Options Chain for CCC INTELLIGENT SOLUTIONS HLD COM (CCC) - $7.66 as of 10/30/2026 7:35:32 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 | 8.80 | 7.35 | 6.75 | 0.00 | 0.00% | 7.35 | 0 | 50 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 10/30/2026 3:59:55 PM EST |
| 2.00 | 4.90 | 7.80 | 6.35 | 5.66 | 0.00 | 0.00% | 3.17 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 10/30/2026 3:59:55 PM EST |
| 3.00 | 3.20 | 6.80 | 5.00 | 4.67 | 0.00 | 0.00% | 1.67 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 10/30/2026 3:59:55 PM EST |
| 4.00 | 2.25 | 5.80 | 4.03 | % | 1.01 | 0 | 0 | 7.81 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 5.00 | 1.95 | 4.80 | 3.38 | 3.25 | 0.00 | 0.00% | 0.68 | 0 | 9 | 5.98 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/30/2026 3:59:55 PM EST |
| 6.00 | 1.30 | 3.10 | 2.20 | 1.67 | 0.00 | 0.00% | 0.37 | 0 | 10 | 3.40 | 1.00 | 0.00 | 0.00 | 10/16/2026 | 10/30/2026 3:59:55 PM EST |
| 7.00 | 0.10 | 1.10 | 0.60 | 0.68 | 0.00 | 0.00% | 0.09 | 0 | 416 | 1.01 | 1.00 | 0.01 | 0.00 | 10/26/2026 | 10/30/2026 3:59:55 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,576 | 0.21 | 0.09 | 0.71 | 0.00 | 10/29/2026 | 10/30/2026 3:59:55 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 138 | 0.52 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/30/2026 3:59:55 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 11.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.10 | 0 | 2 | 4.20 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/30/2026 3:59:55 PM EST |
| 12.00 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 4.45 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 13.00 | 0.00 | 2.15 | 1.08 | % | 0.08 | 0 | 0 | 4.67 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 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 | 10/30/2026 3:59:55 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.19 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/30/2026 3:59:55 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 110 | 0.76 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/30/2026 3:59:55 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.37 | 0.00 | 0.01 | 0.00 | 10/16/2026 | 10/30/2026 3:59:55 PM EST |
| 8.00 | 0.30 | 0.40 | 0.35 | 0.31 | 0.00 | 0.00% | 0.04 | 0 | 209 | 0.27 | -0.91 | 0.71 | 0.00 | 10/29/2026 | 10/30/2026 3:59:55 PM EST |
| 9.00 | 0.00 | 3.50 | 1.75 | 1.35 | 0.00 | 0.00% | 0.19 | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 10/21/2026 | 10/30/2026 3:59:55 PM EST |
| 10.00 | 2.00 | 2.90 | 2.45 | 2.70 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.75 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 10/30/2026 3:59:55 PM EST |
| 11.00 | 2.30 | 5.50 | 3.90 | 4.55 | 0.00 | 0.00% | 0.35 | 0 | 0 | 4.26 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 10/30/2026 3:59:55 PM EST |
| 12.00 | 2.90 | 6.50 | 4.70 | % | 0.39 | 0 | 0 | 4.51 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 13.00 | 3.90 | 7.50 | 5.70 | % | 0.44 | 0 | 0 | 4.73 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST |