Options Chain for C4 THERAPEUTICS INC COM STK (CCCC) - $1.84 as of 3/28/2025 2:36:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.50 | 0.95 | % | 0 | 0 | 4.54 | 0.95 | 0.15 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 2.00 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 3 | 3.62 | 0.44 | 0.59 | -0.01 | 3/24/2025 | 3/28/2025 4:00:02 PM EST |
| 3.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 100 | 6.46 | 0.12 | 0.29 | 0.00 | 3/11/2025 | 3/28/2025 4:00:02 PM EST |
| 4.00 | 0.00 | 0.25 | 0.03 | 0.00 | 0.00% | 0 | 14 | 4.06 | 0.03 | 0.09 | 0.00 | 3/25/2025 | 3/28/2025 4:00:02 PM EST |
| 5.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 53 | 4.22 | 0.01 | 0.02 | 0.00 | 3/3/2025 | 3/28/2025 4:00:02 PM EST |
| 6.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 59 | 8.09 | 0.00 | 0.01 | 0.00 | 1/30/2025 | 3/28/2025 4:00:02 PM EST |
| 7.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 51 | 8.42 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:02 PM EST |
| 8.00 | 0.00 | 0.45 | 0.45 | 0.00 | 0.00% | 0 | 6 | 6.83 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 3/28/2025 4:00:02 PM EST |
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 8.92 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 10.00 | 0.00 | 2.00 | 0.25 | 0.00 | 0.00% | 0 | 25 | 0.00 | 0.00 | 0.00 | 0.00 | 11/22/2024 | 3/28/2025 4:00:02 PM EST |
| 11.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 12/10/2024 | 3/28/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 10 | 0.00 | -0.05 | 0.15 | 0.00 | 11/15/2024 | 3/28/2025 4:00:02 PM EST |
| 2.00 | 0.00 | 0.55 | % | 0 | 0 | 2.41 | -0.56 | 0.59 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 3.00 | 0.00 | 1.45 | 0.80 | 0.00 | 0.00% | 0 | 46 | 3.05 | -0.88 | 0.29 | 0.00 | 3/20/2025 | 3/28/2025 4:00:02 PM EST |
| 4.00 | 2.10 | 2.50 | 1.80 | 0.00 | 0.00% | 0 | 23 | 4.11 | -0.97 | 0.09 | 0.00 | 3/24/2025 | 3/28/2025 4:00:02 PM EST |
| 5.00 | 3.00 | 4.50 | % | 0 | 0 | 3.91 | -0.99 | 0.02 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 6.00 | 4.00 | 4.40 | 1.55 | 0.00 | 0.00% | 0 | 0 | 4.30 | -1.00 | 0.01 | 0.00 | 9/23/2024 | 3/28/2025 4:00:02 PM EST |
| 7.00 | 4.30 | 5.50 | % | 0 | 0 | 4.61 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 8.00 | 6.10 | 6.60 | 4.44 | 0.00 | 0.00% | 0 | 0 | 4.87 | -1.00 | 0.00 | 0.00 | 12/30/2024 | 3/28/2025 4:00:02 PM EST |
| 9.00 | 7.00 | 7.60 | % | 0 | 0 | 5.10 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 10.00 | 8.00 | 8.60 | 4.60 | 0.00 | 0.00% | 0 | 1 | 5.31 | -1.00 | 0.00 | 0.00 | 10/28/2024 | 3/28/2025 4:00:02 PM EST |
| 11.00 | 9.00 | 9.60 | % | 0 | 0 | 5.48 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST |