Options Chain for CCC INTELLIGENT SOLUTIONS HLD COM (CCC) - $7.68 as of 11/13/2026 5:27:51 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 | 5.90 | 9.00 | 7.45 | 6.77 | 0.00 | 0.00% | 7.45 | 0 | 38 | 0.00 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/13/2026 4:00:00 PM EST |
| 2.50 | 4.40 | 7.50 | 5.95 | 5.55 | 0.00 | 0.00% | 2.38 | 0 | 78 | 0.00 | 1.00 | 0.00 | 0.00 | 11/12/2026 | 11/13/2026 4:00:00 PM EST |
| 4.00 | 2.95 | 6.00 | 4.48 | 3.76 | 0.00 | 0.00% | 1.12 | 0 | 3 | 6.00 | 1.00 | 0.00 | 0.00 | 11/12/2026 | 11/13/2026 4:00:00 PM EST |
| 5.00 | 2.45 | 3.20 | 2.83 | 2.66 | 0.00 | 0.00% | 0.57 | 0 | 2,098 | 1.44 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/13/2026 4:00:00 PM EST |
| 6.00 | 0.95 | 3.00 | 1.98 | 1.55 | 0.00 | 0.00% | 0.33 | 0 | 110 | 2.47 | 1.00 | 0.00 | 0.00 | 11/2/2026 | 11/13/2026 4:00:00 PM EST |
| 7.50 | 0.20 | 0.25 | 0.23 | 0.25 | 0.00 | 0.00% | 0.03 | 15,976 | 31,241 | 0.11 | 0.85 | 1.07 | 0.00 | 11/13/2026 | 11/13/2026 4:00:00 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 793 | 0.39 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/13/2026 4:00:00 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 277 | 0.57 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 11/13/2026 4:00:00 PM EST |
| 11.00 | 0.00 | 5.00 | 2.50 | % | 0.23 | 0 | 0 | 4.63 | 0.00 | 0.00 | 0.00 | 11/13/2026 4:00:00 PM EST | |||
| 12.50 | 0.00 | 5.00 | 2.50 | % | 0.20 | 0 | 0 | 4.90 | 0.00 | 0.00 | 0.00 | 11/13/2026 4:00:00 PM EST | |||
| 14.00 | 0.00 | 5.00 | 2.50 | % | 0.18 | 0 | 0 | 5.12 | 0.00 | 0.00 | 0.00 | 11/13/2026 4:00:00 PM EST | |||
| 15.00 | 0.00 | 5.00 | 2.50 | % | 0.17 | 0 | 0 | 5.26 | 0.00 | 0.00 | 0.00 | 11/13/2026 4:00:00 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 | 3.84 | 0.00 | 0.00 | 0.00 | 11/13/2026 4:00:00 PM EST | |||
| 2.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 55 | 2.14 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 11/13/2026 4:00:00 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 11/13/2026 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 154 | 0.93 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 11/13/2026 4:00:00 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.60 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/13/2026 4:00:00 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2,370 | 0.14 | -0.15 | 1.07 | 0.00 | 11/9/2026 | 11/13/2026 4:00:00 PM EST |
| 9.00 | 0.60 | 1.40 | 1.00 | 0.98 | 0.00 | 0.00% | 0.11 | 0 | 24 | 0.51 | -1.00 | 0.00 | 0.00 | 11/12/2026 | 11/13/2026 4:00:00 PM EST |
| 10.00 | 1.65 | 4.60 | 3.13 | 2.76 | 0.00 | 0.00% | 0.31 | 0 | 1 | 3.20 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/13/2026 4:00:00 PM EST |
| 11.00 | 1.90 | 5.80 | 3.85 | % | 0.35 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 11/13/2026 4:00:00 PM EST | |||
| 12.50 | 3.40 | 7.50 | 5.45 | % | 0.44 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 11/13/2026 4:00:00 PM EST | |||
| 14.00 | 4.90 | 9.00 | 6.95 | % | 0.50 | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 11/13/2026 4:00:00 PM EST | |||
| 15.00 | 5.90 | 10.00 | 7.95 | % | 0.53 | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 11/13/2026 4:00:00 PM EST |