Options Chain for CONSENSUS CLOUD SOLUTIONS INC COM (CCSI) - $23.90 as of 4/10/2026 8:37:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 8.70 | 12.30 | 10.50 | % | 0.70 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 17.50 | 5.80 | 9.80 | 7.80 | % | 0.45 | 0 | 0 | 7.97 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 20.00 | 3.30 | 7.30 | 5.30 | % | 0.27 | 0 | 0 | 6.18 | 0.97 | 0.02 | -0.04 | 4/15/2026 3:59:55 PM EST | |||
| 22.50 | 0.95 | 4.70 | 2.83 | 1.78 | 0.00 | 0.00% | 0.13 | 0 | 1 | 4.37 | 0.85 | 0.08 | -0.20 | 3/31/2026 | 4/15/2026 3:59:55 PM EST |
| 25.00 | 0.15 | 2.65 | 1.40 | 0.70 | 0.00 | 0.00% | 0.06 | 0 | 11 | 3.33 | 0.58 | 0.12 | -0.32 | 3/31/2026 | 4/15/2026 3:59:55 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 172 | 2.94 | 0.11 | 0.06 | -0.15 | 4/10/2026 | 4/15/2026 3:59:55 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.28 | 0.01 | 0.01 | -0.01 | 4/15/2026 3:59:55 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 14 | 5.31 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 6.83 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 17.50 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.90 | -0.03 | 0.02 | -0.04 | 3/30/2026 | 4/15/2026 3:59:55 PM EST |
| 22.50 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 4.20 | -0.15 | 0.08 | -0.20 | 4/15/2026 3:59:55 PM EST | |||
| 25.00 | 0.00 | 2.00 | 1.00 | 1.50 | 0.00 | 0.00% | 0.04 | 0 | 2 | 2.92 | -0.42 | 0.12 | -0.32 | 3/25/2026 | 4/15/2026 3:59:55 PM EST |
| 30.00 | 3.10 | 6.70 | 4.90 | 5.50 | 0.00 | 0.00% | 0.16 | 0 | 0 | 4.86 | -0.89 | 0.06 | -0.15 | 3/27/2026 | 4/15/2026 3:59:55 PM EST |
| 35.00 | 8.60 | 11.70 | 10.15 | % | 0.29 | 0 | 0 | 6.40 | -0.99 | 0.01 | -0.01 | 4/15/2026 3:59:55 PM EST | |||
| 40.00 | 13.10 | 16.20 | 14.65 | % | 0.37 | 0 | 0 | 6.78 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 45.00 | 18.10 | 21.70 | 19.90 | % | 0.44 | 0 | 0 | 8.54 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST |