Options Chain for CHURCHILL CAP CORP X SHS CL A (CCCX) - $17.20 as of 1/5/2026 7:18:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 7.50 | 11.65 | 9.58 | % | 1.06 | 0 | 0 | 4.16 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:55 PM EST | |||
| 10.00 | 6.50 | 10.65 | 8.58 | % | 0.86 | 0 | 0 | 3.71 | 1.00 | 0.01 | 0.00 | 1/5/2026 3:59:55 PM EST | |||
| 11.00 | 5.50 | 9.65 | 7.58 | % | 0.69 | 0 | 0 | 3.31 | 0.97 | 0.03 | 0.00 | 1/5/2026 3:59:55 PM EST | |||
| 12.00 | 4.45 | 8.65 | 6.55 | % | 0.55 | 0 | 0 | 2.95 | 0.93 | 0.03 | -0.01 | 1/5/2026 3:59:55 PM EST | |||
| 12.50 | 3.95 | 8.15 | 6.05 | % | 0.48 | 0 | 0 | 2.78 | 0.90 | 0.04 | -0.01 | 1/5/2026 3:59:55 PM EST | |||
| 13.00 | 3.45 | 7.60 | 5.53 | % | 0.43 | 0 | 0 | 2.62 | 0.88 | 0.04 | -0.01 | 1/5/2026 3:59:55 PM EST | |||
| 13.50 | 3.20 | 5.90 | 4.55 | % | 0.34 | 0 | 0 | 1.68 | 0.85 | 0.04 | -0.02 | 1/5/2026 3:59:55 PM EST | |||
| 14.00 | 2.69 | 5.60 | 4.15 | % | 0.30 | 0 | 0 | 1.70 | 0.82 | 0.05 | -0.02 | 1/5/2026 3:59:55 PM EST | |||
| 14.50 | 2.31 | 5.15 | 3.73 | % | 0.26 | 0 | 0 | 1.61 | 0.80 | 0.05 | -0.02 | 1/5/2026 3:59:55 PM EST | |||
| 15.00 | 2.40 | 4.90 | 3.65 | 2.65 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.63 | 0.76 | 0.05 | -0.02 | 1/2/2026 | 1/5/2026 3:59:55 PM EST |
| 15.50 | 2.20 | 4.25 | 3.23 | 2.65 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.42 | 0.74 | 0.06 | -0.02 | 1/2/2026 | 1/5/2026 3:59:55 PM EST |
| 16.00 | 2.00 | 3.90 | 2.95 | 1.70 | 0.00 | 0.00% | 0.18 | 0 | 3 | 1.38 | 0.70 | 0.06 | -0.03 | 1/2/2026 | 1/5/2026 3:59:55 PM EST |
| 16.50 | 1.42 | 3.95 | 2.69 | 2.35 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.55 | 0.67 | 0.06 | -0.03 | 12/31/2025 | 1/5/2026 3:59:55 PM EST |
| 17.00 | 1.45 | 3.70 | 2.58 | 2.23 | +0.88 | +65.19% | 0.15 | 4 | 5 | 1.54 | 0.64 | 0.06 | -0.03 | 1/5/2026 | 1/5/2026 3:59:55 PM EST |
| 17.50 | 1.28 | 3.10 | 2.19 | % | 0.13 | 0 | 0 | 0.88 | 0.60 | 0.07 | -0.03 | 1/5/2026 3:59:55 PM EST | |||
| 18.00 | 1.60 | 3.20 | 2.40 | 2.31 | -0.14 | -5.72% | 0.13 | 1 | 2 | 1.11 | 0.57 | 0.07 | -0.03 | 1/5/2026 | 1/5/2026 3:59:55 PM EST |
| 18.50 | 1.17 | 2.72 | 1.95 | 1.65 | % | 0.11 | 1 | 0 | 0.99 | 0.53 | 0.07 | -0.03 | 1/5/2026 | 1/5/2026 3:59:55 PM EST | |
| 19.00 | 1.18 | 2.58 | 1.88 | 1.79 | -0.28 | -13.53% | 0.10 | 2 | 2 | 1.06 | 0.50 | 0.07 | -0.03 | 1/5/2026 | 1/5/2026 3:59:55 PM EST |
| 19.50 | 0.29 | 2.92 | 1.61 | 0.90 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.00 | 0.46 | 0.07 | -0.03 | 12/31/2025 | 1/5/2026 3:59:55 PM EST |
| 20.00 | 1.04 | 2.49 | 1.77 | 1.52 | -0.38 | -20.00% | 0.09 | 28 | 1 | 1.17 | 0.42 | 0.07 | -0.03 | 1/5/2026 | 1/5/2026 3:59:55 PM EST |
| 20.50 | 0.20 | 2.08 | 1.14 | % | 0.06 | 0 | 0 | 0.91 | 0.38 | 0.07 | -0.03 | 1/5/2026 3:59:55 PM EST | |||
| 21.00 | 0.06 | 1.50 | 0.78 | 1.48 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.76 | 0.34 | 0.07 | -0.02 | 1/2/2026 | 1/5/2026 3:59:55 PM EST |
| 21.50 | 0.05 | 1.86 | 0.96 | % | 0.04 | 0 | 0 | 0.90 | 0.31 | 0.07 | -0.02 | 1/5/2026 3:59:55 PM EST | |||
| 22.00 | 0.44 | 1.85 | 1.15 | 0.84 | +0.39 | +86.67% | 0.05 | 2 | 2 | 1.11 | 0.29 | 0.06 | -0.02 | 1/5/2026 | 1/5/2026 3:59:55 PM EST |
| 22.50 | 0.05 | 1.52 | 0.79 | % | 0.04 | 0 | 0 | 0.91 | 0.24 | 0.06 | -0.02 | 1/5/2026 3:59:55 PM EST | |||
| 23.00 | 0.05 | 1.45 | 0.75 | % | 0.03 | 0 | 0 | 0.94 | 0.21 | 0.06 | -0.02 | 1/5/2026 3:59:55 PM EST | |||
| 24.00 | 0.46 | 1.34 | 0.90 | 0.60 | % | 0.04 | 1 | 0 | 1.20 | 0.18 | 0.05 | -0.02 | 1/5/2026 | 1/5/2026 3:59:55 PM EST | |
| 25.00 | 0.15 | 1.30 | 0.73 | 0.75 | +0.05 | +7.15% | 0.03 | 1 | 15 | 1.14 | 0.12 | 0.04 | -0.01 | 1/5/2026 | 1/5/2026 3:59:55 PM EST |
| 30.00 | 0.05 | 0.58 | 0.32 | 0.40 | +0.05 | +14.29% | 0.01 | 1 | 2 | 1.16 | 0.01 | 0.01 | 0.00 | 1/5/2026 | 1/5/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 2.12 | 1.06 | % | 0.12 | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.60 | 0.30 | % | 0.03 | 0 | 0 | 1.94 | 0.00 | 0.01 | 0.00 | 1/5/2026 3:59:55 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.83 | -0.03 | 0.03 | 0.00 | 1/5/2026 3:59:55 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.60 | -0.07 | 0.03 | -0.01 | 1/5/2026 3:59:55 PM EST | |||
| 12.50 | 0.00 | 0.78 | 0.39 | % | 0.03 | 0 | 0 | 1.51 | -0.10 | 0.04 | -0.01 | 1/5/2026 3:59:55 PM EST | |||
| 13.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 1.52 | -0.12 | 0.04 | -0.01 | 1/5/2026 3:59:55 PM EST | |||
| 13.50 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 1.55 | -0.15 | 0.04 | -0.02 | 1/5/2026 3:59:55 PM EST | |||
| 14.00 | 0.00 | 1.00 | 0.50 | % | 0.04 | 0 | 0 | 1.33 | -0.18 | 0.05 | -0.02 | 1/5/2026 3:59:55 PM EST | |||
| 14.50 | 0.00 | 1.42 | 0.71 | % | 0.05 | 0 | 0 | 1.48 | -0.20 | 0.05 | -0.02 | 1/5/2026 3:59:55 PM EST | |||
| 15.00 | 0.00 | 1.00 | 0.50 | 1.15 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.11 | -0.24 | 0.05 | -0.02 | 12/31/2025 | 1/5/2026 3:59:55 PM EST |
| 15.50 | 0.00 | 1.70 | 0.85 | 1.51 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.40 | -0.26 | 0.06 | -0.02 | 12/31/2025 | 1/5/2026 3:59:55 PM EST |
| 16.00 | 0.05 | 1.39 | 0.72 | 1.89 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.71 | -0.30 | 0.06 | -0.03 | 12/31/2025 | 1/5/2026 3:59:55 PM EST |
| 16.50 | 0.70 | 1.64 | 1.17 | 1.03 | % | 0.07 | 1 | 0 | 0.90 | -0.33 | 0.06 | -0.03 | 1/5/2026 | 1/5/2026 3:59:55 PM EST | |
| 17.00 | 0.87 | 1.65 | 1.26 | % | 0.07 | 0 | 0 | 0.83 | -0.36 | 0.06 | -0.03 | 1/5/2026 3:59:55 PM EST | |||
| 17.50 | 0.98 | 2.19 | 1.59 | % | 0.09 | 0 | 0 | 0.92 | -0.40 | 0.07 | -0.03 | 1/5/2026 3:59:55 PM EST | |||
| 18.00 | 1.27 | 3.20 | 2.24 | % | 0.12 | 0 | 0 | 1.06 | -0.43 | 0.07 | -0.03 | 1/5/2026 3:59:55 PM EST | |||
| 18.50 | 1.58 | 3.50 | 2.54 | 2.00 | % | 0.14 | 5 | 0 | 1.07 | -0.47 | 0.07 | -0.03 | 1/5/2026 | 1/5/2026 3:59:55 PM EST | |
| 19.00 | 1.66 | 3.80 | 2.73 | 2.12 | % | 0.14 | 1 | 0 | 1.01 | -0.50 | 0.07 | -0.03 | 1/5/2026 | 1/5/2026 3:59:55 PM EST | |
| 19.50 | 2.15 | 4.75 | 3.45 | % | 0.18 | 0 | 0 | 1.19 | -0.54 | 0.07 | -0.03 | 1/5/2026 3:59:55 PM EST | |||
| 20.00 | 2.05 | 4.95 | 3.50 | % | 0.17 | 0 | 0 | 1.73 | -0.58 | 0.07 | -0.03 | 1/5/2026 3:59:55 PM EST | |||
| 20.50 | 2.82 | 5.45 | 4.14 | % | 0.20 | 0 | 0 | 1.17 | -0.62 | 0.07 | -0.03 | 1/5/2026 3:59:55 PM EST | |||
| 21.00 | 3.05 | 5.80 | 4.43 | % | 0.21 | 0 | 0 | 1.80 | -0.66 | 0.07 | -0.02 | 1/5/2026 3:59:55 PM EST | |||
| 21.50 | 3.50 | 6.20 | 4.85 | % | 0.23 | 0 | 0 | 1.82 | -0.69 | 0.07 | -0.02 | 1/5/2026 3:59:55 PM EST | |||
| 22.00 | 3.90 | 6.60 | 5.25 | % | 0.24 | 0 | 0 | 1.84 | -0.71 | 0.06 | -0.02 | 1/5/2026 3:59:55 PM EST | |||
| 22.50 | 4.35 | 7.00 | 5.68 | % | 0.25 | 0 | 0 | 1.85 | -0.76 | 0.06 | -0.02 | 1/5/2026 3:59:55 PM EST | |||
| 23.00 | 3.90 | 7.45 | 5.68 | % | 0.25 | 0 | 0 | 1.89 | -0.79 | 0.06 | -0.02 | 1/5/2026 3:59:55 PM EST | |||
| 24.00 | 5.15 | 8.30 | 6.73 | % | 0.28 | 0 | 0 | 1.92 | -0.82 | 0.05 | -0.02 | 1/5/2026 3:59:55 PM EST | |||
| 25.00 | 6.40 | 9.20 | 7.80 | % | 0.31 | 0 | 0 | 1.97 | -0.88 | 0.04 | -0.01 | 1/5/2026 3:59:55 PM EST | |||
| 30.00 | 9.95 | 13.95 | 11.95 | % | 0.40 | 0 | 0 | 2.26 | -0.99 | 0.01 | 0.00 | 1/5/2026 3:59:55 PM EST |