CCXI Option Chain
End of day data from July 30, 2021 for CCXI options expiring on August 20, 2021.
| Symbol | Type | Strike | Last | Bid / Size | Ask / Size | Volume | OI | IV | Delta | Theta | Gamma | Vega | Rho |
| CCXI20Aug21C17.50 | CALL | 17.50 | $0.32 | $0.30 / 30 | $0.40 / 22 | 402 | 4,553 | 84.534387% | 0.392689 | -0.048390 | 0.069415 | 0.013888 | 0.002724 |
| CCXI20Aug21C20.00 | CALL | 20.00 | $0.15 | $0.15 / 26 | $0.20 / 20 | 374 | 3,735 | 93.389738% | 0.270923 | -0.041960 | 0.059423 | 0.012043 | 0.001953 |
| CCXI20Aug21C22.50 | CALL | 22.50 | $0.15 | $0.05 / 30 | $0.15 / 55 | 81 | 1,344 | 104.337834% | 0.178007 | -0.033010 | 0.046749 | 0.009474 | 0.001314 |
| CCXI20Aug21P12.50 | PUT | 12.50 | $0.30 | $0.20 / 184 | $0.30 / 4 | 77 | 16,157 | 75.985700% | -0.261469 | -0.041203 | 0.058364 | 0.011828 | -0.002987 |
| CCXI20Aug21C15.00 | CALL | 15.00 | $1.00 | $0.95 / 30 | $1.10 / 35 | 54 | 2,518 | 76.646200% | 0.561343 | -0.049945 | 0.070727 | 0.014334 | 0.003726 |
| CCXI20Aug21P10.00 | PUT | 10.00 | $0.05 | | $0.05 / 43 | 42 | 1,443 | 93.683658% | -0.109024 | -0.023665 | 0.033521 | 0.006793 | -0.001182 |
| CCXI20Aug21C12.50 | CALL | 12.50 | $2.66 | $2.40 / 30 | $2.65 / 23 | 13 | 1,117 | 71.863997% | 0.738531 | -0.041218 | 0.058364 | 0.011828 | 0.004547 |
| CCXI20Aug21P15.00 | PUT | 15.00 | $1.26 | $1.20 / 9 | $1.30 / 25 | 9 | 1,590 | 79.088169% | -0.438657 | -0.049927 | 0.070727 | 0.014334 | -0.005315 |
| CCXI20Aug21P7.50 | PUT | 7.50 | $0.01 | | $0.05 / 61 | 5 | 1,331 | 150.829041% | -0.022959 | -0.006892 | 0.009762 | 0.001978 | -0.000238 |
| CCXI20Aug21C25.00 | CALL | 25.00 | $0.10 | $0.05 / 35 | $0.10 / 20 | 4 | 2,435 | 117.301678% | 0.114500 | -0.024514 | 0.034717 | 0.007036 | 0.000861 |
| CCXI20Aug21P17.50 | PUT | 17.50 | $3.00 | $3.00 / 4 | $3.20 / 3 | 3 | 363 | 85.670987% | -0.600723 | -0.048901 | 0.069282 | 0.014041 | -0.007765 |
| CCXI20Aug21P5.00 | PUT | 5.00 | $0.03 | | $0.05 / 116 | 3 | 346 | 230.752295% | -0.001058 | -0.000449 | 0.000636 | 0.000129 | -0.000011 |
| CCXI20Aug21C50.00 | CALL | 50.00 | $0.05 | | $0.25 / 64 | 1 | 363 | 275.044956% | 0.001165 | -0.000490 | 0.000695 | 0.000141 | 0.000009 |
| CCXI20Aug21C35.00 | CALL | 35.00 | $0.05 | | $0.15 / 44 | 1 | 639 | 194.159241% | 0.017998 | -0.005607 | 0.007941 | 0.001609 | 0.000141 |
| CCXI20Aug21C10.00 | CALL | 10.00 | $4.70 | $4.40 / 200 | $4.90 / 36 | 1 | 659 | 64.966227% | 0.890976 | -0.023677 | 0.033521 | 0.006793 | 0.004845 |
| CCXI20Aug21P2.50 | PUT | 2.50 | $0.03 | | $0.05 / 327 | 1 | 79 | 372.054326% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| CCXI20Aug21P100.00 | PUT | 100.00 | | $84.10 / 9 | $86.10 / 9 | 0 | 0 | 364.309378% | -0.999999 | 0.000123 | 0.000001 | 0.000000 | -0.060272 |
| CCXI20Aug21C100.00 | CALL | 100.00 | $0.01 | | $0.05 / 162 | 0 | 1,861 | 307.494289% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| CCXI20Aug21P95.00 | PUT | 95.00 | $67.40 | $79.30 / 10 | $81.40 / 12 | 0 | 0 | 350.037345% | -0.999999 | 0.000116 | 0.000001 | 0.000000 | -0.057259 |
| CCXI20Aug21C95.00 | CALL | 95.00 | $0.05 | | $0.05 / 161 | 0 | 157 | 300.938269% | 0.000001 | -0.000001 | 0.000001 | 0.000000 | 0.000000 |
| CCXI20Aug21P90.00 | PUT | 90.00 | $74.85 | $74.50 / 12 | $76.30 / 9 | 0 | 0 | 356.397151% | -0.999998 | 0.000110 | 0.000002 | 0.000000 | -0.054245 |
| CCXI20Aug21C90.00 | CALL | 90.00 | $0.05 | | $0.05 / 50 | 0 | 155 | 293.980785% | 0.000002 | -0.000001 | 0.000002 | 0.000000 | 0.000000 |
| CCXI20Aug21P85.00 | PUT | 85.00 | | $69.70 / 9 | $71.20 / 12 | 0 | 0 | 360.003270% | -0.999996 | 0.000102 | 0.000004 | 0.000001 | -0.051231 |
| CCXI20Aug21C85.00 | CALL | 85.00 | $0.10 | | $0.05 / 115 | 0 | 139 | 286.571590% | 0.000004 | -0.000002 | 0.000004 | 0.000001 | 0.000000 |
| CCXI20Aug21P80.00 | PUT | 80.00 | | $65.10 / 3 | $65.70 / 9 | 0 | 0 | 339.171501% | -0.999991 | 0.000094 | 0.000007 | 0.000001 | -0.048218 |
| CCXI20Aug21C80.00 | CALL | 80.00 | $0.05 | | $0.05 / 114 | 0 | 103 | 278.651228% | 0.000009 | -0.000005 | 0.000007 | 0.000001 | 0.000000 |
| CCXI20Aug21P75.00 | PUT | 75.00 | | $59.80 / 9 | $61.00 / 9 | 0 | 0 | 329.596511% | -0.999981 | 0.000082 | 0.000015 | 0.000003 | -0.045204 |
| CCXI20Aug21C75.00 | CALL | 75.00 | $0.05 | | $0.05 / 50 | 0 | 77 | 270.145948% | 0.000019 | -0.000010 | 0.000015 | 0.000003 | 0.000000 |
| CCXI20Aug21P70.00 | PUT | 70.00 | | $54.80 / 9 | $56.00 / 9 | 0 | 0 | 319.248335% | -0.999959 | 0.000065 | 0.000031 | 0.000006 | -0.042190 |
| CCXI20Aug21C70.00 | CALL | 70.00 | $0.05 | | $0.05 / 50 | 0 | 2,397 | 260.968277% | 0.000041 | -0.000022 | 0.000031 | 0.000006 | 0.000000 |
| CCXI20Aug21P65.00 | PUT | 65.00 | | $49.50 / 264 | $51.60 / 125 | 0 | 0 | 338.340589% | -0.999909 | 0.000034 | 0.000065 | 0.000013 | -0.039176 |
| CCXI20Aug21C65.00 | CALL | 65.00 | $0.05 | | $0.05 / 50 | 0 | 142 | 251.005168% | 0.000091 | -0.000046 | 0.000065 | 0.000013 | 0.000001 |
| CCXI20Aug21P60.00 | PUT | 60.00 | $49.59 | $44.80 / 9 | $45.40 / 9 | 0 | 16 | 228.195501% | -0.999792 | -0.000026 | 0.000141 | 0.000029 | -0.036162 |
| CCXI20Aug21C60.00 | CALL | 60.00 | $0.05 | | $0.05 / 50 | 0 | 360 | 240.120813% | 0.000208 | -0.000100 | 0.000141 | 0.000029 | 0.000002 |
| CCXI20Aug21P55.00 | PUT | 55.00 | $41.90 | $40.10 / 9 | $40.40 / 3 | 0 | 219 | 234.315442% | -0.999513 | -0.000152 | 0.000311 | 0.000063 | -0.033146 |
| CCXI20Aug21C55.00 | CALL | 55.00 | $0.05 | | $1.15 / 239 | 0 | 345 | 406.186659% | 0.000487 | -0.000220 | 0.000311 | 0.000063 | 0.000004 |
| CCXI20Aug21P50.00 | PUT | 50.00 | $36.00 | $35.00 / 77 | $35.40 / 3 | 0 | 1,171 | 181.448008% | -0.998835 | -0.000429 | 0.000695 | 0.000141 | -0.030127 |
| CCXI20Aug21P45.00 | PUT | 45.00 | $26.30 | $29.90 / 9 | $30.60 / 60 | 0 | 15 | 205.346418% | -0.997152 | -0.001051 | 0.001566 | 0.000317 | -0.027100 |
| CCXI20Aug21C45.00 | CALL | 45.00 | $0.07 | | $0.55 / 182 | 0 | 350 | 303.922567% | 0.002848 | -0.001106 | 0.001566 | 0.000317 | 0.000023 |
| CCXI20Aug21P40.00 | PUT | 40.00 | $24.00 | $25.00 / 9 | $25.60 / 20 | 0 | 36 | 205.714160% | -0.992893 | -0.002453 | 0.003544 | 0.000718 | -0.024052 |
| CCXI20Aug21C40.00 | CALL | 40.00 | $0.04 | | $0.05 / 30 | 0 | 3,034 | 182.661150% | 0.007107 | -0.002502 | 0.003544 | 0.000718 | 0.000056 |
| CCXI20Aug21P35.00 | PUT | 35.00 | $19.40 | $20.20 / 3 | $20.40 / 4 | 0 | 1,749 | 184.164821% | -0.982002 | -0.005564 | 0.007941 | 0.001609 | -0.020954 |
| CCXI20Aug21P30.00 | PUT | 30.00 | $13.05 | $15.10 / 10 | $15.60 / 55 | 0 | 24 | 169.820341% | -0.954235 | -0.012135 | 0.017238 | 0.003493 | -0.017729 |
| CCXI20Aug21C30.00 | CALL | 30.00 | $0.05 | | $0.10 / 26 | 0 | 2,955 | 155.487746% | 0.045765 | -0.012172 | 0.017238 | 0.003493 | 0.000353 |
| CCXI20Aug21P25.00 | PUT | 25.00 | $10.75 | $9.60 / 288 | $10.70 / 193 | 0 | 476 | 142.575985% | -0.885500 | -0.024483 | 0.034717 | 0.007036 | -0.014207 |
| CCXI20Aug21P22.50 | PUT | 22.50 | $8.50 | $7.60 / 53 | $8.10 / 68 | 0 | 233 | 115.690892% | -0.821993 | -0.032983 | 0.046749 | 0.009474 | -0.012247 |
| CCXI20Aug21P20.00 | PUT | 20.00 | $5.80 | $5.30 / 4 | $5.50 / 3 | 0 | 153 | 98.193801% | -0.729077 | -0.041936 | 0.059423 | 0.012043 | -0.010102 |
| CCXI20Aug21C7.50 | CALL | 7.50 | $7.70 | $7.10 / 10 | $7.40 / 4 | 0 | 162 | 176.539768% | 0.977041 | -0.006901 | 0.009762 | 0.001978 | 0.004282 |
| CCXI20Aug21C5.00 | CALL | 5.00 | $9.50 | $9.10 / 246 | $9.90 / 3 | 0 | 57 | 182.523116% | 0.998942 | -0.000455 | 0.000636 | 0.000129 | 0.003003 |
| CCXI20Aug21C2.50 | CALL | 2.50 | $12.60 | $11.60 / 204 | $12.40 / 4 | 0 | 15 | 273.338167% | 1.000000 | -0.000003 | 0.000001 | 0.000000 | 0.001507 |