Options Chain for CONSENSUS CLOUD SOLUTIONS INC COM (CCSI) - $24.10 as of 3/25/2025 8:57:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 8.70 | 11.40 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 3/25/2025 4:00:00 PM EST | |||
| 17.50 | 6.30 | 9.00 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 3/25/2025 4:00:00 PM EST | |||
| 20.00 | 4.10 | 6.70 | % | 0 | 0 | 2.02 | 0.95 | 0.04 | -0.01 | 3/25/2025 4:00:00 PM EST | |||
| 22.50 | 1.95 | 4.40 | 2.50 | 0.00 | 0.00% | 0 | 5 | 0.79 | 0.74 | 0.11 | -0.02 | 3/21/2025 | 3/25/2025 4:00:00 PM EST |
| 25.00 | 0.75 | 1.05 | 1.06 | 0.00 | 0.00% | 0 | 30 | 0.52 | 0.41 | 0.14 | -0.02 | 3/18/2025 | 3/25/2025 4:00:00 PM EST |
| 30.00 | 0.00 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 13 | 0.77 | 0.04 | 0.03 | -0.01 | 3/19/2025 | 3/25/2025 4:00:00 PM EST |
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 3/25/2025 4:00:00 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 3/25/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 3/25/2025 4:00:00 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 10 | 1.44 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/25/2025 4:00:00 PM EST |
| 20.00 | 0.00 | 0.55 | 0.37 | 0.00 | 0.00% | 0 | 1 | 0.90 | -0.05 | 0.04 | -0.01 | 2/21/2025 | 3/25/2025 4:00:00 PM EST |
| 22.50 | 0.00 | 1.30 | 0.82 | 0.00 | 0.00% | 0 | 6 | 0.73 | -0.26 | 0.11 | -0.02 | 3/19/2025 | 3/25/2025 4:00:00 PM EST |
| 25.00 | 1.40 | 1.85 | 1.80 | 0.00 | 0.00% | 0 | 22 | 0.47 | -0.59 | 0.14 | -0.02 | 3/19/2025 | 3/25/2025 4:00:00 PM EST |
| 30.00 | 5.60 | 6.50 | % | 0 | 0 | 1.64 | -0.96 | 0.03 | -0.01 | 3/25/2025 4:00:00 PM EST | |||
| 35.00 | 10.40 | 11.30 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 3/25/2025 4:00:00 PM EST | |||
| 40.00 | 15.40 | 16.40 | % | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 3/25/2025 4:00:00 PM EST |