Explore strikes, OI, IV and strategy data for CCL.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CCL251107C00020000 | 10/16 12:00 PM | 20.00 | 9.06 | 5.8 | 8 | 0.00 | 0.00% | 1 | 1 | 50.00% | Yes |
| CCL251107C00021000 | 9/30 10:09 AM | 21.00 | 8.60 | 4.95 | 6.9 | 0.00 | 0.00% | 0 | 6 | 135.94% | Yes |
| CCL251107C00022000 | 11/5 3:31 PM | 22.00 | 4.89 | 3.95 | 5.8 | -1.62 | -24.88% | 1 | 2 | 303.13% | Yes |
| CCL251107C00023000 | 11/4 10:07 AM | 23.00 | 3.72 | 3 | 4.95 | 0.00 | 0.00% | 20 | 27 | 114.84% | Yes |
| CCL251107C00024000 | 11/5 11:31 AM | 24.00 | 2.67 | 1.9 | 3.35 | 0.65 | 32.18% | 1 | 4 | 159.57% | Yes |
| CCL251107C00025000 | 11/5 11:45 AM | 25.00 | 2.20 | 1.88 | 2.41 | 0.93 | 73.23% | 9 | 204 | 94.92% | Yes |
| CCL251107C00025500 | 11/5 12:26 PM | 25.50 | 1.59 | 1.4 | 1.78 | 0.62 | 63.92% | 33 | 23 | 70.70% | Yes |
| CCL251107C00026000 | 11/5 1:59 PM | 26.00 | 0.97 | 0.99 | 1.1 | 0.38 | 64.41% | 84 | 895 | 55.86% | Yes |
| CCL251107C00026500 | 11/5 3:25 PM | 26.50 | 0.75 | 0.53 | 0.79 | 0.39 | 108.33% | 913 | 1590 | 58.79% | Yes |
| CCL251107C00027000 | 11/5 3:56 PM | 27.00 | 0.36 | 0.35 | 0.39 | 0.14 | 63.64% | 1423 | 1482 | 44.92% | No |
| CCL251107C00027500 | 11/5 3:58 PM | 27.50 | 0.19 | 0.18 | 0.21 | 0.07 | 58.33% | 932 | 934 | 45.51% | No |
| CCL251107C00028000 | 11/5 3:23 PM | 28.00 | 0.12 | 0.09 | 0.13 | 0.04 | 50.00% | 1377 | 1383 | 50.20% | No |
| CCL251107C00028500 | 11/5 3:49 PM | 28.50 | 0.06 | 0.06 | 0.08 | 0.02 | 50.00% | 3527 | 8332 | 51.95% | No |
| CCL251107C00029000 | 11/5 3:13 PM | 29.00 | 0.04 | 0.02 | 0.05 | -0.02 | -33.33% | 182 | 31169 | 53.13% | No |
| CCL251107C00029500 | 11/5 3:51 PM | 29.50 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 172 | 4237 | 58.59% | No |
| CCL251107C00030000 | 11/5 3:11 PM | 30.00 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 72 | 9424 | 64.06% | No |
| CCL251107C00030500 | 11/5 3:51 PM | 30.50 | 0.02 | 0.02 | 0.03 | 0.00 | 0.00% | 252 | 3476 | 75.00% | No |
| CCL251107C00031000 | 11/5 3:52 PM | 31.00 | 0.02 | 0.01 | 0.02 | 0.01 | 100.00% | 75 | 3426 | 76.56% | No |
| CCL251107C00031500 | 11/5 2:56 PM | 31.50 | 0.01 | 0 | 0.08 | 0.00 | 0.00% | 4 | 380 | 98.44% | No |
| CCL251107C00032000 | 11/5 11:28 AM | 32.00 | 0.04 | 0 | 0.09 | 0.02 | 100.00% | 1 | 1431 | 108.59% | No |
| CCL251107C00032500 | 11/3 11:34 AM | 32.50 | 0.02 | 0 | 0.21 | 0.00 | 0.00% | 5 | 235 | 137.89% | No |
| CCL251107C00033000 | 11/5 11:52 AM | 33.00 | 0.01 | 0 | 0.02 | 0.00 | 0.00% | 279 | 3453 | 98.44% | No |
| CCL251107C00033500 | 11/3 3:47 PM | 33.50 | 0.01 | 0 | 0.13 | 0.00 | 0.00% | 1 | 12 | 139.84% | No |
| CCL251107C00034000 | 11/4 9:46 AM | 34.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 1 | 171 | 100.00% | No |
| CCL251107C00034500 | 10/31 12:43 PM | 34.50 | 0.01 | 0 | 0.12 | 0.00 | 0.00% | 1 | 1 | 152.34% | No |
| CCL251107C00035000 | 10/28 3:07 PM | 35.00 | 0.01 | 0 | 0.05 | 0.00 | 0.00% | 22 | 78 | 139.06% | No |
| CCL251107C00036000 | 11/3 10:15 AM | 36.00 | 0.01 | 0 | 0.25 | 0.00 | 0.00% | 1 | 6 | 198.83% | No |
| CCL251107C00037000 | 11/4 9:45 AM | 37.00 | 0.32 | 0 | 0.22 | 0.00 | 0.00% | 3 | 3 | 207.81% | No |
| CCL251107C00038000 | 11/4 9:45 AM | 38.00 | 0.04 | 0 | 0.24 | 0.00 | 0.00% | 0 | 3 | 225.00% | No |
| CCL251107C00039000 | 10/30 10:17 AM | 39.00 | 0.38 | 0 | 0.2 | 0.00 | 0.00% | 1 | 4 | 229.69% | No |
| CCL251107C00040000 | 11/5 9:42 AM | 40.00 | 0.03 | 0 | 0.18 | -0.06 | -66.67% | 1 | 37 | 237.50% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CCL251107P00020000 | 11/5 9:43 AM | 20.00 | 0.29 | 0 | 0.07 | 0.28 | 2800.00% | 1 | 3 | 168.75% | No |
| CCL251107P00022000 | 11/5 9:43 AM | 22.00 | 0.29 | 0 | 0.11 | 0.26 | 866.67% | 1 | 2 | 131.25% | No |
| CCL251107P00022500 | 10/28 10:31 AM | 22.50 | 0.07 | 0 | 0.07 | 0.00 | 0.00% | 1 | 3 | 109.38% | No |
| CCL251107P00023000 | 11/5 9:54 AM | 23.00 | 0.01 | 0 | 0.02 | 0.00 | 0.00% | 11 | 676 | 79.69% | No |
| CCL251107P00023500 | 10/31 1:18 PM | 23.50 | 0.04 | 0 | 0.07 | 0.00 | 0.00% | 2 | 2 | 86.72% | No |
| CCL251107P00024000 | 11/5 11:40 AM | 24.00 | 0.01 | 0 | 0.06 | -0.04 | -80.00% | 10 | 931 | 73.44% | No |
| CCL251107P00025000 | 11/5 3:49 PM | 25.00 | 0.02 | 0.02 | 0.03 | -0.12 | -85.71% | 203 | 3103 | 51.56% | No |
| CCL251107P00025500 | 11/5 3:37 PM | 25.50 | 0.05 | 0.05 | 0.06 | -0.22 | -81.48% | 1649 | 2683 | 48.05% | No |
| CCL251107P00026000 | 11/5 3:54 PM | 26.00 | 0.11 | 0.08 | 0.14 | -0.34 | -75.56% | 132 | 2459 | 47.66% | No |
| CCL251107P00026500 | 11/5 3:54 PM | 26.50 | 0.21 | 0.2 | 0.26 | -0.56 | -72.73% | 319 | 497 | 44.53% | No |
| CCL251107P00027000 | 11/5 3:18 PM | 27.00 | 0.43 | 0.43 | 0.47 | -0.60 | -58.25% | 186 | 1343 | 42.97% | Yes |
| CCL251107P00027500 | 11/5 3:07 PM | 27.50 | 0.71 | 0.63 | 0.82 | -0.78 | -52.35% | 102 | 1175 | 46.68% | Yes |
| CCL251107P00028000 | 11/5 3:07 PM | 28.00 | 1.12 | 1.01 | 1.22 | -0.90 | -44.55% | 79 | 7531 | 48.83% | Yes |
| CCL251107P00028500 | 11/5 3:50 PM | 28.50 | 1.56 | 1.24 | 1.82 | -0.93 | -37.35% | 135 | 5085 | 76.95% | Yes |
| CCL251107P00029000 | 11/5 3:50 PM | 29.00 | 2.04 | 1.91 | 2.3 | -0.91 | -30.85% | 42 | 4903 | 86.91% | Yes |
| CCL251107P00029500 | 11/5 3:13 PM | 29.50 | 2.51 | 2.2 | 2.79 | -0.83 | -24.85% | 37 | 466 | 97.27% | Yes |
| CCL251107P00030000 | 11/5 2:02 PM | 30.00 | 2.98 | 2.77 | 3.15 | -0.97 | -24.56% | 56 | 254 | 76.95% | Yes |
| CCL251107P00030500 | 11/5 12:08 PM | 30.50 | 3.36 | 3.1 | 4.4 | -0.65 | -16.21% | 1 | 56 | 111.72% | Yes |
| CCL251107P00031000 | 11/5 12:09 PM | 31.00 | 3.84 | 3.75 | 4.15 | 1.29 | 50.59% | 2 | 99 | 94.53% | Yes |
| CCL251107P00031500 | 10/30 3:58 PM | 31.50 | 3.25 | 3.6 | 6.15 | 0.00 | 0.00% | 3 | 12 | 156.25% | Yes |
| CCL251107P00035000 | 11/5 11:44 AM | 35.00 | 8.34 | 6.9 | 9.85 | -0.30 | -3.47% | 1 | 4 | 221.88% | Yes |
| CCL251107P00036000 | 10/22 10:13 AM | 36.00 | 6.00 | 8 | 10.85 | 0.00 | 0.00% | 1 | 0 | 249.22% | Yes |
| CCL251107P00039000 | 10/30 10:17 AM | 39.00 | 11.00 | 10.75 | 13.3 | 0.00 | 0.00% | 0 | 1 | 438.67% | Yes |
