Options Chain for CONSENSUS CLOUD SOLUTIONS INC COM (CCSI) - $12.27 as of 4/26/2024 9:02:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 9.40 | 11.20 | % | 0 | 0 | 9.42 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:58:48 PM EST | |||
| 5.00 | 5.60 | 8.70 | % | 0 | 0 | 5.50 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:58:48 PM EST | |||
| 7.50 | 3.10 | 6.20 | % | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:58:48 PM EST | |||
| 10.00 | 2.40 | 3.80 | 3.20 | 0.00 | 0.00% | 0 | 1 | 0.90 | 0.87 | 0.09 | -0.01 | 4/19/2024 | 4/26/2024 3:58:48 PM EST |
| 12.50 | 0.75 | 0.90 | 1.20 | +0.05 | +4.35% | 1 | 41 | 0.80 | 0.49 | 0.18 | -0.02 | 4/26/2024 | 4/26/2024 3:58:48 PM EST |
| 15.00 | 0.10 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 29 | 0.73 | 0.15 | 0.11 | -0.01 | 4/24/2024 | 4/26/2024 3:58:48 PM EST |
| 17.50 | 0.00 | 2.55 | 0.68 | 0.00 | 0.00% | 0 | 4 | 3.44 | 0.03 | 0.03 | 0.00 | 3/19/2024 | 4/26/2024 3:58:48 PM EST |
| 20.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 25 | 2.18 | 0.00 | 0.01 | 0.00 | 3/28/2024 | 4/26/2024 3:58:48 PM EST |
| 22.50 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 6 | 2.46 | 0.00 | 0.00 | 0.00 | 3/20/2024 | 4/26/2024 3:58:48 PM EST |
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:58:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 7.27 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:58:48 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.22 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:58:48 PM EST | |||
| 7.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 123 | 1.21 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/26/2024 3:58:48 PM EST |
| 10.00 | 0.10 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 5 | 0.82 | -0.13 | 0.09 | -0.01 | 4/5/2024 | 4/26/2024 3:58:48 PM EST |
| 12.50 | 0.85 | 2.65 | 0.85 | -0.30 | -26.09% | 9 | 86 | 1.50 | -0.51 | 0.18 | -0.02 | 4/26/2024 | 4/26/2024 3:58:48 PM EST |
| 15.00 | 2.75 | 3.20 | 2.30 | 0.00 | 0.00% | 0 | 3 | 0.52 | -0.85 | 0.11 | -0.01 | 4/19/2024 | 4/26/2024 3:58:48 PM EST |
| 17.50 | 4.80 | 5.80 | % | 0 | 0 | 2.78 | -0.97 | 0.03 | 0.00 | 4/26/2024 3:58:48 PM EST | |||
| 20.00 | 6.00 | 8.20 | % | 0 | 0 | 3.07 | -1.00 | 0.01 | 0.00 | 4/26/2024 3:58:48 PM EST | |||
| 22.50 | 9.80 | 12.10 | % | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:58:48 PM EST | |||
| 25.00 | 12.40 | 13.00 | % | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:58:48 PM EST |