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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CCL251205C00020000 | 11/3 11:25 AM | 20.00 | 8.80 | 6.3 | 8.1 | 0.00 | 0.00% | 3 | 4 | 83.20% | Yes |
| CCL251205C00024000 | 10/27 1:06 PM | 24.00 | 5.98 | 2.4 | 4.2 | 0.00 | 0.00% | 0 | 3 | 84.28% | Yes |
| CCL251205C00025000 | 11/5 3:51 PM | 25.00 | 2.52 | 2.4 | 2.61 | 0.59 | 30.57% | 45 | 64 | 48.73% | Yes |
| CCL251205C00026000 | 11/5 11:40 AM | 26.00 | 2.00 | 1.73 | 1.99 | 0.58 | 40.85% | 10 | 17 | 48.73% | Yes |
| CCL251205C00027000 | 11/5 11:48 AM | 27.00 | 1.47 | 1.24 | 1.45 | 0.57 | 63.33% | 36 | 108 | 47.90% | No |
| CCL251205C00028000 | 11/5 12:08 PM | 28.00 | 0.98 | 0.81 | 0.94 | 0.37 | 60.66% | 29 | 125 | 44.63% | No |
| CCL251205C00029000 | 11/5 12:51 PM | 29.00 | 0.64 | 0.37 | 0.64 | 0.20 | 45.45% | 51 | 287 | 44.82% | No |
| CCL251205C00030000 | 11/5 3:51 PM | 30.00 | 0.33 | 0.24 | 0.36 | 0.10 | 43.48% | 16 | 111 | 42.29% | No |
| CCL251205C00031000 | 11/4 2:36 PM | 31.00 | 0.29 | 0.18 | 0.23 | 0.14 | 93.33% | 4 | 46 | 42.87% | No |
| CCL251205C00032000 | 11/5 3:38 PM | 32.00 | 0.13 | 0.05 | 0.15 | -0.26 | -66.67% | 10 | 28 | 43.85% | No |
| CCL251205C00033000 | 11/4 12:31 PM | 33.00 | 0.07 | 0.06 | 0.11 | 0.00 | 0.00% | 1 | 123 | 45.90% | No |
| CCL251205C00034000 | 11/4 9:31 AM | 34.00 | 0.38 | 0 | 0.67 | 0.00 | 0.00% | 2 | 4 | 67.29% | No |
| CCL251205C00035000 | 11/3 11:42 AM | 35.00 | 0.10 | 0 | 0.75 | 0.00 | 0.00% | 1 | 3 | 75.20% | No |
| CCL251205C00037000 | 10/27 11:57 AM | 37.00 | 0.10 | 0 | 0.75 | 0.00 | 0.00% | 0 | 1 | 85.74% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CCL251205P00023000 | 11/4 2:18 PM | 23.00 | 0.35 | 0.15 | 0.8 | 0.00 | 0.00% | 1 | 65 | 61.82% | No |
| CCL251205P00024000 | 11/5 3:13 PM | 24.00 | 0.32 | 0.27 | 0.4 | -0.20 | -38.46% | 38 | 69 | 47.27% | No |
| CCL251205P00025000 | 11/5 3:03 PM | 25.00 | 0.55 | 0.48 | 0.55 | -0.28 | -33.73% | 10 | 190 | 42.58% | No |
| CCL251205P00026000 | 11/5 3:49 PM | 26.00 | 0.81 | 0.77 | 0.87 | -0.43 | -34.68% | 7 | 183 | 41.31% | No |
| CCL251205P00027000 | 11/5 11:05 AM | 27.00 | 1.26 | 1.17 | 1.34 | -0.61 | -32.62% | 14 | 150 | 41.16% | Yes |
| CCL251205P00028000 | 11/4 2:35 PM | 28.00 | 2.53 | 1.72 | 1.97 | 0.00 | 0.00% | 79 | 178 | 42.29% | Yes |
| CCL251205P00029000 | 11/5 10:00 AM | 29.00 | 2.60 | 2.34 | 2.61 | 1.05 | 67.74% | 2 | 28 | 40.04% | Yes |
| CCL251205P00030000 | 10/27 9:35 AM | 30.00 | 1.61 | 2.92 | 3.6 | 0.00 | 0.00% | 0 | 3 | 48.24% | Yes |
