Options Chain for CCC INTELLIGENT SOLUTIONS HLD COM (CCC) - $6.73 as of 10/1/2026 5:05:25 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 | 8.86 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:56 PM EST | |||
| 2.00 | 4.20 | 5.00 | 4.60 | 4.60 | 0.00 | 0.00% | 2.30 | 0 | 3 | 3.31 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/1/2026 3:59:56 PM EST |
| 3.00 | 3.30 | 4.40 | 3.85 | % | 1.28 | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:56 PM EST | |||
| 4.00 | 2.30 | 3.40 | 2.85 | % | 0.71 | 0 | 0 | 2.32 | 1.00 | 0.01 | 0.00 | 10/1/2026 3:59:56 PM EST | |||
| 5.00 | 1.45 | 2.25 | 1.85 | 1.90 | 0.00 | 0.00% | 0.37 | 0 | 9 | 1.42 | 0.95 | 0.08 | 0.00 | 9/25/2026 | 10/1/2026 3:59:56 PM EST |
| 6.00 | 0.70 | 1.45 | 1.08 | 1.20 | 0.00 | 0.00% | 0.18 | 0 | 287 | 1.12 | 0.76 | 0.24 | -0.01 | 9/24/2026 | 10/1/2026 3:59:56 PM EST |
| 7.00 | 0.15 | 0.70 | 0.43 | 0.30 | 0.00 | 0.00% | 0.06 | 0 | 84 | 0.54 | 0.46 | 0.32 | -0.01 | 9/29/2026 | 10/1/2026 3:59:56 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.05 | 0 | 11 | 1.19 | 0.21 | 0.23 | 0.00 | 9/24/2026 | 10/1/2026 3:59:56 PM EST |
| 9.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 0.99 | 0.08 | 0.12 | 0.00 | 10/1/2026 3:59:56 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.64 | 0.02 | 0.04 | 0.00 | 10/1/2026 3:59:56 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.81 | 0.01 | 0.01 | 0.00 | 10/1/2026 3:59:56 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:56 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:56 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 | 3.08 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:56 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 4.77 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:56 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:56 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 2.42 | 0.00 | 0.01 | 0.00 | 10/1/2026 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 8 | 1.74 | -0.05 | 0.08 | 0.00 | 9/30/2026 | 10/1/2026 3:59:56 PM EST |
| 6.00 | 0.00 | 0.55 | 0.28 | % | 0.05 | 0 | 0 | 0.94 | -0.24 | 0.24 | -0.01 | 10/1/2026 3:59:56 PM EST | |||
| 7.00 | 0.35 | 1.00 | 0.68 | 0.83 | 0.00 | 0.00% | 0.10 | 0 | 8 | 0.87 | -0.54 | 0.32 | -0.01 | 9/29/2026 | 10/1/2026 3:59:56 PM EST |
| 8.00 | 1.40 | 2.45 | 1.93 | 1.45 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.07 | -0.79 | 0.23 | 0.00 | 9/24/2026 | 10/1/2026 3:59:56 PM EST |
| 9.00 | 1.90 | 2.80 | 2.35 | % | 0.26 | 0 | 0 | 1.25 | -0.92 | 0.12 | 0.00 | 10/1/2026 3:59:56 PM EST | |||
| 10.00 | 2.90 | 3.70 | 3.30 | 3.52 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.33 | -0.98 | 0.04 | 0.00 | 9/23/2026 | 10/1/2026 3:59:56 PM EST |
| 11.00 | 3.60 | 4.80 | 4.20 | 4.55 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.62 | -0.99 | 0.01 | 0.00 | 9/21/2026 | 10/1/2026 3:59:56 PM EST |
| 12.00 | 4.60 | 5.80 | 5.20 | % | 0.43 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:56 PM EST | |||
| 13.00 | 5.50 | 7.00 | 6.25 | % | 0.48 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:56 PM EST |