# CALGON CARBON CORP (CCC) Option Chains > CCC option chain: calls and puts by expiration with bid, ask, last and theoretical price, volume, open interest, implied volatility and Greeks. Data as of Nov 9, 2026 (end of day). ## CCC quote | Field | Value | |---|---| | 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 | Calls and puts, near-the-money strikes, expirations through the end of the second month out. Stock price: 7.69. All expirations: 2026-11-20, 2026-12-18, 2027-03-19, 2027-06-17, 2027-12-17. **Price** is the last trade, **TPrice** the theoretical value (Black-Scholes on historical volatility), **IVol** the implied volatility. **NS** is the contract type: S standard, W weekly, Q quarterly, FR fixed return, NS non-standard (adjusted). A contract's daily price history: `/quotes/option-prices.md?optsym=`. Change the view with query parameters: `expirations` (1, 2, 3, 6, 9 or -1 for all), `expiry` (YYYY-MM-DD, one expiration), `range` (ntm, otm, itm, all), `putcall` (C, P), `strike` (one strike across expirations), `date` (an earlier session, subscribers). Example: `/quotes/stock-option-chains/CCC.md?expirations=-1&range=all`. ## Expires Nov 20, 2026 ### Calls | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 5.00 | CCC 261120C00005000 | 1.95 | 3.50 | 3.25 | 2.70 | 0 | 9 | 363.36% | 0.8409 | -0.0535 | 0.0032 | 0.0500 | 0.0010 | S | | 6.00 | CCC 261120C00006000 | 0.95 | 3.10 | 1.67 | 1.71 | 0 | 10 | 83.74% | 0.9625 | -0.0042 | 0.0011 | 0.0732 | 0.0017 | S | | 7.00 | CCC 261120C00007000 | 0.15 | 1.10 | 0.68 | 0.76 | 0 | 416 | 56.65% | 0.8427 | -0.0083 | 0.0032 | 0.3182 | 0.0017 | S | | 8.00 | CCC 261120C00008000 | 0.00 | 5.00 | 0.01 | 0.16 | 0 | 3,576 | 17.13% | 0.0946 | -0.0018 | 0.0022 | 0.7368 | 0.0002 | S | | 9.00 | CCC 261120C00009000 | 0.00 | 3.40 | 0.15 | 0.01 | 0 | 138 | 101.79% | 0.2114 | -0.0179 | 0.0039 | 0.2129 | 0.0004 | S | ### Puts | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 5.00 | CCC 261120P00005000 | 0.00 | 5.00 | 0.10 | 0.10 | 0 | 8 | 194.76% | -0.0746 | -0.0167 | 0.0019 | 0.0542 | -0.0002 | S | | 6.00 | CCC 261120P00006000 | 0.00 | 5.00 | 0.05 | 0.00 | 0 | 110 | 105.41% | -0.0738 | -0.0089 | 0.0019 | 0.0994 | -0.0002 | S | | 7.00 | CCC 261120P00007000 | 0.00 | 0.05 | 0.03 | 0.05 | 0 | 51 | 44.24% | -0.1033 | -0.0048 | 0.0024 | 0.3043 | -0.0002 | S | | 8.00 | CCC 261120P00008000 | 0.30 | 1.30 | 0.30 | 0.44 | 5 | 207 | 116.75% | -0.5373 | -0.0281 | 0.0053 | 0.2549 | -0.0015 | S | | 9.00 | CCC 261120P00009000 | 0.75 | 3.50 | 1.35 | 1.30 | 0 | 0 | 67.42% | -0.9007 | -0.0071 | 0.0023 | 0.1941 | -0.0025 | S | | 10.00 | CCC 261120P00010000 | 1.75 | 2.80 | 2.70 | 2.28 | 0 | 1 | 199.74% | -0.7204 | -0.0408 | 0.0045 | 0.1262 | -0.0025 | S | ## Expires Dec 18, 2026 ### Calls | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 5.00 | CCC 261218C00005000 | 2.60 | 2.85 | 2.66 | 2.90 | 4 | 2,101 | 128.74% | 0.8919 | -0.0078 | 0.0047 | 0.0576 | 0.0042 | S | | 6.00 | CCC 261218C00006000 | 0.95 | 2.50 | 1.55 | 1.96 | 0 | 110 | 97.35% | 0.8269 | -0.0081 | 0.0064 | 0.1048 | 0.0047 | S | | 7.50 | CCC 261218C00007500 | 0.20 | 0.75 | 0.24 | 0.80 | 254 | 27,523 | 12.05% | 0.7477 | -0.0013 | 0.0080 | 1.0556 | 0.0059 | S | | 9.00 | CCC 261218C00009000 | 0.00 | 5.00 | 0.03 | 0.21 | 245 | 787 | 33.23% | 0.0823 | -0.0016 | 0.0038 | 0.1819 | 0.0006 | S | | 10.00 | CCC 261218C00010000 | 0.00 | 5.00 | 0.20 | 0.07 | 0 | 277 | 81.59% | 0.1978 | -0.0073 | 0.0070 | 0.1356 | 0.0014 | S | ### Puts | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 5.00 | CCC 261218P00005000 | 0.00 | 0.05 | 0.10 | 0.00 | 0 | 154 | 75.59% | -0.0309 | -0.0017 | 0.0018 | 0.0367 | -0.0003 | S | | 6.00 | CCC 261218P00006000 | 0.00 | 5.00 | 0.01 | 0.02 | 0 | 11 | 40.16% | -0.0250 | -0.0008 | 0.0015 | 0.0580 | -0.0002 | S | | 7.50 | CCC 261218P00007500 | 0.00 | 5.00 | 0.06 | 0.30 | 4 | 2,366 | 13.66% | -0.2769 | -0.0015 | 0.0084 | 0.9751 | -0.0023 | S | | 9.00 | CCC 261218P00009000 | 0.60 | 1.40 | 1.00 | 1.15 | 4 | 105 | 53.55% | -0.7910 | -0.0049 | 0.0072 | 0.2138 | -0.0081 | S | | 10.00 | CCC 261218P00010000 | 1.60 | 4.50 | 2.76 | 1.97 | 0 | 1 | 113.44% | -0.6994 | -0.0127 | 0.0088 | 0.1222 | -0.0087 | S | ## More for CCC - [Quote](https://www.optionistics.com/quotes/stock-quotes/CCC.md) - [Option chain](https://www.optionistics.com/quotes/stock-option-chains/CCC.md) - [Price history](https://www.optionistics.com/quotes/stock-prices/CCC.md) - [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=CCC) - [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/CCC.md) - [Volatility skew](https://www.optionistics.com/screener/volatility-skew/CCC.md) - [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/CCC.md) - [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/CCC.md) --- From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt