Optionistics

Quote for CCXI (CHEMOCENTRYX INC. COMMON STOC)

Data as of

Last
10.25
Change
+0.01
Open
10.24
Previous
10.24
High
10.26
Low
10.22
Bid
-
Ask
-
Volume
4,824,684
Trades
-
Dividend
-
Yield
-
Ex-Div
-
Impl Vol
1.775
Hist Vol
0.539
Opt Volume
17,348
Open Int
88,938

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Data used in the screeners below are delayed from Oct 7, 2026. Subscribe to get the latest end-of-day data.

Calendar Put Spreads

show all panelsmore…
ShortLongDebitMonths
Dec 18 '26 10.00Jan 15 '27 10.00-0.091
Dec 18 '26 10.00Feb 19 '27 10.00-0.572
Oct 16 '26 12.50Nov 20 '26 12.50-0.621
May 21 '27 10.00Jan 21 '28 10.00-1.088
Jan 15 '27 12.50Feb 19 '27 12.50-0.451
Nov 20 '26 12.50Dec 18 '26 12.50-0.461
Feb 19 '27 12.50May 21 '27 12.50-0.913
Oct 16 '26 12.50Dec 18 '26 12.50-1.082
Dec 18 '26 12.50Jan 15 '27 12.50-0.491
Jan 15 '27 10.00Feb 19 '27 10.00-0.481
Dec 18 '26 10.00May 21 '27 10.00-1.465
Feb 19 '27 10.00May 21 '27 10.00-0.903
Jan 15 '27 12.50May 21 '27 12.50-1.364
Jan 21 '28 10.00Jan 19 '29 10.00-0.8012
Jan 21 '28 12.50Jan 19 '29 12.50-0.7312
Dec 18 '26 10.00Jan 21 '28 10.00-2.5413
Dec 18 '26 12.50Feb 19 '27 12.50-0.942
Feb 19 '27 10.00Jan 21 '28 10.00-1.9811
May 21 '27 10.00Jan 19 '29 10.00-1.8820
Nov 20 '26 12.50Jan 15 '27 12.50-0.952
Nov 20 '26 10.00Jan 15 '27 10.00-0.752
Oct 16 '26 12.50Jan 15 '27 12.50-1.583
May 21 '27 12.50Jan 21 '28 12.50-1.818
Nov 20 '26 12.50Feb 19 '27 12.50-1.403
Dec 18 '26 12.50May 21 '27 12.50-1.855
Jan 15 '27 10.00May 21 '27 10.00-1.374
Oct 16 '26 12.50Feb 19 '27 12.50-2.034
Jan 15 '27 10.00Jan 21 '28 10.00-2.4512
Dec 18 '26 10.00Jan 19 '29 10.00-3.3425
Nov 20 '26 10.00Feb 19 '27 10.00-1.233
Feb 19 '27 10.00Jan 19 '29 10.00-2.7823
Nov 20 '26 10.00Dec 18 '26 10.00-0.661
Feb 19 '27 12.50Jan 21 '28 12.50-2.7211
Nov 20 '26 12.50May 21 '27 12.50-2.316
Oct 16 '26 12.50May 21 '27 12.50-2.947
Jan 15 '27 12.50Jan 21 '28 12.50-3.1712
May 21 '27 12.50Jan 19 '29 12.50-2.5420
Jan 15 '27 10.00Jan 19 '29 10.00-3.2524
Nov 20 '26 10.00May 21 '27 10.00-2.126
Feb 19 '27 12.50Jan 19 '29 12.50-3.4523