Options Chain for CCC INTELLIGENT SOLUTIONS HLD COM (CCC) - $7.64 as of 10/15/2026 10:39:21 AM 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 | 5.90 | 8.70 | 7.30 | 6.75 | 0.00 | 0.00% | 7.30 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/15/2026 9:58:47 AM EST |
| 2.00 | 5.00 | 7.70 | 6.35 | 4.68 | 0.00 | 0.00% | 3.17 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/15/2026 9:58:47 AM EST |
| 3.00 | 4.00 | 6.70 | 5.35 | 4.60 | 0.00 | 0.00% | 1.78 | 1 | 1 | 8.54 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 9:58:47 AM EST |
| 4.00 | 2.20 | 5.80 | 4.00 | % | 1.00 | 0 | 0 | 6.05 | 1.00 | 0.00 | 0.00 | 10/15/2026 9:58:47 AM EST | |||
| 5.00 | 1.90 | 4.80 | 3.35 | 2.65 | 0.00 | 0.00% | 0.67 | 0 | 9 | 4.62 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/15/2026 9:58:47 AM EST |
| 6.00 | 1.50 | 1.90 | 1.70 | 1.75 | 0.00 | 0.00% | 0.28 | 0 | 286 | 1.63 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/15/2026 9:58:47 AM EST |
| 7.00 | 0.15 | 0.65 | 0.40 | 0.61 | -0.39 | -39.00% | 0.06 | 72 | 488 | 0.11 | 0.99 | 0.06 | 0.00 | 10/15/2026 | 10/15/2026 9:58:47 AM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.30 | -85.72% | 0.00 | 3,590 | 2,675 | 0.17 | 0.08 | 0.64 | 0.00 | 10/15/2026 | 10/15/2026 9:58:47 AM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 138 | 0.40 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/15/2026 9:58:47 AM EST |
| 10.00 | 0.00 | 2.15 | 1.08 | % | 0.11 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 10/15/2026 9:58:47 AM EST | |||
| 11.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.10 | 0 | 2 | 3.22 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/15/2026 9:58:47 AM EST |
| 12.00 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 10/15/2026 9:58:47 AM EST | |||
| 13.00 | 0.00 | 2.15 | 1.08 | % | 0.08 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 10/15/2026 9:58:47 AM 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 | 3.76 | 0.00 | 0.00 | 0.00 | 10/15/2026 9:58:47 AM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 10/15/2026 9:58:47 AM EST | |||
| 3.00 | 0.00 | 2.15 | 1.08 | % | 0.36 | 0 | 0 | 8.45 | 0.00 | 0.00 | 0.00 | 10/15/2026 9:58:47 AM EST | |||
| 4.00 | 0.00 | 2.15 | 1.08 | % | 0.27 | 0 | 0 | 5.89 | 0.00 | 0.00 | 0.00 | 10/15/2026 9:58:47 AM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.90 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/15/2026 9:58:47 AM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 110 | 0.57 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/15/2026 9:58:47 AM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.27 | -0.01 | 0.06 | 0.00 | 10/14/2026 | 10/15/2026 9:58:47 AM EST |
| 8.00 | 0.00 | 0.50 | 0.25 | 0.01 | -0.29 | -96.67% | 0.03 | 8 | 420 | 0.30 | -0.92 | 0.64 | 0.00 | 10/15/2026 | 10/15/2026 9:58:47 AM EST |
| 9.00 | 0.65 | 3.50 | 2.08 | 1.30 | 0.00 | 0.00% | 0.23 | 0 | 264 | 2.75 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/15/2026 9:58:47 AM EST |
| 10.00 | 0.95 | 4.50 | 2.73 | 3.40 | 0.00 | 0.00% | 0.27 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/15/2026 9:58:47 AM EST |
| 11.00 | 1.95 | 5.50 | 3.73 | 4.55 | 0.00 | 0.00% | 0.34 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 10/15/2026 9:58:47 AM EST |
| 12.00 | 2.95 | 6.50 | 4.73 | % | 0.39 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 10/15/2026 9:58:47 AM EST | |||
| 13.00 | 3.90 | 7.50 | 5.70 | % | 0.44 | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 10/15/2026 9:58:47 AM EST |