Options Chain for CHURCHILL CAPITAL CORP VII COM CL A (CVII) - $10.71 as of 4/23/2024 3:36:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 7.60 | 8.90 | % | 0 | 0 | 5.81 | 1.00 | 0.00 | 0.00 | 4/23/2024 2:58:52 PM EST | |||
| 5.00 | 4.10 | 6.80 | % | 0 | 0 | 4.46 | 1.00 | 0.00 | 0.00 | 4/23/2024 2:58:52 PM EST | |||
| 7.50 | 2.65 | 3.70 | % | 0 | 0 | 1.86 | 0.94 | 0.04 | -0.01 | 4/23/2024 2:58:52 PM EST | |||
| 10.00 | 0.00 | 2.65 | 0.85 | +0.35 | +70.00% | 1 | 271 | 2.15 | 0.67 | 0.14 | -0.02 | 4/23/2024 | 4/23/2024 2:58:52 PM EST |
| 12.50 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 574 | 0.59 | 0.31 | 0.14 | -0.02 | 4/4/2024 | 4/23/2024 2:58:52 PM EST |
| 15.00 | 0.00 | 2.00 | 0.40 | 0.00 | 0.00% | 0 | 1 | 2.93 | 0.10 | 0.07 | -0.01 | 2/7/2024 | 4/23/2024 2:58:52 PM EST |
| 17.50 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 6 | 2.13 | 0.03 | 0.03 | 0.00 | 2/15/2024 | 4/23/2024 2:58:52 PM EST |
| 20.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 260 | 1.26 | 0.01 | 0.01 | 0.00 | 4/5/2024 | 4/23/2024 2:58:52 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 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 547 | 3.10 | 0.00 | 0.00 | 0.00 | 2/22/2024 | 4/23/2024 2:58:52 PM EST |
| 5.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 22 | 1.70 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/23/2024 2:58:52 PM EST |
| 7.50 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 6 | 1.17 | -0.06 | 0.04 | -0.01 | 4/1/2024 | 4/23/2024 2:58:52 PM EST |
| 10.00 | 0.05 | 0.60 | 0.40 | -0.10 | -20.00% | 40 | 3,066 | 0.88 | -0.33 | 0.14 | -0.02 | 4/23/2024 | 4/23/2024 2:58:52 PM EST |
| 12.50 | 0.75 | 5.00 | 2.45 | 0.00 | 0.00% | 1 | 12 | 3.56 | -0.69 | 0.14 | -0.02 | 4/23/2024 | 4/23/2024 2:58:52 PM EST |
| 15.00 | 2.80 | 7.50 | 4.80 | 0.00 | 0.00% | 1 | 24 | 4.10 | -0.90 | 0.07 | -0.01 | 4/23/2024 | 4/23/2024 2:58:52 PM EST |
| 17.50 | 5.70 | 10.00 | 7.30 | 0.00 | 0.00% | 1 | 3 | 4.52 | -0.97 | 0.03 | 0.00 | 4/23/2024 | 4/23/2024 2:58:52 PM EST |
| 20.00 | 8.40 | 12.50 | 9.80 | 0.00 | 0.00% | 1 | 9 | 4.86 | -0.99 | 0.01 | 0.00 | 4/23/2024 | 4/23/2024 2:58:52 PM EST |