Options Chain for CONSENSUS CLOUD SOLUTIONS INC COM (CCSI) - $29.87 as of 2/20/2026 7:37:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 15.50 | 19.60 | 17.55 | 9.60 | 0.00 | 0.00% | 1.40 | 0 | 2 | 3.84 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 2/20/2026 3:59:41 PM EST |
| 15.00 | 13.00 | 17.10 | 15.05 | % | 1.00 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:41 PM EST | |||
| 17.50 | 10.50 | 14.60 | 12.55 | % | 0.72 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:41 PM EST | |||
| 20.00 | 8.10 | 12.10 | 10.10 | 3.63 | 0.00 | 0.00% | 0.51 | 0 | 13 | 2.19 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 2/20/2026 3:59:41 PM EST |
| 22.50 | 5.60 | 9.00 | 7.30 | 6.20 | 0.00 | 0.00% | 0.32 | 0 | 18 | 1.50 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 3:59:41 PM EST |
| 25.00 | 3.50 | 6.60 | 5.05 | 4.78 | 0.00 | 0.00% | 0.20 | 0 | 141 | 1.18 | 0.96 | 0.03 | -0.02 | 2/13/2026 | 2/20/2026 3:59:41 PM EST |
| 30.00 | 1.20 | 1.65 | 1.43 | 1.45 | +0.52 | +55.92% | 0.05 | 2 | 1,014 | 0.40 | 0.54 | 0.12 | -0.03 | 2/20/2026 | 2/20/2026 3:59:41 PM EST |
| 35.00 | 0.00 | 2.20 | 1.10 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 23 | 1.19 | 0.10 | 0.05 | -0.01 | 12/22/2025 | 2/20/2026 3:59:41 PM EST |
| 40.00 | 0.00 | 0.30 | 0.15 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.77 | 0.01 | 0.01 | 0.00 | 10/14/2025 | 2/20/2026 3:59:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:41 PM EST | |||
| 15.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.07 | 0 | 4 | 3.19 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/20/2026 3:59:41 PM EST |
| 17.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:41 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 562 | 0.76 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 3:59:41 PM EST |
| 22.50 | 0.00 | 2.20 | 1.10 | 1.10 | 0.00 | 0.00% | 0.05 | 0 | 1,000 | 1.80 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/20/2026 3:59:41 PM EST |
| 25.00 | 0.00 | 2.25 | 1.13 | 0.35 | 0.00 | 0.00% | 0.05 | 0 | 709 | 1.44 | -0.04 | 0.03 | -0.02 | 2/17/2026 | 2/20/2026 3:59:41 PM EST |
| 30.00 | 0.60 | 1.85 | 1.23 | % | 0.04 | 0 | 0 | 0.39 | -0.46 | 0.12 | -0.03 | 2/20/2026 3:59:41 PM EST | |||
| 35.00 | 3.90 | 6.50 | 5.20 | % | 0.15 | 0 | 0 | 0.98 | -0.90 | 0.05 | -0.01 | 2/20/2026 3:59:41 PM EST | |||
| 40.00 | 9.90 | 10.50 | 10.20 | 10.80 | 0.00 | 0.00% | 0.26 | 0 | 6 | 1.05 | -0.99 | 0.01 | 0.00 | 2/18/2026 | 2/20/2026 3:59:41 PM EST |