Options Chain for CHURCHILL CAP CORP X SHS CL A (CCCX) - $14.71 as of 12/8/2025 7:57:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.50 | 3.95 | 7.90 | 5.93 | 6.05 | % | 0.70 | 1 | 0 | 9.36 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/8/2025 4:00:05 PM EST | |
| 9.00 | 3.65 | 7.40 | 5.53 | % | 0.61 | 0 | 0 | 8.71 | 1.00 | 0.00 | 0.00 | 12/8/2025 4:00:05 PM EST | |||
| 9.50 | 3.10 | 6.90 | 5.00 | % | 0.53 | 0 | 0 | 8.11 | 1.00 | 0.00 | 0.00 | 12/8/2025 4:00:05 PM EST | |||
| 10.00 | 2.64 | 6.40 | 4.52 | % | 0.45 | 0 | 0 | 7.52 | 1.00 | 0.00 | 0.00 | 12/8/2025 4:00:05 PM EST | |||
| 10.50 | 2.15 | 5.90 | 4.03 | % | 0.38 | 0 | 0 | 6.97 | 1.00 | 0.00 | 0.00 | 12/8/2025 4:00:05 PM EST | |||
| 11.00 | 1.64 | 4.95 | 3.30 | % | 0.30 | 0 | 0 | 5.46 | 1.00 | 0.01 | 0.00 | 12/8/2025 4:00:05 PM EST | |||
| 11.50 | 1.09 | 4.90 | 3.00 | % | 0.26 | 0 | 0 | 5.94 | 0.99 | 0.02 | -0.01 | 12/8/2025 4:00:05 PM EST | |||
| 12.00 | 0.87 | 4.40 | 2.64 | % | 0.22 | 0 | 0 | 5.45 | 0.97 | 0.05 | -0.02 | 12/8/2025 4:00:05 PM EST | |||
| 12.50 | 0.84 | 3.50 | 2.17 | % | 0.17 | 0 | 0 | 4.21 | 0.92 | 0.09 | -0.03 | 12/8/2025 4:00:05 PM EST | |||
| 13.00 | 0.50 | 3.45 | 1.98 | % | 0.15 | 0 | 0 | 4.61 | 0.86 | 0.14 | -0.05 | 12/8/2025 4:00:05 PM EST | |||
| 13.50 | 0.55 | 1.63 | 1.09 | 2.30 | 0.00 | 0.00% | 0.08 | 0 | 214 | 1.78 | 0.76 | 0.20 | -0.06 | 12/4/2025 | 12/8/2025 4:00:05 PM EST |
| 14.00 | 0.50 | 1.16 | 0.83 | 0.65 | -0.10 | -13.34% | 0.06 | 23 | 458 | 1.47 | 0.64 | 0.24 | -0.07 | 12/8/2025 | 12/8/2025 4:00:05 PM EST |
| 14.50 | 0.05 | 1.09 | 0.57 | 0.63 | +0.10 | +18.87% | 0.04 | 111 | 581 | 0.96 | 0.51 | 0.26 | -0.08 | 12/8/2025 | 12/8/2025 4:00:05 PM EST |
| 15.00 | 0.20 | 0.50 | 0.35 | 0.27 | -0.21 | -43.75% | 0.02 | 129 | 313 | 0.93 | 0.39 | 0.25 | -0.08 | 12/8/2025 | 12/8/2025 4:00:05 PM EST |
| 15.50 | 0.05 | 0.16 | 0.11 | 0.13 | -0.15 | -53.58% | 0.01 | 278 | 207 | 0.70 | 0.30 | 0.21 | -0.08 | 12/8/2025 | 12/8/2025 4:00:05 PM EST |
| 16.00 | 0.05 | 0.08 | 0.07 | 0.08 | -0.12 | -60.00% | 0.00 | 37 | 81 | 0.78 | 0.22 | 0.17 | -0.07 | 12/8/2025 | 12/8/2025 4:00:05 PM EST |
| 16.50 | 0.00 | 0.20 | 0.10 | 0.06 | -0.12 | -66.67% | 0.01 | 30 | 16 | 1.31 | 0.13 | 0.14 | -0.05 | 12/8/2025 | 12/8/2025 4:00:05 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 76 | 1.20 | 0.09 | 0.10 | -0.04 | 12/5/2025 | 12/8/2025 4:00:05 PM EST |
| 17.50 | 0.01 | 0.05 | 0.03 | 0.08 | -0.02 | -20.00% | 0.00 | 3 | 143 | 1.02 | 0.07 | 0.08 | -0.03 | 12/8/2025 | 12/8/2025 4:00:05 PM EST |
| 18.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.37 | -92.50% | 0.00 | 19 | 77 | 1.14 | 0.05 | 0.06 | -0.02 | 12/8/2025 | 12/8/2025 4:00:05 PM EST |
| 18.50 | 0.00 | 0.34 | 0.17 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.34 | 0.02 | 0.03 | -0.01 | 12/5/2025 | 12/8/2025 4:00:05 PM EST |
| 19.00 | 0.00 | 0.49 | 0.25 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 22 | 2.84 | 0.01 | 0.02 | -0.01 | 11/17/2025 | 12/8/2025 4:00:05 PM EST |
| 19.50 | 0.00 | 0.38 | 0.19 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.74 | 0.00 | 0.01 | 0.00 | 11/5/2025 | 12/8/2025 4:00:05 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.39 | 0.00 | 0.01 | 0.00 | 11/24/2025 | 12/8/2025 4:00:05 PM EST |
| 20.50 | 0.00 | 0.33 | 0.17 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 19 | 2.89 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/8/2025 4:00:05 PM EST |
| 21.00 | 0.00 | 0.33 | 0.17 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 7 | 3.02 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/8/2025 4:00:05 PM EST |
| 21.50 | 0.00 | 0.47 | 0.24 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.51 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/8/2025 4:00:05 PM EST |
| 22.00 | 0.00 | 0.47 | 0.24 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 21 | 3.64 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/8/2025 4:00:05 PM EST |
| 22.50 | 0.00 | 0.47 | 0.24 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.76 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/8/2025 4:00:05 PM EST |
| 23.00 | 0.00 | 0.67 | 0.34 | % | 0.01 | 0 | 0 | 4.35 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:05 PM EST | |||
| 23.50 | 0.00 | 0.47 | 0.24 | % | 0.01 | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:05 PM EST | |||
| 24.00 | 0.00 | 0.28 | 0.14 | % | 0.01 | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:05 PM EST | |||
| 24.50 | 0.00 | 0.67 | 0.34 | % | 0.01 | 0 | 0 | 4.70 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:05 PM EST | |||
| 25.00 | 0.00 | 0.27 | 0.14 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 15 | 3.72 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/8/2025 4:00:05 PM EST |
| 25.50 | 0.00 | 0.47 | 0.24 | % | 0.01 | 0 | 0 | 4.41 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:05 PM EST | |||
| 26.00 | 0.00 | 0.47 | 0.24 | % | 0.01 | 0 | 0 | 4.51 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:05 PM EST | |||
| 26.50 | 0.00 | 0.47 | 0.24 | % | 0.01 | 0 | 0 | 4.60 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:05 PM EST | |||
| 27.00 | 0.00 | 0.47 | 0.24 | % | 0.01 | 0 | 0 | 4.70 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:05 PM EST | |||
| 27.50 | 0.00 | 0.47 | 0.24 | % | 0.01 | 0 | 0 | 4.79 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:05 PM EST | |||
| 28.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:05 PM EST | |||
| 28.50 | 0.00 | 0.62 | 0.31 | % | 0.01 | 0 | 0 | 5.36 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:05 PM EST | |||
| 29.00 | 0.00 | 0.57 | 0.29 | % | 0.01 | 0 | 0 | 5.31 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:05 PM EST | |||
| 29.50 | 0.00 | 0.52 | 0.26 | % | 0.01 | 0 | 0 | 5.27 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:05 PM EST | |||
| 30.00 | 0.00 | 0.47 | 0.24 | % | 0.01 | 0 | 0 | 5.20 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:05 PM EST | |||
| 35.00 | 0.00 | 0.47 | 0.24 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.50 | 0.00 | 0.87 | 0.44 | % | 0.05 | 0 | 0 | 6.42 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:05 PM EST | |||
| 9.00 | 0.00 | 0.47 | 0.24 | 0.01 | % | 0.03 | 3 | 0 | 4.65 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/8/2025 4:00:05 PM EST | |
| 9.50 | 0.00 | 0.24 | 0.12 | % | 0.01 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:05 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 230 | 2.12 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/8/2025 4:00:05 PM EST |
| 10.50 | 0.00 | 0.47 | 0.24 | % | 0.02 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:05 PM EST | |||
| 11.00 | 0.00 | 0.52 | 0.26 | % | 0.02 | 0 | 0 | 3.31 | 0.00 | 0.01 | 0.00 | 12/8/2025 4:00:05 PM EST | |||
| 11.50 | 0.00 | 0.47 | 0.24 | % | 0.02 | 0 | 0 | 2.84 | -0.01 | 0.02 | -0.01 | 12/8/2025 4:00:05 PM EST | |||
| 12.00 | 0.00 | 0.47 | 0.24 | % | 0.02 | 0 | 0 | 2.51 | -0.03 | 0.05 | -0.02 | 12/8/2025 4:00:05 PM EST | |||
| 12.50 | 0.00 | 0.45 | 0.23 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 27 | 2.13 | -0.08 | 0.09 | -0.03 | 12/4/2025 | 12/8/2025 4:00:05 PM EST |
| 13.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.25 | -0.14 | 0.14 | -0.05 | 12/5/2025 | 12/8/2025 4:00:05 PM EST |
| 13.50 | 0.00 | 0.13 | 0.07 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 287 | 0.82 | -0.24 | 0.20 | -0.06 | 12/5/2025 | 12/8/2025 4:00:05 PM EST |
| 14.00 | 0.00 | 0.77 | 0.39 | 0.25 | +0.06 | +31.58% | 0.03 | 2 | 37 | 1.70 | -0.36 | 0.24 | -0.07 | 12/8/2025 | 12/8/2025 4:00:05 PM EST |
| 14.50 | 0.15 | 1.15 | 0.65 | 0.45 | +0.06 | +15.39% | 0.04 | 11 | 36 | 1.05 | -0.49 | 0.26 | -0.08 | 12/8/2025 | 12/8/2025 4:00:05 PM EST |
| 15.00 | 0.40 | 1.10 | 0.75 | 0.75 | 0.00 | 0.00% | 0.05 | 1 | 743 | 1.36 | -0.61 | 0.25 | -0.08 | 12/8/2025 | 12/8/2025 4:00:05 PM EST |
| 15.50 | 0.70 | 1.91 | 1.31 | 1.15 | +0.05 | +4.55% | 0.08 | 9 | 11 | 2.19 | -0.70 | 0.21 | -0.08 | 12/8/2025 | 12/8/2025 4:00:05 PM EST |
| 16.00 | 1.06 | 2.35 | 1.71 | 1.60 | 0.00 | 0.00% | 0.11 | 0 | 32 | 2.36 | -0.78 | 0.17 | -0.07 | 12/5/2025 | 12/8/2025 4:00:05 PM EST |
| 16.50 | 1.45 | 2.82 | 2.14 | 3.16 | 0.00 | 0.00% | 0.13 | 0 | 9 | 2.55 | -0.87 | 0.14 | -0.05 | 11/26/2025 | 12/8/2025 4:00:05 PM EST |
| 17.00 | 1.44 | 3.25 | 2.35 | % | 0.14 | 0 | 0 | 2.66 | -0.91 | 0.10 | -0.04 | 12/8/2025 4:00:05 PM EST | |||
| 17.50 | 2.68 | 4.30 | 3.49 | 3.30 | +0.85 | +34.70% | 0.20 | 5 | 88 | 3.83 | -0.93 | 0.08 | -0.03 | 12/8/2025 | 12/8/2025 4:00:05 PM EST |
| 18.00 | 2.65 | 4.80 | 3.73 | 3.75 | +0.35 | +10.30% | 0.21 | 1 | 11 | 4.05 | -0.95 | 0.06 | -0.02 | 12/8/2025 | 12/8/2025 4:00:05 PM EST |
| 18.50 | 2.13 | 4.95 | 3.54 | % | 0.19 | 0 | 0 | 3.62 | -0.98 | 0.03 | -0.01 | 12/8/2025 4:00:05 PM EST | |||
| 19.00 | 3.00 | 5.60 | 4.30 | 4.33 | 0.00 | 0.00% | 0.23 | 0 | 2 | 4.08 | -0.99 | 0.02 | -0.01 | 11/4/2025 | 12/8/2025 4:00:05 PM EST |
| 19.50 | 3.10 | 6.85 | 4.98 | % | 0.26 | 0 | 0 | 5.56 | -1.00 | 0.01 | 0.00 | 12/8/2025 4:00:05 PM EST | |||
| 20.00 | 3.55 | 7.60 | 5.58 | 6.20 | 0.00 | 0.00% | 0.28 | 0 | 9 | 6.16 | -1.00 | 0.01 | 0.00 | 11/25/2025 | 12/8/2025 4:00:05 PM EST |
| 20.50 | 4.10 | 8.10 | 6.10 | % | 0.30 | 0 | 0 | 6.32 | -1.00 | 0.00 | 0.00 | 12/8/2025 4:00:05 PM EST | |||
| 21.00 | 4.60 | 8.60 | 6.60 | 6.78 | 0.00 | 0.00% | 0.31 | 0 | 1 | 6.48 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 12/8/2025 4:00:05 PM EST |
| 21.50 | 5.10 | 9.10 | 7.10 | % | 0.33 | 0 | 0 | 6.64 | -1.00 | 0.00 | 0.00 | 12/8/2025 4:00:05 PM EST | |||
| 22.00 | 5.60 | 9.60 | 7.60 | % | 0.35 | 0 | 0 | 6.80 | -1.00 | 0.00 | 0.00 | 12/8/2025 4:00:05 PM EST | |||
| 22.50 | 6.10 | 10.10 | 8.10 | 8.50 | 0.00 | 0.00% | 0.36 | 0 | 6 | 6.94 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 12/8/2025 4:00:05 PM EST |
| 23.00 | 6.60 | 10.60 | 8.60 | % | 0.37 | 0 | 0 | 7.08 | -1.00 | 0.00 | 0.00 | 12/8/2025 4:00:05 PM EST | |||
| 23.50 | 7.10 | 11.10 | 9.10 | % | 0.39 | 0 | 0 | 7.21 | -1.00 | 0.00 | 0.00 | 12/8/2025 4:00:05 PM EST | |||
| 24.00 | 7.60 | 11.60 | 9.60 | % | 0.40 | 0 | 0 | 7.34 | -1.00 | 0.00 | 0.00 | 12/8/2025 4:00:05 PM EST | |||
| 24.50 | 8.10 | 12.10 | 10.10 | % | 0.41 | 0 | 0 | 7.47 | -1.00 | 0.00 | 0.00 | 12/8/2025 4:00:05 PM EST | |||
| 25.00 | 8.50 | 12.60 | 10.55 | % | 0.42 | 0 | 0 | 7.60 | -1.00 | 0.00 | 0.00 | 12/8/2025 4:00:05 PM EST | |||
| 25.50 | 9.00 | 13.10 | 11.05 | % | 0.43 | 0 | 0 | 7.72 | -1.00 | 0.00 | 0.00 | 12/8/2025 4:00:05 PM EST | |||
| 26.00 | 9.50 | 13.60 | 11.55 | % | 0.44 | 0 | 0 | 7.83 | -1.00 | 0.00 | 0.00 | 12/8/2025 4:00:05 PM EST | |||
| 26.50 | 10.00 | 14.10 | 12.05 | % | 0.45 | 0 | 0 | 7.94 | -1.00 | 0.00 | 0.00 | 12/8/2025 4:00:05 PM EST | |||
| 27.00 | 10.50 | 14.60 | 12.55 | % | 0.46 | 0 | 0 | 8.05 | -1.00 | 0.00 | 0.00 | 12/8/2025 4:00:05 PM EST | |||
| 27.50 | 11.00 | 15.10 | 13.05 | % | 0.47 | 0 | 0 | 8.15 | -1.00 | 0.00 | 0.00 | 12/8/2025 4:00:05 PM EST | |||
| 28.00 | 11.50 | 15.60 | 13.55 | % | 0.48 | 0 | 0 | 8.26 | -1.00 | 0.00 | 0.00 | 12/8/2025 4:00:05 PM EST | |||
| 28.50 | 12.05 | 16.10 | 14.08 | % | 0.49 | 0 | 0 | 8.36 | -1.00 | 0.00 | 0.00 | 12/8/2025 4:00:05 PM EST | |||
| 29.00 | 12.50 | 16.60 | 14.55 | % | 0.50 | 0 | 0 | 8.46 | -1.00 | 0.00 | 0.00 | 12/8/2025 4:00:05 PM EST | |||
| 29.50 | 13.00 | 17.10 | 15.05 | % | 0.51 | 0 | 0 | 8.56 | -1.00 | 0.00 | 0.00 | 12/8/2025 4:00:05 PM EST | |||
| 30.00 | 13.50 | 17.60 | 15.55 | % | 0.52 | 0 | 0 | 8.66 | -1.00 | 0.00 | 0.00 | 12/8/2025 4:00:05 PM EST | |||
| 35.00 | 18.45 | 22.60 | 20.53 | % | 0.59 | 0 | 0 | 9.49 | -1.00 | 0.00 | 0.00 | 12/8/2025 4:00:05 PM EST |