Options Chain for CCC INTELLIGENT SOLUTIONS HLD COM (CCC) - $6.57 as of 10/9/2026 1:34:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.20 | 6.40 | 5.80 | % | 5.80 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/9/2026 12:58:54 PM EST | |||
| 2.50 | 3.60 | 5.00 | 4.30 | 4.12 | 0.00 | 0.00% | 1.72 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 12:58:54 PM EST |
| 4.00 | 2.20 | 3.50 | 2.85 | 2.89 | +0.49 | +20.42% | 0.71 | 1 | 1 | 0.00 | 1.00 | 0.01 | 0.00 | 10/9/2026 | 10/9/2026 12:58:54 PM EST |
| 5.00 | 1.85 | 2.40 | 2.13 | 2.02 | +0.47 | +30.33% | 0.43 | 1 | 11 | 0.00 | 0.96 | 0.06 | -0.02 | 10/9/2026 | 10/9/2026 12:58:54 PM EST |
| 6.00 | 0.85 | 1.30 | 1.08 | 1.14 | +0.59 | +107.28% | 0.18 | 273 | 218 | 1.60 | 0.84 | 0.18 | -0.03 | 10/9/2026 | 10/9/2026 12:58:54 PM EST |
| 7.50 | 0.25 | 0.30 | 0.28 | 0.30 | +0.25 | +500.00% | 0.04 | 3,627 | 1,593 | 1.22 | 0.44 | 0.30 | -0.04 | 10/9/2026 | 10/9/2026 12:58:54 PM EST |
| 9.00 | 0.00 | 0.15 | 0.08 | 0.05 | +0.02 | +66.67% | 0.01 | 8 | 10 | 1.65 | 0.15 | 0.16 | -0.02 | 10/9/2026 | 10/9/2026 12:58:54 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 9 | 428 | 1.87 | 0.06 | 0.08 | -0.01 | 10/9/2026 | 10/9/2026 12:58:54 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.42 | 0.01 | 0.03 | 0.00 | 10/9/2026 12:58:54 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.99 | 0.00 | 0.00 | 0.00 | 10/9/2026 12:58:54 PM EST | |||
| 14.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 10/9/2026 12:58:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2026 12:58:54 PM EST | |||
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2026 12:58:54 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 6.63 | 0.00 | 0.01 | 0.00 | 10/9/2026 12:58:54 PM EST | |||
| 5.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 202 | 2.42 | -0.04 | 0.06 | -0.02 | 9/29/2026 | 10/9/2026 12:58:54 PM EST |
| 6.00 | 0.00 | 0.35 | 0.18 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 476 | 2.18 | -0.16 | 0.18 | -0.03 | 9/29/2026 | 10/9/2026 12:58:54 PM EST |
| 7.50 | 0.60 | 1.05 | 0.83 | 0.76 | -0.04 | -5.00% | 0.11 | 865 | 2,112 | 2.11 | -0.56 | 0.30 | -0.04 | 10/9/2026 | 10/9/2026 12:58:54 PM EST |
| 9.00 | 1.75 | 2.65 | 2.20 | 2.45 | 0.00 | 0.00% | 0.24 | 0 | 1 | 3.51 | -0.85 | 0.16 | -0.02 | 9/29/2026 | 10/9/2026 12:58:54 PM EST |
| 10.00 | 2.70 | 3.90 | 3.30 | 3.35 | 0.00 | 0.00% | 0.33 | 0 | 1 | 4.74 | -0.94 | 0.08 | -0.01 | 10/7/2026 | 10/9/2026 12:58:54 PM EST |
| 11.00 | 3.70 | 4.90 | 4.30 | % | 0.39 | 0 | 0 | 5.24 | -0.99 | 0.03 | 0.00 | 10/9/2026 12:58:54 PM EST | |||
| 12.50 | 5.10 | 6.40 | 5.75 | % | 0.46 | 0 | 0 | 5.86 | -1.00 | 0.00 | 0.00 | 10/9/2026 12:58:54 PM EST | |||
| 14.00 | 6.60 | 7.90 | 7.25 | % | 0.52 | 0 | 0 | 6.38 | -1.00 | 0.00 | 0.00 | 10/9/2026 12:58:54 PM EST |