CCC Option Chain

Data as of Nov 9, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

7.69

Change

+0.01

Open

7.68

Previous

7.68

High

7.71

Low

7.67

Bid

-

Ask

-

Volume

16,283,759

Trades

-

Dividend

0.05

Yield

1.65%

Ex-Div

Aug 31, 2017

Split Date

-

Impl Vol

23.5%

Hist Vol

53.6%

Opt Volume

737

Open Int

40,827

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
CCC 261120C00005000	1.95	3.50	3.25	2.70	0	9	S	5.00	CCC 261120P00005000	0.00	5.00	0.10	0.10	0	8	S
CCC 261120C00006000	0.95	3.10	1.67	1.71	0	10	S	6.00	CCC 261120P00006000	0.00	5.00	0.05	0.00	0	110	S
CCC 261120C00007000	0.15	1.10	0.68	0.76	0	416	S	7.00	CCC 261120P00007000	0.00	0.05	0.03	0.05	0	51	S
CCC 261120C00008000	0.00	5.00	0.01	0.16	0	3,576	S	8.00	CCC 261120P00008000	0.30	1.30	0.30	0.44	5	207	S
CCC 261120C00009000	0.00	3.40	0.15	0.01	0	138	S	9.00	CCC 261120P00009000	0.75	3.50	1.35	1.30	0	0	S
—	—	—	—	—	—	—	—	10.00	CCC 261120P00010000	1.75	2.80	2.70	2.28	0	1	S

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
CCC 261218C00005000	2.60	2.85	2.66	2.90	4	2,101	S	5.00	CCC 261218P00005000	0.00	0.05	0.10	0.00	0	154	S
CCC 261218C00006000	0.95	2.50	1.55	1.96	0	110	S	6.00	CCC 261218P00006000	0.00	5.00	0.01	0.02	0	11	S
CCC 261218C00007500	0.20	0.75	0.24	0.80	254	27,523	S	7.50	CCC 261218P00007500	0.00	5.00	0.06	0.30	4	2,366	S
CCC 261218C00009000	0.00	5.00	0.03	0.21	245	787	S	9.00	CCC 261218P00009000	0.60	1.40	1.00	1.15	4	105	S
CCC 261218C00010000	0.00	5.00	0.20	0.07	0	277	S	10.00	CCC 261218P00010000	1.60	4.50	2.76	1.97	0	1	S

Below are few quick-links for most popular options chains: