WhaleQuant.io

CCL Options Chain Overview

Explore strikes, OI, IV and strategy data for CCL.

Call Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
CCL260618C00001000 6/24 10:07 AM 1.00 25.17 27.55 31.7 0.00 0.00% 2 13 0.00% Yes
CCL260618C00003000 4/29 3:07 PM 3.00 15.70 18.25 21.2 0.00 0.00% 1 1 0.00% Yes
CCL260618C00004000 5/6 10:30 AM 4.00 15.85 18.65 22.25 0.00 0.00% 0 1 0.00% Yes
CCL260618C00005000 7/31 3:53 PM 5.00 24.90 24.8 27.15 0.00 0.00% 1 9 435.35% Yes
CCL260618C00008000 11/5 11:27 AM 8.00 18.99 17.3 21.2 -2.76 -12.69% 1 7 104.30% Yes
CCL260618C00010000 10/31 9:49 AM 10.00 18.30 15.9 18.3 0.00 0.00% 1 166 76.47% Yes
CCL260618C00013000 10/30 2:24 PM 13.00 16.10 13.75 15 0.00 0.00% 2 127 71.53% Yes
CCL260618C00015000 9/30 2:25 PM 15.00 14.40 11.9 13.15 0.00 0.00% 10 92 64.65% Yes
CCL260618C00017000 11/4 9:52 AM 17.00 10.70 10.05 11.75 0.00 0.00% 3 100 63.09% Yes
CCL260618C00020000 11/4 2:21 PM 20.00 7.55 8.25 9.3 0.00 0.00% 204 1093 62.31% Yes
CCL260618C00022000 11/5 12:35 PM 22.00 7.00 6.7 7.25 0.00 0.00% 5 1690 53.52% Yes
CCL260618C00025000 11/4 1:08 PM 25.00 4.41 4.9 5.35 0.00 0.00% 4 3695 50.73% Yes
CCL260618C00027000 11/5 3:25 PM 27.00 3.97 3.75 4.1 0.57 16.76% 4 990 49.34% No
CCL260618C00030000 11/5 3:15 PM 30.00 2.70 2.62 2.86 0.42 18.42% 16 4041 47.68% No
CCL260618C00032000 11/5 3:20 PM 32.00 2.10 1.96 2.19 0.35 20.00% 7 1722 46.48% No
CCL260618C00035000 11/5 12:46 PM 35.00 1.42 1.35 1.47 0.27 23.48% 372 2998 45.56% No
CCL260618C00037000 10/28 1:19 PM 37.00 1.36 0.82 1.1 0.00 0.00% 2 1456 44.82% No
CCL260618C00040000 11/4 10:40 AM 40.00 0.60 0.51 0.85 0.00 0.00% 112 4534 46.68% No
CCL260618C00042000 11/4 10:35 AM 42.00 0.46 0.37 0.6 0.00 0.00% 73 2190 45.31% No
CCL260618C00045000 11/5 3:45 PM 45.00 0.31 0.2 0.42 -0.09 -22.50% 5050 1149 45.61% No

Put Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
CCL260618P00001000 10/21 1:02 PM 1.00 0.01 0 1.36 0.00 0.00% 2 2 438.28% No
CCL260618P00002000 4/29 10:29 AM 2.00 0.01 0 0.45 0.00 0.00% 0 1 208.20% No
CCL260618P00003000 4/7 2:42 PM 3.00 0.05 0 0.27 0.00 0.00% 0 10 154.69% No
CCL260618P00004000 5/15 2:04 PM 4.00 0.05 0 1.52 0.00 0.00% 0 3 202.73% No
CCL260618P00005000 11/4 12:46 PM 5.00 0.01 0 0.54 0.00 0.00% 20 51 135.16% No
CCL260618P00008000 11/4 12:50 PM 8.00 0.03 0 0.09 0.00 0.00% 1160 1271 71.88% No
CCL260618P00010000 10/27 9:30 AM 10.00 0.11 0.04 0.15 0.00 0.00% 1 170 66.60% No
CCL260618P00013000 10/21 10:56 AM 13.00 0.15 0.09 0.31 0.00 0.00% 81 1628 58.20% No
CCL260618P00015000 11/4 9:30 AM 15.00 0.30 0.22 0.46 0.00 0.00% 4 2599 54.59% No
CCL260618P00017000 11/5 10:20 AM 17.00 0.53 0.4 0.67 0.03 6.00% 3 1598 51.07% No
CCL260618P00020000 11/5 10:28 AM 20.00 0.95 0.83 1.2 -0.17 -15.18% 20 1479 50.44% No
CCL260618P00022000 11/5 3:58 PM 22.00 1.48 1.25 1.55 -0.15 -9.20% 376 11082 45.51% No
CCL260618P00025000 11/5 12:47 PM 25.00 2.41 2.36 2.91 -0.04 -1.63% 24 11017 46.75% No
CCL260618P00027000 11/5 3:27 PM 27.00 3.35 3.15 3.5 -0.30 -8.22% 29 5399 40.97% Yes
CCL260618P00030000 11/5 11:51 AM 30.00 4.95 4.9 6.9 -0.70 -12.39% 50 1190 58.86% Yes
CCL260618P00032000 11/5 2:16 PM 32.00 6.40 6.3 7.5 -0.60 -8.57% 6 2789 49.10% Yes
CCL260618P00035000 10/27 3:43 PM 35.00 7.05 8.55 9.1 0.00 0.00% 10 2084 38.82% Yes
CCL260618P00037000 10/8 11:35 AM 37.00 8.85 10.15 11.1 0.00 0.00% 9 2 43.31% Yes
CCL260618P00040000 10/8 1:49 PM 40.00 11.50 12.25 13.85 0.00 0.00% 1 1 44.90% Yes