CCXI Option Chain

End of day data from July 30, 2021 for CCXI options expiring on August 20, 2021.

  1. NASDAQ
  2. >
  3. CCXI
  4. >
  5. Option Chain
|USD |CCXI: $14.80 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
CCXI20Aug21C17.50CALL17.50$0.32$0.30 / 30$0.40 / 224024,55384.534387%0.392689-0.0483900.0694150.0138880.002724
CCXI20Aug21C20.00CALL20.00$0.15$0.15 / 26$0.20 / 203743,73593.389738%0.270923-0.0419600.0594230.0120430.001953
CCXI20Aug21C22.50CALL22.50$0.15$0.05 / 30$0.15 / 55811,344104.337834%0.178007-0.0330100.0467490.0094740.001314
CCXI20Aug21P12.50PUT12.50$0.30$0.20 / 184$0.30 / 47716,15775.985700%-0.261469-0.0412030.0583640.011828-0.002987
CCXI20Aug21C15.00CALL15.00$1.00$0.95 / 30$1.10 / 35542,51876.646200%0.561343-0.0499450.0707270.0143340.003726
CCXI20Aug21P10.00PUT10.00$0.05$0.05 / 43421,44393.683658%-0.109024-0.0236650.0335210.006793-0.001182
CCXI20Aug21C12.50CALL12.50$2.66$2.40 / 30$2.65 / 23131,11771.863997%0.738531-0.0412180.0583640.0118280.004547
CCXI20Aug21P15.00PUT15.00$1.26$1.20 / 9$1.30 / 2591,59079.088169%-0.438657-0.0499270.0707270.014334-0.005315
CCXI20Aug21P7.50PUT7.50$0.01$0.05 / 6151,331150.829041%-0.022959-0.0068920.0097620.001978-0.000238
CCXI20Aug21C25.00CALL25.00$0.10$0.05 / 35$0.10 / 2042,435117.301678%0.114500-0.0245140.0347170.0070360.000861
CCXI20Aug21P17.50PUT17.50$3.00$3.00 / 4$3.20 / 3336385.670987%-0.600723-0.0489010.0692820.014041-0.007765
CCXI20Aug21P5.00PUT5.00$0.03$0.05 / 1163346230.752295%-0.001058-0.0004490.0006360.000129-0.000011
CCXI20Aug21C50.00CALL50.00$0.05$0.25 / 641363275.044956%0.001165-0.0004900.0006950.0001410.000009
CCXI20Aug21C35.00CALL35.00$0.05$0.15 / 441639194.159241%0.017998-0.0056070.0079410.0016090.000141
CCXI20Aug21C10.00CALL10.00$4.70$4.40 / 200$4.90 / 36165964.966227%0.890976-0.0236770.0335210.0067930.004845
CCXI20Aug21P2.50PUT2.50$0.03$0.05 / 327179372.054326%-0.0000010.0000000.0000010.0000000.000000
CCXI20Aug21P100.00PUT100.00$84.10 / 9$86.10 / 900364.309378%-0.9999990.0001230.0000010.000000-0.060272
CCXI20Aug21C100.00CALL100.00$0.01$0.05 / 16201,861307.494289%0.0000010.0000000.0000010.0000000.000000
CCXI20Aug21P95.00PUT95.00$67.40$79.30 / 10$81.40 / 1200350.037345%-0.9999990.0001160.0000010.000000-0.057259
CCXI20Aug21C95.00CALL95.00$0.05$0.05 / 1610157300.938269%0.000001-0.0000010.0000010.0000000.000000
CCXI20Aug21P90.00PUT90.00$74.85$74.50 / 12$76.30 / 900356.397151%-0.9999980.0001100.0000020.000000-0.054245
CCXI20Aug21C90.00CALL90.00$0.05$0.05 / 500155293.980785%0.000002-0.0000010.0000020.0000000.000000
CCXI20Aug21P85.00PUT85.00$69.70 / 9$71.20 / 1200360.003270%-0.9999960.0001020.0000040.000001-0.051231
CCXI20Aug21C85.00CALL85.00$0.10$0.05 / 1150139286.571590%0.000004-0.0000020.0000040.0000010.000000
CCXI20Aug21P80.00PUT80.00$65.10 / 3$65.70 / 900339.171501%-0.9999910.0000940.0000070.000001-0.048218
CCXI20Aug21C80.00CALL80.00$0.05$0.05 / 1140103278.651228%0.000009-0.0000050.0000070.0000010.000000
CCXI20Aug21P75.00PUT75.00$59.80 / 9$61.00 / 900329.596511%-0.9999810.0000820.0000150.000003-0.045204
CCXI20Aug21C75.00CALL75.00$0.05$0.05 / 50077270.145948%0.000019-0.0000100.0000150.0000030.000000
CCXI20Aug21P70.00PUT70.00$54.80 / 9$56.00 / 900319.248335%-0.9999590.0000650.0000310.000006-0.042190
CCXI20Aug21C70.00CALL70.00$0.05$0.05 / 5002,397260.968277%0.000041-0.0000220.0000310.0000060.000000
CCXI20Aug21P65.00PUT65.00$49.50 / 264$51.60 / 12500338.340589%-0.9999090.0000340.0000650.000013-0.039176
CCXI20Aug21C65.00CALL65.00$0.05$0.05 / 500142251.005168%0.000091-0.0000460.0000650.0000130.000001
CCXI20Aug21P60.00PUT60.00$49.59$44.80 / 9$45.40 / 9016228.195501%-0.999792-0.0000260.0001410.000029-0.036162
CCXI20Aug21C60.00CALL60.00$0.05$0.05 / 500360240.120813%0.000208-0.0001000.0001410.0000290.000002
CCXI20Aug21P55.00PUT55.00$41.90$40.10 / 9$40.40 / 30219234.315442%-0.999513-0.0001520.0003110.000063-0.033146
CCXI20Aug21C55.00CALL55.00$0.05$1.15 / 2390345406.186659%0.000487-0.0002200.0003110.0000630.000004
CCXI20Aug21P50.00PUT50.00$36.00$35.00 / 77$35.40 / 301,171181.448008%-0.998835-0.0004290.0006950.000141-0.030127
CCXI20Aug21P45.00PUT45.00$26.30$29.90 / 9$30.60 / 60015205.346418%-0.997152-0.0010510.0015660.000317-0.027100
CCXI20Aug21C45.00CALL45.00$0.07$0.55 / 1820350303.922567%0.002848-0.0011060.0015660.0003170.000023
CCXI20Aug21P40.00PUT40.00$24.00$25.00 / 9$25.60 / 20036205.714160%-0.992893-0.0024530.0035440.000718-0.024052
CCXI20Aug21C40.00CALL40.00$0.04$0.05 / 3003,034182.661150%0.007107-0.0025020.0035440.0007180.000056
CCXI20Aug21P35.00PUT35.00$19.40$20.20 / 3$20.40 / 401,749184.164821%-0.982002-0.0055640.0079410.001609-0.020954
CCXI20Aug21P30.00PUT30.00$13.05$15.10 / 10$15.60 / 55024169.820341%-0.954235-0.0121350.0172380.003493-0.017729
CCXI20Aug21C30.00CALL30.00$0.05$0.10 / 2602,955155.487746%0.045765-0.0121720.0172380.0034930.000353
CCXI20Aug21P25.00PUT25.00$10.75$9.60 / 288$10.70 / 1930476142.575985%-0.885500-0.0244830.0347170.007036-0.014207
CCXI20Aug21P22.50PUT22.50$8.50$7.60 / 53$8.10 / 680233115.690892%-0.821993-0.0329830.0467490.009474-0.012247
CCXI20Aug21P20.00PUT20.00$5.80$5.30 / 4$5.50 / 3015398.193801%-0.729077-0.0419360.0594230.012043-0.010102
CCXI20Aug21C7.50CALL7.50$7.70$7.10 / 10$7.40 / 40162176.539768%0.977041-0.0069010.0097620.0019780.004282
CCXI20Aug21C5.00CALL5.00$9.50$9.10 / 246$9.90 / 3057182.523116%0.998942-0.0004550.0006360.0001290.003003
CCXI20Aug21C2.50CALL2.50$12.60$11.60 / 204$12.40 / 4015273.338167%1.000000-0.0000030.0000010.0000000.001507