Options Chain for CONSENSUS CLOUD SOLUTIONS INC COM (CCSI) - $27.48 as of 10/30/2025 5:21:17 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 | 11.00 | 15.30 | 13.15 | % | 0.88 | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 17.50 | 8.50 | 12.80 | 10.65 | % | 0.61 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 20.00 | 6.50 | 9.50 | 8.00 | % | 0.40 | 0 | 0 | 1.91 | 0.98 | 0.01 | -0.01 | 10/30/2025 3:59:56 PM EST | |||
| 22.50 | 3.60 | 6.50 | 5.05 | 5.96 | +1.05 | +21.39% | 0.22 | 2 | 5 | 1.22 | 0.92 | 0.03 | -0.02 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 25.00 | 2.65 | 4.30 | 3.48 | 3.85 | +1.07 | +38.49% | 0.14 | 5 | 15 | 0.97 | 0.78 | 0.06 | -0.03 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 30.00 | 0.00 | 2.50 | 1.25 | 1.50 | +0.24 | +19.05% | 0.04 | 16 | 21 | 1.20 | 0.37 | 0.08 | -0.04 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 35.00 | 0.00 | 4.80 | 2.40 | 0.75 | 0.00 | 0.00% | 0.07 | 0 | 4 | 2.58 | 0.11 | 0.04 | -0.02 | 10/29/2025 | 10/30/2025 3:59:56 PM EST |
| 40.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 1.35 | 0.02 | 0.01 | -0.01 | 10/30/2025 3:59:56 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 | 4.80 | 2.40 | % | 0.16 | 0 | 0 | 5.23 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 17.50 | 0.00 | 4.80 | 2.40 | % | 0.14 | 0 | 0 | 4.36 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 20.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.08 | -0.02 | 0.01 | -0.01 | 10/17/2025 | 10/30/2025 3:59:56 PM EST |
| 22.50 | 0.00 | 4.80 | 2.40 | 0.57 | 0.00 | 0.00% | 0.11 | 0 | 1 | 3.00 | -0.08 | 0.03 | -0.02 | 10/7/2025 | 10/30/2025 3:59:56 PM EST |
| 25.00 | 0.00 | 1.95 | 0.98 | % | 0.04 | 0 | 0 | 1.25 | -0.22 | 0.06 | -0.03 | 10/30/2025 3:59:56 PM EST | |||
| 30.00 | 1.15 | 5.00 | 3.08 | % | 0.10 | 0 | 0 | 1.39 | -0.63 | 0.08 | -0.04 | 10/30/2025 3:59:56 PM EST | |||
| 35.00 | 5.50 | 9.00 | 7.25 | % | 0.21 | 0 | 0 | 1.54 | -0.89 | 0.04 | -0.02 | 10/30/2025 3:59:56 PM EST | |||
| 40.00 | 10.50 | 14.00 | 12.25 | % | 0.31 | 0 | 0 | 1.92 | -0.98 | 0.01 | -0.01 | 10/30/2025 3:59:56 PM EST |