Options Chain for CHURCHILL CAP CORP X SHS CL A (CCCX) - $20.69 as of 10/24/2025 7:14:21 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 | 16.30 | 19.50 | 17.90 | % | 7.16 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/24/2025 4:00:00 PM EST | |||
| 5.00 | 13.80 | 17.00 | 15.40 | 19.91 | 0.00 | 0.00% | 3.08 | 0 | 0 | 6.43 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 10/24/2025 4:00:00 PM EST |
| 7.50 | 11.30 | 14.40 | 12.85 | 13.47 | % | 1.71 | 1 | 0 | 4.49 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 4:00:00 PM EST | |
| 10.00 | 9.50 | 10.80 | 10.15 | 10.41 | +0.81 | +8.44% | 1.02 | 24 | 2,388 | 1.75 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 4:00:00 PM EST |
| 12.50 | 7.50 | 8.30 | 7.90 | 7.55 | +0.55 | +7.86% | 0.63 | 41 | 683 | 1.39 | 0.97 | 0.01 | -0.01 | 10/24/2025 | 10/24/2025 4:00:00 PM EST |
| 15.00 | 5.60 | 6.30 | 5.95 | 5.70 | +0.56 | +10.90% | 0.40 | 529 | 3,980 | 1.05 | 0.88 | 0.03 | -0.03 | 10/24/2025 | 10/24/2025 4:00:00 PM EST |
| 17.50 | 4.20 | 4.80 | 4.50 | 4.40 | +0.36 | +8.92% | 0.26 | 319 | 3,508 | 1.28 | 0.74 | 0.05 | -0.05 | 10/24/2025 | 10/24/2025 4:00:00 PM EST |
| 20.00 | 3.30 | 3.80 | 3.55 | 3.50 | +0.10 | +2.95% | 0.18 | 1,503 | 6,874 | 1.46 | 0.61 | 0.05 | -0.06 | 10/24/2025 | 10/24/2025 4:00:00 PM EST |
| 22.50 | 2.70 | 2.95 | 2.83 | 2.81 | +0.09 | +3.31% | 0.13 | 1,542 | 4,114 | 1.57 | 0.50 | 0.05 | -0.06 | 10/24/2025 | 10/24/2025 4:00:00 PM EST |
| 25.00 | 2.10 | 2.40 | 2.25 | 2.30 | 0.00 | 0.00% | 0.09 | 2,833 | 13,954 | 1.63 | 0.42 | 0.04 | -0.07 | 10/24/2025 | 10/24/2025 4:00:00 PM EST |
| 30.00 | 1.55 | 1.65 | 1.60 | 1.55 | -0.20 | -11.43% | 0.05 | 3,210 | 14,107 | 1.81 | 0.30 | 0.03 | -0.06 | 10/24/2025 | 10/24/2025 4:00:00 PM EST |
| 35.00 | 0.75 | 1.40 | 1.08 | 1.00 | -0.18 | -15.26% | 0.03 | 322 | 4,652 | 1.85 | 0.22 | 0.03 | -0.05 | 10/24/2025 | 10/24/2025 4:00:00 PM EST |
| 40.00 | 0.70 | 0.95 | 0.83 | 0.85 | +0.05 | +6.25% | 0.02 | 3,754 | 11,358 | 1.97 | 0.17 | 0.02 | -0.05 | 10/24/2025 | 10/24/2025 4:00:00 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 | 0.00 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 69 | 2.49 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/24/2025 4:00:00 PM EST |
| 7.50 | 0.00 | 0.10 | 0.05 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.03 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/24/2025 4:00:00 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 4 | 4,193 | 1.32 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 4:00:00 PM EST |
| 12.50 | 0.05 | 0.50 | 0.28 | 0.16 | +0.01 | +6.67% | 0.02 | 88 | 1,605 | 1.31 | -0.03 | 0.01 | -0.01 | 10/24/2025 | 10/24/2025 4:00:00 PM EST |
| 15.00 | 0.45 | 0.70 | 0.58 | 0.61 | -0.19 | -23.75% | 0.04 | 1,276 | 16,475 | 1.24 | -0.12 | 0.03 | -0.03 | 10/24/2025 | 10/24/2025 4:00:00 PM EST |
| 17.50 | 1.35 | 1.70 | 1.53 | 1.53 | -0.67 | -30.46% | 0.09 | 418 | 1,499 | 1.35 | -0.26 | 0.05 | -0.05 | 10/24/2025 | 10/24/2025 4:00:00 PM EST |
| 20.00 | 2.90 | 3.30 | 3.10 | 3.10 | -0.75 | -19.49% | 0.15 | 185 | 1,306 | 1.53 | -0.39 | 0.05 | -0.06 | 10/24/2025 | 10/24/2025 4:00:00 PM EST |
| 22.50 | 4.60 | 5.40 | 5.00 | 5.09 | -1.31 | -20.47% | 0.22 | 239 | 539 | 1.70 | -0.50 | 0.05 | -0.06 | 10/24/2025 | 10/24/2025 4:00:00 PM EST |
| 25.00 | 6.10 | 7.50 | 6.80 | 6.30 | -2.00 | -24.10% | 0.27 | 6 | 708 | 1.71 | -0.58 | 0.04 | -0.07 | 10/24/2025 | 10/24/2025 4:00:00 PM EST |
| 30.00 | 9.80 | 11.80 | 10.80 | 11.00 | -3.00 | -21.43% | 0.36 | 13 | 96 | 2.14 | -0.70 | 0.03 | -0.06 | 10/24/2025 | 10/24/2025 4:00:00 PM EST |
| 35.00 | 14.10 | 16.40 | 15.25 | 16.60 | 0.00 | 0.00% | 0.44 | 0 | 6 | 2.30 | -0.78 | 0.03 | -0.05 | 10/23/2025 | 10/24/2025 4:00:00 PM EST |
| 40.00 | 18.60 | 22.20 | 20.40 | 21.56 | 0.00 | 0.00% | 0.51 | 0 | 5 | 3.00 | -0.83 | 0.02 | -0.05 | 10/16/2025 | 10/24/2025 4:00:00 PM EST |