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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CCL260417C00015000 | 10/30 1:18 PM | 15.00 | 13.68 | 11.75 | 13.6 | 0.00 | 0.00% | 3 | 83 | 81.25% | Yes |
| CCL260417C00020000 | 10/31 2:08 PM | 20.00 | 9.65 | 7.3 | 9.1 | 0.00 | 0.00% | 4 | 11 | 61.33% | Yes |
| CCL260417C00022000 | 11/4 2:32 PM | 22.00 | 5.70 | 5.75 | 7.4 | 0.00 | 0.00% | 3 | 25 | 55.66% | Yes |
| CCL260417C00023000 | 10/31 11:08 AM | 23.00 | 7.25 | 5.05 | 6 | 0.00 | 0.00% | 7 | 63 | 56.35% | Yes |
| CCL260417C00024000 | 10/8 11:35 AM | 24.00 | 6.80 | 5 | 5.4 | 0.00 | 0.00% | 3 | 8 | 52.69% | Yes |
| CCL260417C00025000 | 11/3 3:29 PM | 25.00 | 5.85 | 4.35 | 4.75 | 0.00 | 0.00% | 1 | 114 | 50.98% | Yes |
| CCL260417C00026000 | 11/5 2:53 PM | 26.00 | 4.00 | 3.85 | 4.1 | 0.60 | 17.65% | 31 | 26 | 51.61% | Yes |
| CCL260417C00027000 | 11/5 1:13 PM | 27.00 | 3.50 | 3.2 | 3.75 | 0.50 | 16.67% | 1 | 23 | 53.00% | No |
| CCL260417C00028000 | 11/4 10:40 AM | 28.00 | 2.83 | 2.78 | 3.1 | 0.00 | 0.00% | 28 | 102 | 49.59% | No |
| CCL260417C00029000 | 11/4 2:56 PM | 29.00 | 2.19 | 2.47 | 2.7 | 0.00 | 0.00% | 207 | 396 | 49.12% | No |
| CCL260417C00030000 | 11/5 3:18 PM | 30.00 | 2.25 | 2.02 | 2.73 | 0.43 | 23.63% | 20 | 749 | 54.15% | No |
| CCL260417C00031000 | 11/5 10:09 AM | 31.00 | 1.93 | 1.5 | 2 | 0.29 | 17.68% | 3 | 244 | 48.00% | No |
| CCL260417C00032000 | 11/5 12:14 PM | 32.00 | 1.68 | 1.38 | 1.74 | 0.40 | 31.25% | 349 | 332 | 47.95% | No |
| CCL260417C00033000 | 11/4 11:41 AM | 33.00 | 1.25 | 1.17 | 1.48 | 0.00 | 0.00% | 37 | 3004 | 47.44% | No |
| CCL260417C00034000 | 10/31 3:58 PM | 34.00 | 1.76 | 1.12 | 1.32 | 0.00 | 0.00% | 21 | 141 | 48.07% | No |
| CCL260417C00035000 | 11/5 10:15 AM | 35.00 | 1.02 | 0.89 | 1.04 | -0.03 | -2.86% | 1 | 1632 | 46.24% | No |
| CCL260417C00036000 | 11/3 12:19 PM | 36.00 | 1.10 | 0.77 | 0.91 | 0.00 | 0.00% | 30 | 767 | 46.56% | No |
| CCL260417C00037000 | 11/5 9:31 AM | 37.00 | 0.70 | 0.61 | 0.79 | 0.09 | 14.75% | 1 | 917 | 46.73% | No |
| CCL260417C00038000 | 10/28 1:28 PM | 38.00 | 0.78 | 0.31 | 0.66 | 0.00 | 0.00% | 35 | 916 | 46.34% | No |
| CCL260417C00040000 | 11/5 3:03 PM | 40.00 | 0.42 | 0.3 | 0.47 | -0.18 | -30.00% | 197 | 418 | 46.00% | No |
| CCL260417C00045000 | 11/4 12:24 PM | 45.00 | 0.15 | 0.05 | 0.4 | 0.00 | 0.00% | 25 | 184 | 52.93% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CCL260417P00015000 | 11/4 2:03 PM | 15.00 | 0.22 | 0.1 | 0.25 | 0.00 | 0.00% | 17 | 221 | 54.88% | No |
| CCL260417P00020000 | 11/4 2:00 PM | 20.00 | 0.80 | 0.65 | 0.9 | 0.00 | 0.00% | 3 | 38 | 52.44% | No |
| CCL260417P00022000 | 11/5 10:16 AM | 22.00 | 1.12 | 1.11 | 1.18 | -0.18 | -13.85% | 35 | 87 | 46.51% | No |
| CCL260417P00023000 | 11/4 10:35 AM | 23.00 | 1.45 | 1.29 | 1.58 | 0.00 | 0.00% | 25 | 973 | 47.56% | No |
| CCL260417P00024000 | 11/5 3:16 PM | 24.00 | 1.74 | 1.71 | 1.9 | -0.04 | -2.25% | 9 | 326 | 46.36% | No |
| CCL260417P00025000 | 11/5 10:55 AM | 25.00 | 2.14 | 1.99 | 2.2 | -0.13 | -5.73% | 10 | 260 | 44.24% | No |
| CCL260417P00026000 | 11/5 2:35 PM | 26.00 | 2.51 | 2.5 | 3.1 | -0.31 | -10.99% | 49 | 268 | 50.17% | No |
| CCL260417P00027000 | 11/5 3:37 PM | 27.00 | 2.99 | 2.81 | 3.1 | -0.16 | -5.08% | 31 | 101 | 42.48% | Yes |
| CCL260417P00028000 | 11/5 10:49 AM | 28.00 | 3.55 | 3.5 | 3.65 | -0.50 | -12.35% | 17 | 1773 | 41.97% | Yes |
| CCL260417P00029000 | 11/5 10:07 AM | 29.00 | 4.15 | 4.05 | 4.25 | -0.44 | -9.59% | 12 | 1774 | 41.46% | Yes |
| CCL260417P00030000 | 11/4 10:47 AM | 30.00 | 5.00 | 4.7 | 4.85 | 0.00 | 0.00% | 31 | 2275 | 40.31% | Yes |
| CCL260417P00031000 | 11/3 10:36 AM | 31.00 | 4.75 | 4.6 | 5.55 | 0.00 | 0.00% | 93 | 351 | 39.92% | Yes |
| CCL260417P00032000 | 11/4 3:35 PM | 32.00 | 6.73 | 5.9 | 6.3 | 0.00 | 0.00% | 15 | 181 | 39.67% | Yes |
| CCL260417P00033000 | 10/31 3:15 PM | 33.00 | 5.68 | 6.65 | 7.05 | 0.00 | 0.00% | 16 | 39 | 38.82% | Yes |
| CCL260417P00034000 | 11/4 3:50 PM | 34.00 | 8.11 | 7.5 | 8.3 | 0.00 | 0.00% | 10 | 73 | 46.12% | Yes |
| CCL260417P00035000 | 10/1 11:54 AM | 35.00 | 7.35 | 7.5 | 8.8 | 0.00 | 0.00% | 2 | 4 | 39.92% | Yes |
| CCL260417P00036000 | 10/1 11:57 AM | 36.00 | 8.09 | 8.55 | 10.7 | 0.00 | 0.00% | 2 | 30 | 58.50% | Yes |
| CCL260417P00037000 | 10/21 2:33 PM | 37.00 | 8.05 | 10.1 | 10.9 | 0.00 | 0.00% | 1 | 7 | 46.97% | Yes |
| CCL260417P00040000 | 9/15 11:38 AM | 40.00 | 9.85 | 10.85 | 12.95 | 0.00 | 0.00% | 0 | 2 | 0.00% | Yes |
| CCL260417P00045000 | 9/19 9:31 AM | 45.00 | 13.70 | 14.45 | 18.25 | 0.00 | 0.00% | 3 | 0 | 43.26% | Yes |
