Options Chain for CCC INTELLIGENT SOLUTIONS HLD COM (CCC) - $6.58 as of 9/24/2026 6:36:28 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 | 5.10 | 6.30 | 5.70 | % | 5.70 | 0 | 0 | 4.22 | 1.00 | 0.00 | 0.00 | 9/24/2026 3:59:50 PM EST | |||
| 2.50 | 3.60 | 4.80 | 4.20 | 3.70 | 0.00 | 0.00% | 1.68 | 0 | 2 | 1.67 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 9/24/2026 3:59:50 PM EST |
| 4.00 | 0.80 | 3.30 | 2.05 | % | 0.51 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/24/2026 3:59:50 PM EST | |||
| 5.00 | 1.90 | 2.25 | 2.08 | 2.12 | +0.32 | +17.78% | 0.42 | 2 | 4,071 | 0.00 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 3:59:50 PM EST |
| 6.00 | 1.15 | 1.45 | 1.30 | 1.23 | +0.28 | +29.48% | 0.22 | 79 | 23 | 0.00 | 0.99 | 0.04 | -0.01 | 9/24/2026 | 9/24/2026 3:59:50 PM EST |
| 7.50 | 0.50 | 0.55 | 0.53 | 0.53 | +0.18 | +51.43% | 0.07 | 12,973 | 3,800 | 0.26 | 0.67 | 0.42 | -0.01 | 9/24/2026 | 9/24/2026 3:59:50 PM EST |
| 9.00 | 0.00 | 0.30 | 0.15 | 0.20 | +0.15 | +300.00% | 0.02 | 13 | 342 | 0.48 | 0.15 | 0.28 | 0.00 | 9/24/2026 | 9/24/2026 3:59:50 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 297 | 0.49 | 0.03 | 0.08 | 0.00 | 9/23/2026 | 9/24/2026 3:59:50 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.16 | 0.00 | 0.01 | 0.00 | 9/24/2026 3:59:50 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 9/24/2026 3:59:50 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 9/24/2026 3:59:50 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 9/24/2026 3:59:50 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 | 2.53 | 0.00 | 0.00 | 0.00 | 9/24/2026 3:59:50 PM EST | |||
| 2.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 55 | 1.41 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 9/24/2026 3:59:50 PM EST |
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 9/24/2026 3:59:50 PM EST | |||
| 5.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 154 | 0.82 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/24/2026 3:59:50 PM EST |
| 6.00 | 0.00 | 0.55 | 0.28 | 0.35 | 0.00 | 0.00% | 0.05 | 1 | 1 | 0.98 | -0.01 | 0.04 | -0.01 | 9/24/2026 | 9/24/2026 3:59:50 PM EST |
| 7.50 | 0.05 | 1.25 | 0.65 | 0.92 | -0.28 | -23.34% | 0.09 | 1 | 462 | 0.97 | -0.33 | 0.42 | -0.01 | 9/24/2026 | 9/24/2026 3:59:50 PM EST |
| 9.00 | 0.25 | 2.75 | 1.50 | % | 0.17 | 0 | 0 | 1.38 | -0.85 | 0.28 | 0.00 | 9/24/2026 3:59:50 PM EST | |||
| 10.00 | 1.20 | 3.90 | 2.55 | 3.56 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.71 | -0.97 | 0.08 | 0.00 | 9/18/2026 | 9/24/2026 3:59:50 PM EST |
| 11.00 | 3.70 | 4.90 | 4.30 | % | 0.39 | 0 | 0 | 1.90 | -1.00 | 0.01 | 0.00 | 9/24/2026 3:59:50 PM EST | |||
| 12.50 | 5.10 | 6.60 | 5.85 | % | 0.47 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 9/24/2026 3:59:50 PM EST | |||
| 14.00 | 6.60 | 8.10 | 7.35 | % | 0.53 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 9/24/2026 3:59:50 PM EST | |||
| 15.00 | 7.60 | 9.10 | 8.35 | % | 0.56 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 9/24/2026 3:59:50 PM EST |