Options Chain for COHEN CIRCLE ACQUISITION CORP SHS CL A (CCIR) - $11.82 as of 8/13/2025 8:32:06 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 | 7.80 | 10.90 | 9.35 | % | 3.74 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 5.00 | 5.20 | 8.30 | 6.75 | % | 1.35 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 7.50 | 2.80 | 5.50 | 4.15 | % | 0.55 | 0 | 0 | 0.00 | 0.98 | 0.02 | -0.02 | 8/13/2025 3:59:52 PM EST | |||
| 10.00 | 0.35 | 2.20 | 1.28 | 1.90 | -0.10 | -5.00% | 0.13 | 572 | 2,282 | 3.35 | 0.81 | 0.11 | -0.17 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 12.50 | 0.50 | 0.70 | 0.60 | 0.69 | -0.01 | -1.43% | 0.05 | 324 | 1,919 | 2.54 | 0.43 | 0.16 | -0.25 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 15.00 | 0.30 | 0.40 | 0.35 | 0.36 | +0.06 | +20.00% | 0.02 | 429 | 1,474 | 3.59 | 0.17 | 0.10 | -0.17 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 17.50 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 111 | 5.65 | 0.05 | 0.04 | -0.05 | 8/11/2025 | 8/13/2025 3:59:52 PM EST |
| 20.00 | 0.10 | 1.40 | 0.75 | 0.12 | -0.07 | -36.85% | 0.04 | 2 | 71 | 6.96 | 0.01 | 0.01 | -0.01 | 8/13/2025 | 8/13/2025 3:59:52 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 | 2.15 | 1.08 | % | 0.43 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.20 | 0.10 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 7.50 | 0.00 | 0.10 | 0.05 | 0.07 | -0.08 | -53.34% | 0.01 | 1 | 1,008 | 4.27 | -0.02 | 0.02 | -0.02 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 10.00 | 0.30 | 0.35 | 0.33 | 0.30 | 0.00 | 0.00% | 0.03 | 591 | 4,058 | 3.02 | -0.19 | 0.11 | -0.17 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 12.50 | 0.00 | 3.60 | 1.80 | 2.50 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.00 | -0.57 | 0.16 | -0.25 | 7/24/2025 | 8/13/2025 3:59:52 PM EST |
| 15.00 | 2.15 | 5.70 | 3.93 | % | 0.26 | 0 | 0 | 0.00 | -0.83 | 0.10 | -0.17 | 8/13/2025 3:59:52 PM EST | |||
| 17.50 | 4.30 | 8.10 | 6.20 | % | 0.35 | 0 | 0 | 0.00 | -0.95 | 0.04 | -0.05 | 8/13/2025 3:59:52 PM EST | |||
| 20.00 | 6.80 | 10.50 | 8.65 | 8.00 | 0.00 | 0.00% | 0.43 | 0 | 1 | 0.00 | -0.99 | 0.01 | -0.01 | 8/11/2025 | 8/13/2025 3:59:52 PM EST |