Options Chain for CRESCENT CAP BDC INC COM (CCAP) - $15.14 as of 8/22/2025 3:32:38 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 | 11.50 | 14.40 | 12.95 | % | 5.18 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 5.00 | 9.50 | 11.90 | 10.70 | 9.80 | 0.00 | 0.00% | 2.14 | 0 | 0 | 5.71 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 8/22/2025 3:59:48 PM EST |
| 7.50 | 7.00 | 9.40 | 8.20 | % | 1.09 | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 10.00 | 5.00 | 6.80 | 5.90 | 10.00 | 0.00 | 0.00% | 0.59 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 8/22/2025 3:59:48 PM EST |
| 12.50 | 2.45 | 4.30 | 3.38 | 2.35 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.77 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 8/22/2025 3:59:48 PM EST |
| 15.00 | 0.00 | 0.90 | 0.45 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 180 | 0.45 | 0.65 | 0.47 | -0.01 | 8/15/2025 | 8/22/2025 3:59:48 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.34 | 0.00 | 0.02 | 0.00 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
| 20.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.57 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 8/22/2025 3:59:48 PM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.87 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 8/22/2025 3:59:48 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 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 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 6.65 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.07 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 12.50 | 0.00 | 0.40 | 0.20 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 40 | 0.90 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 8/22/2025 3:59:48 PM EST |
| 15.00 | 0.00 | 0.30 | 0.15 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.26 | -0.35 | 0.47 | -0.01 | 8/18/2025 | 8/22/2025 3:59:48 PM EST |
| 17.50 | 1.90 | 2.55 | 2.23 | 2.15 | 0.00 | 0.00% | 0.13 | 0 | 8 | 0.62 | -1.00 | 0.02 | 0.00 | 5/28/2025 | 8/22/2025 3:59:48 PM EST |
| 20.00 | 4.40 | 4.90 | 4.65 | % | 0.23 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 22.50 | 7.00 | 7.60 | 7.30 | % | 0.32 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 25.00 | 9.50 | 10.00 | 9.75 | % | 0.39 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 30.00 | 14.40 | 15.00 | 14.70 | % | 0.49 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 35.00 | 19.50 | 20.00 | 19.75 | % | 0.56 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST |