Options Chain for CHURCHILL CAP CORP X SHS CL A (CCCX) - $17.15 as of 1/23/2026 5:44:02 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 | 6.25 | 10.20 | 8.23 | % | 0.91 | 0 | 0 | 7.47 | 1.00 | 0.00 | 0.00 | 1/23/2026 4:00:03 PM EST | |||
| 9.50 | 5.75 | 9.70 | 7.73 | % | 0.81 | 0 | 0 | 7.02 | 1.00 | 0.00 | 0.00 | 1/23/2026 4:00:03 PM EST | |||
| 10.00 | 5.25 | 9.20 | 7.23 | % | 0.72 | 0 | 0 | 6.61 | 1.00 | 0.00 | 0.00 | 1/23/2026 4:00:03 PM EST | |||
| 10.50 | 4.75 | 8.70 | 6.73 | % | 0.64 | 0 | 0 | 6.21 | 1.00 | 0.00 | 0.00 | 1/23/2026 4:00:03 PM EST | |||
| 11.00 | 4.25 | 8.20 | 6.23 | % | 0.57 | 0 | 0 | 5.83 | 1.00 | 0.00 | 0.00 | 1/23/2026 4:00:03 PM EST | |||
| 11.50 | 3.75 | 7.70 | 5.73 | % | 0.50 | 0 | 0 | 5.48 | 1.00 | 0.00 | 0.00 | 1/23/2026 4:00:03 PM EST | |||
| 12.00 | 3.25 | 7.20 | 5.23 | 2.25 | 0.00 | 0.00% | 0.44 | 0 | 7 | 5.14 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 1/23/2026 4:00:03 PM EST |
| 12.50 | 2.75 | 6.70 | 4.73 | 5.50 | 0.00 | 0.00% | 0.38 | 0 | 5 | 4.81 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/23/2026 4:00:03 PM EST |
| 13.00 | 2.43 | 6.25 | 4.34 | 1.95 | 0.00 | 0.00% | 0.33 | 0 | 1 | 4.56 | 0.99 | 0.02 | 0.00 | 12/18/2025 | 1/23/2026 4:00:03 PM EST |
| 13.50 | 1.77 | 5.75 | 3.76 | % | 0.28 | 0 | 0 | 4.25 | 0.97 | 0.04 | -0.01 | 1/23/2026 4:00:03 PM EST | |||
| 14.00 | 1.30 | 5.25 | 3.28 | 2.65 | 0.00 | 0.00% | 0.23 | 0 | 1 | 3.95 | 0.95 | 0.05 | -0.02 | 1/21/2026 | 1/23/2026 4:00:03 PM EST |
| 14.50 | 0.83 | 4.80 | 2.82 | 2.56 | 0.00 | 0.00% | 0.19 | 0 | 37 | 3.72 | 0.91 | 0.07 | -0.03 | 1/22/2026 | 1/23/2026 4:00:03 PM EST |
| 15.00 | 0.50 | 2.75 | 1.63 | 3.65 | +0.70 | +23.73% | 0.11 | 1 | 24 | 1.47 | 0.86 | 0.09 | -0.04 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 15.50 | 0.15 | 3.90 | 2.03 | 2.73 | 0.00 | 0.00% | 0.13 | 0 | 7 | 3.26 | 0.80 | 0.12 | -0.05 | 1/6/2026 | 1/23/2026 4:00:03 PM EST |
| 16.00 | 0.40 | 3.60 | 2.00 | 1.12 | 0.00 | 0.00% | 0.12 | 0 | 471 | 3.20 | 0.73 | 0.14 | -0.05 | 1/20/2026 | 1/23/2026 4:00:03 PM EST |
| 16.50 | 0.01 | 3.25 | 1.63 | 1.44 | +0.64 | +80.00% | 0.10 | 2 | 66 | 3.07 | 0.65 | 0.15 | -0.06 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 17.00 | 0.80 | 1.48 | 1.14 | 0.95 | -0.15 | -13.64% | 0.07 | 497 | 134 | 1.10 | 0.57 | 0.16 | -0.07 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 17.50 | 0.01 | 2.55 | 1.28 | 0.72 | -0.53 | -42.40% | 0.07 | 93 | 150 | 1.43 | 0.49 | 0.16 | -0.07 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 18.00 | 0.35 | 0.85 | 0.60 | 0.66 | -0.09 | -12.00% | 0.03 | 68 | 241 | 0.94 | 0.42 | 0.15 | -0.07 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 18.50 | 0.10 | 0.85 | 0.48 | 0.40 | -0.12 | -23.08% | 0.03 | 16 | 211 | 0.94 | 0.36 | 0.14 | -0.07 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 19.00 | 0.03 | 0.60 | 0.32 | 0.36 | -0.11 | -23.41% | 0.02 | 510 | 89 | 0.87 | 0.30 | 0.13 | -0.07 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 19.50 | 0.25 | 0.46 | 0.36 | 0.29 | -0.11 | -27.50% | 0.02 | 107 | 35 | 1.12 | 0.25 | 0.11 | -0.06 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 20.00 | 0.01 | 0.31 | 0.16 | 0.21 | -0.07 | -25.00% | 0.01 | 74 | 315 | 0.85 | 0.21 | 0.10 | -0.06 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 20.50 | 0.01 | 1.90 | 0.96 | 0.22 | +0.17 | +340.00% | 0.05 | 1 | 12 | 1.88 | 0.15 | 0.09 | -0.04 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 21.00 | 0.01 | 0.30 | 0.16 | 0.16 | -0.03 | -15.79% | 0.01 | 5 | 18 | 1.03 | 0.14 | 0.08 | -0.04 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 21.50 | 0.00 | 1.40 | 0.70 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.89 | 0.09 | 0.06 | -0.03 | 1/13/2026 | 1/23/2026 4:00:03 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 156 | 2.24 | 0.07 | 0.05 | -0.02 | 1/20/2026 | 1/23/2026 4:00:03 PM EST |
| 22.50 | 0.00 | 0.34 | 0.17 | % | 0.01 | 0 | 0 | 1.76 | 0.06 | 0.04 | -0.02 | 1/23/2026 4:00:03 PM EST | |||
| 23.00 | 0.00 | 0.76 | 0.38 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 50 | 2.47 | 0.04 | 0.03 | -0.02 | 1/16/2026 | 1/23/2026 4:00:03 PM EST |
| 23.50 | 0.00 | 0.99 | 0.50 | % | 0.02 | 0 | 0 | 2.86 | 0.03 | 0.02 | -0.01 | 1/23/2026 4:00:03 PM EST | |||
| 24.00 | 0.00 | 1.67 | 0.84 | 0.22 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.76 | 0.02 | 0.02 | -0.01 | 1/16/2026 | 1/23/2026 4:00:03 PM EST |
| 24.50 | 0.00 | 1.80 | 0.90 | % | 0.04 | 0 | 0 | 4.01 | 0.01 | 0.01 | -0.01 | 1/23/2026 4:00:03 PM EST | |||
| 25.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 127 | 1.64 | 0.01 | 0.01 | -0.01 | 1/22/2026 | 1/23/2026 4:00:03 PM EST |
| 25.50 | 0.00 | 2.00 | 1.00 | % | 0.04 | 0 | 0 | 4.43 | 0.01 | 0.01 | 0.00 | 1/23/2026 4:00:03 PM EST | |||
| 30.00 | 0.00 | 0.04 | 0.02 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.92 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/23/2026 4:00:03 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 | 2.13 | 1.07 | % | 0.12 | 0 | 0 | 7.89 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:03 PM EST | |||
| 9.50 | 0.00 | 2.12 | 1.06 | % | 0.11 | 0 | 0 | 7.40 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:03 PM EST | |||
| 10.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 250 | 4.64 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/23/2026 4:00:03 PM EST |
| 10.50 | 0.00 | 2.13 | 1.07 | % | 0.10 | 0 | 0 | 6.56 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:03 PM EST | |||
| 11.00 | 0.00 | 2.13 | 1.07 | % | 0.10 | 0 | 0 | 6.17 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:03 PM EST | |||
| 11.50 | 0.00 | 2.13 | 1.07 | % | 0.09 | 0 | 0 | 5.80 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:03 PM EST | |||
| 12.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:03 PM EST | |||
| 12.50 | 0.00 | 2.11 | 1.06 | % | 0.08 | 0 | 0 | 5.08 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:03 PM EST | |||
| 13.00 | 0.00 | 0.20 | 0.10 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2,002 | 1.72 | -0.01 | 0.02 | 0.00 | 12/23/2025 | 1/23/2026 4:00:03 PM EST |
| 13.50 | 0.00 | 2.13 | 1.07 | % | 0.08 | 0 | 0 | 4.46 | -0.03 | 0.04 | -0.01 | 1/23/2026 4:00:03 PM EST | |||
| 14.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.08 | 0 | 19 | 4.18 | -0.05 | 0.05 | -0.02 | 1/8/2026 | 1/23/2026 4:00:03 PM EST |
| 14.50 | 0.00 | 1.23 | 0.62 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.71 | -0.09 | 0.07 | -0.03 | 1/6/2026 | 1/23/2026 4:00:03 PM EST |
| 15.00 | 0.00 | 0.35 | 0.18 | 0.21 | +0.20 | +2,000.00% | 0.01 | 489 | 84 | 1.29 | -0.14 | 0.09 | -0.04 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 15.50 | 0.05 | 0.40 | 0.23 | 0.25 | +0.04 | +19.05% | 0.01 | 10 | 48 | 0.87 | -0.20 | 0.12 | -0.05 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 16.00 | 0.21 | 0.47 | 0.34 | 0.36 | -0.04 | -10.00% | 0.02 | 314 | 28 | 0.88 | -0.27 | 0.14 | -0.05 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 16.50 | 0.01 | 1.22 | 0.62 | 0.55 | -0.13 | -19.12% | 0.04 | 24 | 27 | 0.95 | -0.35 | 0.15 | -0.06 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 17.00 | 0.65 | 1.25 | 0.95 | 0.77 | +0.03 | +4.06% | 0.06 | 502 | 24 | 1.14 | -0.43 | 0.16 | -0.07 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 17.50 | 0.01 | 2.00 | 1.01 | 0.95 | -0.15 | -13.64% | 0.06 | 35 | 7 | 1.96 | -0.51 | 0.16 | -0.07 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 18.00 | 1.00 | 1.95 | 1.48 | 1.24 | +0.08 | +6.90% | 0.08 | 8 | 63 | 1.09 | -0.58 | 0.15 | -0.07 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 18.50 | 0.01 | 3.65 | 1.83 | 1.84 | +0.54 | +41.54% | 0.10 | 1 | 0 | 3.05 | -0.64 | 0.14 | -0.07 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 19.00 | 0.80 | 4.20 | 2.50 | 2.64 | 0.00 | 0.00% | 0.13 | 0 | 1 | 3.34 | -0.70 | 0.13 | -0.07 | 1/22/2026 | 1/23/2026 4:00:03 PM EST |
| 19.50 | 0.80 | 4.50 | 2.65 | 2.08 | % | 0.14 | 20 | 0 | 3.24 | -0.75 | 0.11 | -0.06 | 1/23/2026 | 1/23/2026 4:00:03 PM EST | |
| 20.00 | 1.01 | 4.95 | 2.98 | 3.03 | 0.00 | 0.00% | 0.15 | 0 | 10 | 3.35 | -0.79 | 0.10 | -0.06 | 1/16/2026 | 1/23/2026 4:00:03 PM EST |
| 20.50 | 1.47 | 5.50 | 3.49 | 3.83 | 0.00 | 0.00% | 0.17 | 0 | 4 | 3.55 | -0.85 | 0.09 | -0.04 | 1/16/2026 | 1/23/2026 4:00:03 PM EST |
| 21.00 | 1.94 | 5.85 | 3.90 | % | 0.19 | 0 | 0 | 3.54 | -0.86 | 0.08 | -0.04 | 1/23/2026 4:00:03 PM EST | |||
| 21.50 | 2.38 | 6.40 | 4.39 | % | 0.20 | 0 | 0 | 3.73 | -0.91 | 0.06 | -0.03 | 1/23/2026 4:00:03 PM EST | |||
| 22.00 | 2.89 | 6.85 | 4.87 | % | 0.22 | 0 | 0 | 3.80 | -0.93 | 0.05 | -0.02 | 1/23/2026 4:00:03 PM EST | |||
| 22.50 | 3.40 | 7.30 | 5.35 | % | 0.24 | 0 | 0 | 3.87 | -0.94 | 0.04 | -0.02 | 1/23/2026 4:00:03 PM EST | |||
| 23.00 | 3.85 | 7.80 | 5.83 | % | 0.25 | 0 | 0 | 3.99 | -0.96 | 0.03 | -0.02 | 1/23/2026 4:00:03 PM EST | |||
| 23.50 | 4.35 | 8.30 | 6.33 | % | 0.27 | 0 | 0 | 4.10 | -0.97 | 0.02 | -0.01 | 1/23/2026 4:00:03 PM EST | |||
| 24.00 | 4.85 | 8.80 | 6.83 | 6.75 | 0.00 | 0.00% | 0.28 | 0 | 1 | 4.21 | -0.98 | 0.02 | -0.01 | 1/16/2026 | 1/23/2026 4:00:03 PM EST |
| 24.50 | 5.35 | 9.30 | 7.33 | % | 0.30 | 0 | 0 | 4.32 | -0.99 | 0.01 | -0.01 | 1/23/2026 4:00:03 PM EST | |||
| 25.00 | 5.80 | 9.80 | 7.80 | 7.05 | 0.00 | 0.00% | 0.31 | 0 | 0 | 4.42 | -0.99 | 0.01 | -0.01 | 12/24/2025 | 1/23/2026 4:00:03 PM EST |
| 25.50 | 6.30 | 10.30 | 8.30 | % | 0.33 | 0 | 0 | 4.52 | -0.99 | 0.01 | 0.00 | 1/23/2026 4:00:03 PM EST | |||
| 30.00 | 10.80 | 14.80 | 12.80 | 11.99 | 0.00 | 0.00% | 0.43 | 0 | 4 | 5.27 | -1.00 | 0.00 | 0.00 | 1/13/2026 | 1/23/2026 4:00:03 PM EST |