Options Chain for CCC INTELLIGENT SOLUTIONS HLD COM (CCCS) - $9.42 as of 6/19/2025 7:04:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 5.90 | 7.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 5.00 | 3.60 | 4.80 | 4.15 | 0.00 | 0.00% | 0 | 2 | 8.65 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 6/18/2025 3:29:07 PM EST |
| 7.50 | 0.80 | 2.00 | 1.60 | 0.00 | 0.00% | 0 | 64 | 2.38 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:29:07 PM EST |
| 10.00 | 0.00 | 0.05 | 0.01 | -0.04 | -80.00% | 3 | 858 | 0.80 | 0.05 | 0.34 | -0.01 | 6/18/2025 | 6/18/2025 3:29:07 PM EST |
| 12.50 | 0.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0 | 473 | 4.91 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 6/18/2025 3:29:07 PM EST |
| 15.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 728 | 3.55 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 6/18/2025 3:29:07 PM EST |
| 17.50 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 20.00 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 22.50 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 5.00 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 7.50 | 0.00 | 0.40 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 10.00 | 0.50 | 0.65 | 1.00 | 0.00 | 0.00% | 0 | 49 | 1.19 | -0.95 | 0.34 | -0.01 | 6/5/2025 | 6/18/2025 3:29:07 PM EST |
| 12.50 | 2.90 | 3.20 | 3.63 | 0.00 | 0.00% | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 6/2/2025 | 6/18/2025 3:29:07 PM EST |
| 15.00 | 5.50 | 6.90 | % | 0 | 0 | 4.36 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 17.50 | 8.00 | 8.20 | % | 0 | 0 | 5.36 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 20.00 | 10.50 | 10.80 | % | 0 | 0 | 6.99 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 22.50 | 12.90 | 13.20 | % | 0 | 0 | 6.88 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST |