Options Chain for CCC INTELLIGENT SOLUTIONS HLD COM (CCC) - $7.51 as of 9/6/2026 8:31:39 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 | 5.60 | 6.90 | 6.25 | % | 6.25 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 2.50 | 4.10 | 5.30 | 4.70 | 4.98 | 0.00 | 0.00% | 1.88 | 0 | 53 | 5.06 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 9/4/2026 3:59:57 PM EST |
| 4.00 | 2.60 | 3.70 | 3.15 | % | 0.79 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 5.00 | 2.40 | 2.70 | 2.55 | 2.17 | 0.00 | 0.00% | 0.51 | 0 | 259 | 0.00 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:57 PM EST |
| 6.00 | 0.90 | 2.00 | 1.45 | % | 0.24 | 0 | 0 | 1.89 | 0.99 | 0.04 | -0.01 | 9/4/2026 3:59:57 PM EST | |||
| 7.50 | 0.25 | 0.60 | 0.43 | 0.48 | +0.23 | +92.00% | 0.06 | 166 | 2,963 | 0.60 | 0.61 | 0.45 | -0.02 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.05 | % | 0.01 | 10 | 0 | 0.80 | 0.10 | 0.19 | -0.01 | 9/4/2026 | 9/4/2026 3:59:57 PM EST | |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.05 | +0.01 | +25.00% | 0.01 | 13 | 407 | 0.93 | 0.01 | 0.04 | 0.00 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 11.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 12.50 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 7 | 2.85 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/4/2026 3:59:57 PM EST |
| 14.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 3.98 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 15.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 3 | 4.18 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/4/2026 3:59:57 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 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 2.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.37 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 9/4/2026 3:59:57 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 690 | 1.45 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:57 PM EST |
| 6.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 1.71 | -0.01 | 0.04 | -0.01 | 9/4/2026 3:59:57 PM EST | |||
| 7.50 | 0.05 | 0.50 | 0.28 | 0.40 | -0.15 | -27.28% | 0.04 | 95 | 482 | 0.58 | -0.39 | 0.45 | -0.02 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 9.00 | 1.30 | 1.85 | 1.58 | % | 0.18 | 0 | 0 | 1.62 | -0.90 | 0.19 | -0.01 | 9/4/2026 3:59:57 PM EST | |||
| 10.00 | 2.20 | 3.40 | 2.80 | 2.15 | 0.00 | 0.00% | 0.28 | 0 | 0 | 3.05 | -0.99 | 0.04 | 0.00 | 8/24/2026 | 9/4/2026 3:59:57 PM EST |
| 11.00 | 3.20 | 4.40 | 3.80 | % | 0.35 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 12.50 | 4.70 | 5.90 | 5.30 | 7.50 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 9/4/2026 3:59:57 PM EST |
| 14.00 | 6.10 | 7.40 | 6.75 | % | 0.48 | 0 | 0 | 4.29 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 15.00 | 7.10 | 8.40 | 7.75 | 9.90 | 0.00 | 0.00% | 0.52 | 0 | 0 | 4.53 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 9/4/2026 3:59:57 PM EST |