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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CCL251121C00020000 | 11/5 10:02 AM | 20.00 | 7.00 | 6.85 | 8.5 | -1.12 | -13.79% | 3 | 42 | 153.71% | Yes |
| CCL251121C00021000 | 10/29 10:52 AM | 21.00 | 7.00 | 5.45 | 6.95 | 0.00 | 0.00% | 1 | 50 | 98.24% | Yes |
| CCL251121C00022000 | 11/3 9:49 AM | 22.00 | 6.80 | 4.9 | 5.8 | 0.00 | 0.00% | 1 | 4 | 96.58% | Yes |
| CCL251121C00023000 | 11/5 10:36 AM | 23.00 | 4.20 | 3.55 | 4.5 | -1.49 | -26.19% | 1 | 58 | 54.49% | Yes |
| CCL251121C00024000 | 11/4 11:19 AM | 24.00 | 3.10 | 2.68 | 4 | 0.00 | 0.00% | 2 | 59 | 66.41% | Yes |
| CCL251121C00025000 | 11/4 3:19 PM | 25.00 | 2.45 | 2.05 | 2.6 | 0.70 | 40.00% | 1 | 101 | 50.59% | Yes |
| CCL251121C00026000 | 11/5 1:03 PM | 26.00 | 1.75 | 1.3 | 1.74 | 0.64 | 57.66% | 119 | 489 | 54.40% | Yes |
| CCL251121C00026500 | 11/5 3:49 PM | 26.50 | 1.24 | 1.19 | 1.24 | 0.36 | 40.91% | 44 | 251 | 44.73% | Yes |
| CCL251121C00027000 | 11/5 3:58 PM | 27.00 | 0.96 | 0.92 | 0.97 | 0.29 | 43.28% | 6384 | 520 | 43.95% | No |
| CCL251121C00027500 | 11/5 3:44 PM | 27.50 | 0.81 | 0.7 | 0.76 | 0.33 | 68.75% | 88 | 77 | 44.14% | No |
| CCL251121C00028000 | 11/5 3:04 PM | 28.00 | 0.59 | 0.5 | 0.58 | 0.21 | 55.26% | 5514 | 1171 | 43.95% | No |
| CCL251121C00028500 | 11/5 3:46 PM | 28.50 | 0.39 | 0.37 | 0.42 | 0.12 | 44.44% | 78 | 1100 | 43.16% | No |
| CCL251121C00029000 | 11/5 3:53 PM | 29.00 | 0.31 | 0.26 | 0.31 | 0.11 | 55.00% | 12152 | 10225 | 43.26% | No |
| CCL251121C00029500 | 11/5 2:28 PM | 29.50 | 0.22 | 0.17 | 0.22 | 0.06 | 37.50% | 54 | 2331 | 42.97% | No |
| CCL251121C00030000 | 11/5 3:57 PM | 30.00 | 0.15 | 0.09 | 0.19 | 0.04 | 36.36% | 5113 | 15937 | 45.70% | No |
| CCL251121C00030500 | 11/5 11:32 AM | 30.50 | 0.13 | 0.01 | 0.12 | 0.05 | 62.50% | 916 | 186 | 44.14% | No |
| CCL251121C00031000 | 11/5 2:41 PM | 31.00 | 0.07 | 0.07 | 0.09 | -0.01 | -12.50% | 229 | 4532 | 44.92% | No |
| CCL251121C00031500 | 11/5 3:32 PM | 31.50 | 0.06 | 0.02 | 0.22 | -0.05 | -45.45% | 43 | 150 | 52.15% | No |
| CCL251121C00032000 | 11/5 3:41 PM | 32.00 | 0.03 | 0.05 | 0.15 | -0.02 | -40.00% | 142 | 12146 | 53.71% | No |
| CCL251121C00032500 | 11/5 3:03 PM | 32.50 | 0.03 | 0.01 | 0.07 | -0.11 | -78.57% | 34 | 157 | 53.13% | No |
| CCL251121C00033000 | 11/5 2:30 PM | 33.00 | 0.03 | 0.03 | 0.11 | 0.00 | 0.00% | 410 | 1769 | 56.45% | No |
| CCL251121C00033500 | 10/29 11:48 AM | 33.50 | 0.11 | 0 | 0.15 | 0.00 | 0.00% | 5 | 18 | 60.55% | No |
| CCL251121C00034000 | 11/4 10:34 AM | 34.00 | 0.03 | 0 | 0.09 | 0.00 | 0.00% | 186 | 4657 | 57.81% | No |
| CCL251121C00035000 | 11/5 2:47 PM | 35.00 | 0.02 | 0 | 0.03 | 0.00 | 0.00% | 51 | 1405 | 53.91% | No |
| CCL251121C00036000 | 10/31 10:41 AM | 36.00 | 0.02 | 0 | 0.04 | 0.00 | 0.00% | 2 | 10783 | 60.94% | No |
| CCL251121C00037000 | 10/22 11:24 AM | 37.00 | 0.06 | 0 | 0.08 | 0.00 | 0.00% | 21 | 98 | 73.05% | No |
| CCL251121C00038000 | 10/21 2:59 PM | 38.00 | 0.04 | 0 | 0.05 | 0.00 | 0.00% | 30 | 141 | 72.66% | No |
| CCL251121C00040000 | 11/4 11:11 AM | 40.00 | 0.01 | 0 | 0.05 | 0.00 | 0.00% | 1 | 85 | 82.03% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CCL251121P00020000 | 11/5 9:57 AM | 20.00 | 0.03 | 0 | 0.09 | 0.00 | 0.00% | 10 | 119 | 73.83% | No |
| CCL251121P00021000 | 11/4 2:49 PM | 21.00 | 0.04 | 0 | 0.12 | 0.00 | 0.00% | 5 | 82 | 66.80% | No |
| CCL251121P00022000 | 11/5 12:10 PM | 22.00 | 0.09 | 0.01 | 0.08 | -0.02 | -18.18% | 4 | 40 | 53.13% | No |
| CCL251121P00023000 | 11/5 3:54 PM | 23.00 | 0.07 | 0.07 | 0.22 | -0.10 | -58.82% | 44 | 5177 | 56.84% | No |
| CCL251121P00023500 | 11/4 2:59 PM | 23.50 | 0.23 | 0.06 | 0.35 | 0.00 | 0.00% | 22 | 22 | 56.35% | No |
| CCL251121P00024000 | 11/5 12:10 PM | 24.00 | 0.20 | 0.14 | 0.18 | -0.11 | -35.48% | 18 | 548 | 48.05% | No |
| CCL251121P00024500 | 11/4 2:40 PM | 24.50 | 0.43 | 0.2 | 0.23 | 0.00 | 0.00% | 657 | 689 | 45.51% | No |
| CCL251121P00025000 | 11/5 3:33 PM | 25.00 | 0.30 | 0.28 | 0.32 | -0.27 | -47.37% | 71 | 2542 | 44.53% | No |
| CCL251121P00025500 | 11/5 1:33 PM | 25.50 | 0.39 | 0.38 | 0.44 | -0.37 | -48.68% | 6 | 158 | 43.75% | No |
| CCL251121P00026000 | 11/5 3:48 PM | 26.00 | 0.55 | 0.52 | 0.59 | -0.40 | -42.11% | 116 | 1555 | 42.77% | No |
| CCL251121P00026500 | 11/5 1:45 PM | 26.50 | 0.73 | 0.71 | 0.78 | -0.50 | -40.65% | 21 | 435 | 42.09% | No |
| CCL251121P00027000 | 11/5 2:49 PM | 27.00 | 0.96 | 0.94 | 1.01 | -0.53 | -35.57% | 289 | 4431 | 41.36% | Yes |
| CCL251121P00027500 | 11/5 1:28 PM | 27.50 | 1.19 | 1.22 | 1.29 | -0.66 | -35.68% | 2 | 548 | 41.02% | Yes |
| CCL251121P00028000 | 11/5 1:34 PM | 28.00 | 1.45 | 1.48 | 1.63 | -0.85 | -36.96% | 5 | 7677 | 41.60% | Yes |
| CCL251121P00028500 | 11/5 10:09 AM | 28.50 | 1.97 | 1.71 | 2 | -0.71 | -26.49% | 31 | 738 | 42.09% | Yes |
| CCL251121P00029000 | 11/5 2:37 PM | 29.00 | 2.19 | 2.16 | 2.43 | -0.90 | -29.13% | 6020 | 7496 | 44.34% | Yes |
| CCL251121P00029500 | 11/5 3:49 PM | 29.50 | 2.72 | 2.61 | 2.88 | 1.08 | 65.85% | 30 | 708 | 46.88% | Yes |
| CCL251121P00030000 | 11/5 1:32 PM | 30.00 | 3.03 | 2.88 | 3.25 | -0.94 | -23.68% | 12 | 1425 | 42.58% | Yes |
| CCL251121P00030500 | 10/30 11:35 AM | 30.50 | 2.27 | 2.85 | 4.65 | 0.00 | 0.00% | 4 | 8 | 99.02% | Yes |
| CCL251121P00031000 | 11/5 11:08 AM | 31.00 | 4.05 | 3.75 | 4.5 | -0.86 | -17.52% | 1 | 1813 | 69.53% | Yes |
| CCL251121P00031500 | 10/22 10:17 AM | 31.50 | 2.08 | 3.75 | 5.75 | 0.00 | 0.00% | 0 | 13 | 55.27% | Yes |
| CCL251121P00032000 | 11/5 10:16 AM | 32.00 | 5.28 | 4.7 | 5.65 | -0.63 | -10.66% | 1 | 170 | 50.39% | Yes |
| CCL251121P00033000 | 11/4 3:34 PM | 33.00 | 6.91 | 5.15 | 7.3 | 0.00 | 0.00% | 23 | 44 | 63.87% | Yes |
| CCL251121P00034000 | 11/4 3:44 PM | 34.00 | 7.42 | 6.15 | 8.3 | 0.00 | 0.00% | 10 | 28 | 70.70% | Yes |
| CCL251121P00035000 | 10/1 11:06 AM | 35.00 | 6.70 | 7.15 | 9.3 | 0.00 | 0.00% | 10 | 12 | 77.34% | Yes |
| CCL251121P00036000 | 9/25 11:35 AM | 36.00 | 5.87 | 5.7 | 6.85 | 0.00 | 0.00% | 2 | 7 | 0.00% | Yes |
| CCL251121P00038000 | 11/5 11:06 AM | 38.00 | 11.45 | 9 | 13.05 | 4.45 | 63.57% | 1 | 1 | 215.82% | Yes |
| CCL251121P00040000 | 9/29 10:13 AM | 40.00 | 9.85 | 11.05 | 12.65 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
