | 3.89 | 0.81 | 0.06 | -0.03 | 2/13/2026 3:59:56 PM EST | |||
| 11.00 | 1.69 | 4.60 | 3.15 | 3.66 | 0.00 | 0.00% | 0.29 | 0 | 2 | 3.35 | 0.77 | 0.06 | -0.04 | 2/11/2026 | 2/13/2026 3:59:56 PM EST |
| 11.50 | 1.40 | 4.80 | 3.10 | 2.28 | 0.00 | 0.00% | 0.27 | 0 | 4 | 3.85 | 0.74 | 0.07 | -0.04 | 2/12/2026 | 2/13/2026 3:59:56 PM EST |
| 12.00 | 1.32 | 3.60 | 2.46 | 2.77 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.78 | 0.70 | 0.08 | -0.05 | 2/11/2026 | 2/13/2026 3:59:56 PM EST |
| 12.50 | 1.29 | 2.61 | 1.95 | 1.61 | 0.00 | 0.00% | 0.16 | 0 | 19 | 2.00 | 0.65 | 0.08 | -0.05 | 2/12/2026 | 2/13/2026 3:59:56 PM EST |
| 13.00 | 1.12 | 2.41 | 1.77 | 1.70 | -0.37 | -17.88% | 0.14 | 6 | 19 | 1.44 | 0.61 | 0.09 | -0.05 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 13.50 | 1.15 | 2.20 | 1.68 | 1.44 | -0.16 | -10.00% | 0.12 | 23 | 32 | 1.60 | 0.56 | 0.09 | -0.05 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 14.00 | 1.22 | 2.11 | 1.67 | 1.24 | -0.52 | -29.55% | 0.12 | 2 | 12 | 1.79 | 0.51 | 0.09 | -0.05 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 14.50 | 0.85 | 1.75 | 1.30 | 1.16 | -0.19 | -14.08% | 0.09 | 1,005 | 56 | 1.62 | 0.46 | 0.10 | -0.05 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 15.00 | 1.01 | 1.34 | 1.18 | 1.35 | +0.30 | +28.58% | 0.08 | 134 | 13 | 1.66 | 0.41 | 0.10 | -0.05 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 15.50 | 0.20 | 2.95 | 1.58 | % | 0.10 | 0 | 0 | 2.13 | 0.37 | 0.09 | -0.05 | 2/13/2026 3:59:56 PM EST | |||
| 16.00 | 0.60 | 1.10 | 0.85 | 0.95 | 0.00 | 0.00% | 0.05 | 0 | 6 | 1.61 | 0.32 | 0.09 | -0.04 | 2/12/2026 | 2/13/2026 3:59:56 PM EST |
| 16.50 | 0.01 | 2.75 | 1.38 | 0.66 | 0.00 | 0.00% | 0.08 | 0 | 5 | 2.03 | 0.29 | 0.09 | -0.04 | 2/10/2026 | 2/13/2026 3:59:56 PM EST |
| 17.00 | 0.01 | 1.20 | 0.61 | 0.64 | -0.06 | -8.58% | 0.04 | 2 | 29 | 1.39 | 0.24 | 0.08 | -0.04 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 17.50 | 0.01 | 1.16 | 0.59 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 17 | 1.45 | 0.21 | 0.08 | -0.04 | 2/11/2026 | 2/13/2026 3:59:56 PM EST |
| 18.00 | 0.41 | 0.84 | 0.63 | 0.64 | +0.29 | +82.86% | 0.04 | 86 | 23 | 1.78 | 0.18 | 0.07 | -0.03 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 18.50 | 0.01 | 1.20 | 0.61 | 0.34 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.62 | 0.16 | 0.06 | -0.03 | 2/5/2026 | 2/13/2026 3:59:56 PM EST |
| 19.00 | 0.09 | 0.69 | 0.39 | 0.52 | +0.09 | +20.93% | 0.02 | 6 | 26 | 1.59 | 0.14 | 0.06 | -0.03 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 19.50 | 0.01 | 0.95 | 0.48 | 0.48 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.63 | 0.12 | 0.05 | -0.03 | 2/5/2026 | 2/13/2026 3:59:56 PM EST |
| 20.00 | 0.21 | 0.50 | 0.36 | 0.40 | -0.10 | -20.00% | 0.02 | 5 | 118 | 1.75 | 0.10 | 0.05 | -0.02 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 20.50 | 0.01 | 0.89 | 0.45 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 21 | 1.73 | 0.09 | 0.04 | -0.02 | 2/5/2026 | 2/13/2026 3:59:56 PM EST |
| 21.00 | 0.12 | 0.76 | 0.44 | 0.26 | -0.11 | -29.73% | 0.02 | 25 | 15 | 1.95 | 0.07 | 0.04 | -0.02 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 21.50 | 0.00 | 0.68 | 0.34 | % | 0.02 | 0 | 0 | 2.41 | 0.06 | 0.03 | -0.02 | 2/13/2026 3:59:56 PM EST | |||
| 22.00 | 0.00 | 1.15 | 0.58 | 0.38 | 0.00 | 0.00% | 0.03 | 0 | 6 | 3.02 | 0.05 | 0.03 | -0.01 | 2/10/2026 | 2/13/2026 3:59:56 PM EST |
| 22.50 | 0.00 | 1.15 | 0.58 | 1.20 | 0.00 | 0.00% | 0.03 | 0 | 5 | 3.09 | 0.04 | 0.03 | -0.01 | 1/16/2026 | 2/13/2026 3:59:56 PM EST |
| 23.00 | 0.01 | 0.59 | 0.30 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.82 | 0.04 | 0.02 | -0.01 | 2/11/2026 | 2/13/2026 3:59:56 PM EST |
| 23.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.76 | 0.03 | 0.02 | -0.01 | 2/13/2026 3:59:56 PM EST | |||
| 24.00 | 0.00 | 2.05 | 1.03 | 0.40 | 0.00 | 0.00% | 0.04 | 0 | 1 | 4.22 | 0.03 | 0.02 | -0.01 | 1/30/2026 | 2/13/2026 3:59:56 PM EST |
| 24.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 3.12 | 0.02 | 0.01 | -0.01 | 2/13/2026 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.56 | 0.28 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 18 | 2.68 | 0.02 | 0.01 | -0.01 | 1/30/2026 | 2/13/2026 3:59:56 PM EST |
| 25.50 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 3.29 | 0.02 | 0.01 | -0.01 | 2/13/2026 3:59:56 PM EST | |||
| 26.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 3.35 | 0.01 | 0.01 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 26.50 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 3.41 | 0.01 | 0.01 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 27.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 3.46 | 0.01 | 0.01 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 27.50 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 3.51 | 0.01 | 0.01 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 28.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 3.56 | 0.01 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 28.50 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 3.61 | 0.01 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.43 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:56 PM EST |
| 35.00 | 0.00 | 1.81 | 0.91 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 15 | 5.07 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.36 | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:56 PM EST |
| 4.00 | 0.00 | 2.14 | 1.07 | 0.01 | 0.00 | 0.00% | 0.27 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:56 PM EST |
| 5.00 | 0.00 | 2.15 | 1.08 | 0.37 | 0.00 | 0.00% | 0.22 | 0 | 16 | 9.09 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:56 PM EST |
| 6.00 | 0.00 | 2.17 | 1.09 | % | 0.18 | 0 | 0 | 7.66 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 7.00 | 0.00 | 2.19 | 1.10 | 0.39 | 0.00 | 0.00% | 0.16 | 0 | 36 | 6.57 | 0.00 | 0.01 | 0.00 | 2/10/2026 | 2/13/2026 3:59:56 PM EST |
| 7.50 | 0.00 | 1.96 | 0.98 | % | 0.13 | 0 | 0 | 5.69 | -0.01 | 0.02 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 8.00 | 0.00 | 1.98 | 0.99 | % | 0.12 | 0 | 0 | 5.30 | -0.04 | 0.03 | -0.01 | 2/13/2026 3:59:56 PM EST | |||
| 8.50 | 0.00 | 2.01 | 1.01 | % | 0.12 | 0 | 0 | 4.96 | -0.06 | 0.04 | -0.01 | 2/13/2026 3:59:56 PM EST | |||
| 9.00 | 0.00 | 2.04 | 1.02 | 0.40 | 0.00 | 0.00% | 0.11 | 0 | 5 | 4.63 | -0.09 | 0.04 | -0.02 | 2/5/2026 | 2/13/2026 3:59:56 PM EST |
| 9.50 | 0.00 | 2.07 | 1.04 | % | 0.11 | 0 | 0 | 4.33 | -0.12 | 0.05 | -0.02 | 2/13/2026 3:59:56 PM EST | |||
| 10.00 | 0.15 | 1.00 | 0.58 | 0.45 | 0.00 | 0.00% | 0.06 | 0 | 12 | 1.91 | -0.16 | 0.05 | -0.03 | 2/10/2026 | 2/13/2026 3:59:56 PM EST |
| 10.50 | 0.00 | 1.15 | 0.58 | % | 0.06 | 0 | 0 | 2.55 | -0.19 | 0.06 | -0.03 | 2/13/2026 3:59:56 PM EST | |||
| 11.00 | 0.00 | 0.48 | 0.24 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 75 | 1.46 | -0.23 | 0.06 | -0.04 | 2/12/2026 | 2/13/2026 3:59:56 PM EST |
| 11.50 | 0.01 | 2.58 | 1.30 | 0.69 | 0.00 | 0.00% | 0.11 | 0 | 1 | 2.02 | -0.26 | 0.07 | -0.04 | 2/10/2026 | 2/13/2026 3:59:56 PM EST |
| 12.00 | 0.20 | 2.73 | 1.47 | 0.80 | 0.00 | 0.00% | 0.12 | 0 | 14 | 2.09 | -0.30 | 0.08 | -0.05 | 2/11/2026 | 2/13/2026 3:59:56 PM EST |
| 12.50 | 0.01 | 2.93 | 1.47 | 0.92 | -0.81 | -46.83% | 0.12 | 2 | 2 | 1.80 | -0.35 | 0.08 | -0.05 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 13.00 | 0.55 | 1.80 | 1.18 | 1.40 | 0.00 | 0.00% | 0.09 | 0 | 7 | 1.34 | -0.39 | 0.09 | -0.05 | 2/12/2026 | 2/13/2026 3:59:56 PM EST |
| 13.50 | 0.47 | 3.45 | 1.96 | 1.60 | +0.82 | +105.13% | 0.15 | 1 | 11 | 1.86 | -0.44 | 0.09 | -0.05 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 14.00 | 1.39 | 2.45 | 1.92 | 3.50 | 0.00 | 0.00% | 0.14 | 0 | 14 | 1.52 | -0.49 | 0.09 | -0.05 | 2/6/2026 | 2/13/2026 3:59:56 PM EST |
| 14.50 | 1.74 | 2.70 | 2.22 | 2.25 | 0.00 | 0.00% | 0.15 | 0 | 51 | 1.50 | -0.54 | 0.10 | -0.05 | 2/11/2026 | 2/13/2026 3:59:56 PM EST |
| 15.00 | 2.07 | 3.05 | 2.56 | 2.58 | -0.40 | -13.43% | 0.17 | 20 | 14 | 1.50 | -0.59 | 0.10 | -0.05 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 15.50 | 2.48 | 4.40 | 3.44 | 3.44 | -0.53 | -13.35% | 0.22 | 5 | 7 | 1.99 | -0.63 | 0.09 | -0.05 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 16.00 | 2.60 | 5.25 | 3.93 | 4.42 | 0.00 | 0.00% | 0.25 | 0 | 4 | 2.02 | -0.68 | 0.09 | -0.04 | 2/10/2026 | 2/13/2026 3:59:56 PM EST |
| 16.50 | 2.50 | 5.65 | 4.08 | 4.00 | 0.00 | 0.00% | 0.25 | 0 | 2 | 3.47 | -0.71 | 0.09 | -0.04 | 2/11/2026 | 2/13/2026 3:59:56 PM EST |
| 17.00 | 2.97 | 6.00 | 4.49 | 5.17 | 0.00 | 0.00% | 0.26 | 0 | 14 | 3.45 | -0.76 | 0.08 | -0.04 | 2/10/2026 | 2/13/2026 3:59:56 PM EST |
| 17.50 | 3.40 | 6.45 | 4.93 | 4.92 | +0.67 | +15.77% | 0.28 | 2 | 3 | 3.52 | -0.79 | 0.08 | -0.04 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 18.00 | 3.85 | 6.15 | 5.00 | 2.75 | 0.00 | 0.00% | 0.28 | 0 | 1 | 2.86 | -0.82 | 0.07 | -0.03 | 1/13/2026 | 2/13/2026 3:59:56 PM EST |
| 18.50 | 4.05 | 7.25 | 5.65 | 3.00 | 0.00 | 0.00% | 0.31 | 0 | 1 | 3.54 | -0.84 | 0.06 | -0.03 | 1/13/2026 | 2/13/2026 3:59:56 PM EST |
| 19.00 | 4.75 | 6.90 | 5.83 | 8.28 | 0.00 | 0.00% | 0.31 | 0 | 10 | 2.81 | -0.86 | 0.06 | -0.03 | 2/6/2026 | 2/13/2026 3:59:56 PM EST |
| 19.50 | 5.20 | 8.05 | 6.63 | % | 0.34 | 0 | 0 | 3.55 | -0.88 | 0.05 | -0.03 | 2/13/2026 3:59:56 PM EST | |||
| 20.00 | 5.60 | 7.80 | 6.70 | 5.30 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.00 | -0.90 | 0.05 | -0.02 | 1/29/2026 | 2/13/2026 3:59:56 PM EST |
| 20.50 | 6.10 | 8.25 | 7.18 | % | 0.35 | 0 | 0 | 0.00 | -0.91 | 0.04 | -0.02 | 2/13/2026 3:59:56 PM EST | |||
| 21.00 | 6.80 | 8.70 | 7.75 | % | 0.37 | 0 | 0 | 2.95 | -0.93 | 0.04 | -0.02 | 2/13/2026 3:59:56 PM EST | |||
| 21.50 | 7.10 | 9.30 | 8.20 | % | 0.38 | 0 | 0 | 0.00 | -0.94 | 0.03 | -0.02 | 2/13/2026 3:59:56 PM EST | |||
| 22.00 | 6.95 | 10.50 | 8.73 | % | 0.40 | 0 | 0 | 0.00 | -0.95 | 0.03 | -0.01 | 2/13/2026 3:59:56 PM EST | |||
| 22.50 | 7.45 | 10.95 | 9.20 | % | 0.41 | 0 | 0 | 0.00 | -0.95 | 0.03 | -0.01 | 2/13/2026 3:59:56 PM EST | |||
| 23.00 | 7.45 | 11.45 | 9.45 | % | 0.41 | 0 | 0 | 0.00 | -0.96 | 0.02 | -0.01 | 2/13/2026 3:59:56 PM EST | |||
| 23.50 | 8.50 | 11.95 | 10.23 | % | 0.44 | 0 | 0 | 4.08 | -0.97 | 0.02 | -0.01 | 2/13/2026 3:59:56 PM EST | |||
| 24.00 | 8.40 | 12.45 | 10.43 | % | 0.43 | 0 | 0 | 0.00 | -0.97 | 0.02 | -0.01 | 2/13/2026 3:59:56 PM EST | |||
| 24.50 | 9.65 | 12.95 | 11.30 | % | 0.46 | 0 | 0 | 0.00 | -0.98 | 0.01 | -0.01 | 2/13/2026 3:59:56 PM EST | |||
| 25.00 | 9.40 | 13.45 | 11.43 | % | 0.46 | 0 | 0 | 0.00 | -0.98 | 0.01 | -0.01 | 2/13/2026 3:59:56 PM EST | |||
| 25.50 | 10.10 | 13.90 | 12.00 | % | 0.47 | 0 | 0 | 0.00 | -0.98 | 0.01 | -0.01 | 2/13/2026 3:59:56 PM EST | |||
| 26.00 | 11.10 | 14.40 | 12.75 | % | 0.49 | 0 | 0 | 4.35 | -0.99 | 0.01 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 26.50 | 11.75 | 14.90 | 13.33 | % | 0.50 | 0 | 0 | 0.00 | -0.99 | 0.01 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 27.00 | 12.15 | 15.40 | 13.78 | % | 0.51 | 0 | 0 | 0.00 | -0.99 | 0.01 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 27.50 | 12.25 | 15.90 | 14.08 | % | 0.51 | 0 | 0 | 0.00 | -0.99 | 0.01 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 28.00 | 13.45 | 16.40 | 14.93 | % | 0.53 | 0 | 0 | 4.58 | -0.99 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 28.50 | 12.90 | 16.90 | 14.90 | % | 0.52 | 0 | 0 | 0.00 | -0.99 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 30.00 | 14.40 | 18.40 | 16.40 | % | 0.55 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 35.00 | 19.25 | 23.40 | 21.33 | % | 0.61 | 0 | 0 | 5.22 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST |