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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CCL251114C00019000 | 10/27 9:53 AM | 19.00 | 10.75 | 6.85 | 9.05 | 0.00 | 0.00% | 0 | 20 | 112.50% | Yes |
| CCL251114C00020000 | 10/17 11:03 AM | 20.00 | 8.15 | 5.85 | 8.05 | 0.00 | 0.00% | 2 | 2 | 97.66% | Yes |
| CCL251114C00022000 | 11/5 3:31 PM | 22.00 | 4.90 | 4 | 5.8 | 0.05 | 1.03% | 1 | 15 | 166.02% | Yes |
| CCL251114C00023000 | 10/3 1:45 PM | 23.00 | 5.97 | 3.05 | 4.85 | 0.00 | 0.00% | 2 | 2 | 57.81% | Yes |
| CCL251114C00024000 | 10/30 11:53 AM | 24.00 | 5.00 | 2.1 | 3.5 | 0.00 | 0.00% | 1 | 2 | 99.22% | Yes |
| CCL251114C00024500 | 11/4 3:44 PM | 24.50 | 1.90 | 1.8 | 2.95 | 0.00 | 0.00% | 5 | 6 | 85.16% | Yes |
| CCL251114C00025000 | 11/5 11:23 AM | 25.00 | 2.22 | 2 | 2.4 | 0.42 | 23.33% | 11 | 60 | 56.45% | Yes |
| CCL251114C00026000 | 11/5 3:47 PM | 26.00 | 1.36 | 1.26 | 1.45 | 0.46 | 51.11% | 78 | 86 | 53.32% | Yes |
| CCL251114C00027000 | 11/5 3:56 PM | 27.00 | 0.73 | 0.64 | 0.74 | 0.27 | 58.70% | 700 | 569 | 44.34% | No |
| CCL251114C00027500 | 11/5 2:59 PM | 27.50 | 0.53 | 0.45 | 0.65 | 0.21 | 65.62% | 49 | 562 | 51.17% | No |
| CCL251114C00028000 | 11/5 3:48 PM | 28.00 | 0.36 | 0.3 | 0.35 | 0.16 | 80.00% | 114 | 343 | 42.97% | No |
| CCL251114C00028500 | 11/5 3:18 PM | 28.50 | 0.23 | 0.17 | 0.35 | 0.07 | 43.75% | 39 | 1047 | 51.56% | No |
| CCL251114C00029000 | 11/5 3:47 PM | 29.00 | 0.14 | 0.08 | 0.16 | 0.02 | 16.67% | 89 | 403 | 44.14% | No |
| CCL251114C00029500 | 11/5 1:58 PM | 29.50 | 0.10 | 0.07 | 0.15 | 0.01 | 11.11% | 19 | 2637 | 49.41% | No |
| CCL251114C00030000 | 11/5 3:48 PM | 30.00 | 0.06 | 0.05 | 0.08 | -0.01 | -14.29% | 67 | 379 | 46.88% | No |
| CCL251114C00030500 | 11/5 2:06 PM | 30.50 | 0.04 | 0.02 | 0.06 | -0.01 | -20.00% | 4 | 196 | 48.83% | No |
| CCL251114C00031000 | 11/5 3:48 PM | 31.00 | 0.04 | 0.01 | 0.06 | 0.02 | 100.00% | 71 | 534 | 53.52% | No |
| CCL251114C00031500 | 10/31 10:43 AM | 31.50 | 0.18 | 0 | 0.04 | 0.00 | 0.00% | 1 | 17 | 53.91% | No |
| CCL251114C00032000 | 11/5 1:57 PM | 32.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 84 | 765 | 51.56% | No |
| CCL251114C00032500 | 10/30 2:16 PM | 32.50 | 0.15 | 0 | 0.19 | 0.00 | 0.00% | 5 | 2 | 73.83% | No |
| CCL251114C00033000 | 11/4 10:09 AM | 33.00 | 0.01 | 0 | 0.09 | 0.00 | 0.00% | 10 | 85 | 67.97% | No |
| CCL251114C00034000 | 11/3 1:13 PM | 34.00 | 0.04 | 0 | 0.18 | 0.00 | 0.00% | 6 | 79 | 85.94% | No |
| CCL251114C00035000 | 11/3 11:25 AM | 35.00 | 0.04 | 0 | 0.5 | 0.00 | 0.00% | 1 | 82 | 118.56% | No |
| CCL251114C00036000 | 10/21 1:56 PM | 36.00 | 0.08 | 0 | 0.95 | 0.00 | 0.00% | 30 | 45 | 151.95% | No |
| CCL251114C00037000 | 10/27 11:23 AM | 37.00 | 0.04 | 0 | 1.14 | 0.00 | 0.00% | 2 | 3 | 170.31% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CCL251114P00018000 | 11/5 11:07 AM | 18.00 | 0.04 | 0 | 0.06 | -0.30 | -88.24% | 2 | 1 | 117.19% | No |
| CCL251114P00019000 | 10/31 2:31 PM | 19.00 | 0.09 | 0 | 0.07 | -0.42 | -82.35% | 1 | 1 | 106.25% | No |
| CCL251114P00022000 | 11/4 9:30 AM | 22.00 | 0.70 | 0 | 0.21 | 0.00 | 0.00% | 1 | 45 | 82.81% | No |
| CCL251114P00023000 | 11/5 3:47 PM | 23.00 | 0.04 | 0.02 | 0.06 | -0.06 | -60.00% | 5 | 100 | 55.08% | No |
| CCL251114P00024000 | 11/5 3:48 PM | 24.00 | 0.06 | 0.04 | 0.07 | -0.15 | -71.43% | 7 | 312 | 48.44% | No |
| CCL251114P00025000 | 11/5 3:48 PM | 25.00 | 0.14 | 0.1 | 0.19 | -0.28 | -66.67% | 31 | 149 | 47.27% | No |
| CCL251114P00025500 | 11/5 1:38 PM | 25.50 | 0.21 | 0.2 | 0.24 | -0.33 | -61.11% | 16 | 600 | 42.68% | No |
| CCL251114P00026000 | 11/5 3:47 PM | 26.00 | 0.32 | 0.3 | 0.37 | -0.44 | -57.89% | 128 | 866 | 41.99% | No |
| CCL251114P00026500 | 11/5 3:59 PM | 26.50 | 0.53 | 0.51 | 0.53 | -0.50 | -48.54% | 383 | 453 | 40.43% | No |
| CCL251114P00027000 | 11/5 3:48 PM | 27.00 | 0.70 | 0.71 | 0.79 | -0.70 | -50.00% | 169 | 1042 | 41.50% | Yes |
| CCL251114P00027500 | 11/5 11:53 AM | 27.50 | 0.89 | 0.98 | 1.12 | -0.77 | -46.39% | 65 | 140 | 43.65% | Yes |
| CCL251114P00028000 | 11/5 3:48 PM | 28.00 | 1.33 | 1.24 | 1.42 | -0.78 | -36.97% | 37 | 906 | 41.02% | Yes |
| CCL251114P00028500 | 11/5 1:41 PM | 28.50 | 1.67 | 1.62 | 1.81 | -0.86 | -33.99% | 15 | 701 | 41.31% | Yes |
| CCL251114P00029000 | 11/5 10:29 AM | 29.00 | 2.18 | 1.82 | 2.37 | -0.83 | -27.57% | 1 | 211 | 53.32% | Yes |
| CCL251114P00029500 | 11/4 12:12 PM | 29.50 | 3.02 | 2.3 | 2.78 | -0.05 | -1.63% | 6 | 139 | 52.34% | Yes |
| CCL251114P00030000 | 11/5 2:02 PM | 30.00 | 2.98 | 2.82 | 3.2 | -0.97 | -24.56% | 264 | 438 | 49.61% | Yes |
| CCL251114P00030500 | 11/4 10:30 AM | 30.50 | 3.96 | 2.75 | 4.55 | 0.00 | 0.00% | 2 | 40 | 122.75% | Yes |
| CCL251114P00031000 | 11/4 9:35 AM | 31.00 | 3.90 | 3.25 | 5.05 | 0.00 | 0.00% | 2 | 22 | 51.56% | Yes |
| CCL251114P00032000 | 11/5 10:16 AM | 32.00 | 5.21 | 4.6 | 6.05 | 2.24 | 75.42% | 1 | 1 | 86.13% | Yes |
| CCL251114P00035000 | 10/21 3:55 PM | 35.00 | 5.73 | 7 | 9.2 | 0.00 | 0.00% | 0 | 6 | 50.00% | Yes |
