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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CCL260918C00013000 | 10/27 12:50 PM | 13.00 | 16.75 | 13.85 | 15.7 | 0.00 | 0.00% | 1 | 20 | 72.36% | Yes |
| CCL260918C00015000 | 10/30 11:53 AM | 15.00 | 14.82 | 12.05 | 13.95 | 0.00 | 0.00% | 1 | 27 | 65.89% | Yes |
| CCL260918C00018000 | 10/22 9:37 AM | 18.00 | 13.50 | 9.6 | 11.5 | 0.00 | 0.00% | 1 | 295 | 59.62% | Yes |
| CCL260918C00020000 | 10/30 12:27 PM | 20.00 | 10.90 | 8.1 | 10 | 0.00 | 0.00% | 1 | 247 | 56.42% | Yes |
| CCL260918C00022000 | 11/3 1:31 PM | 22.00 | 8.75 | 6.4 | 7.95 | 0.00 | 0.00% | 1 | 213 | 57.23% | Yes |
| CCL260918C00025000 | 11/5 2:14 PM | 25.00 | 5.73 | 5.35 | 5.95 | 0.71 | 14.14% | 11 | 1110 | 51.66% | Yes |
| CCL260918C00027000 | 11/4 3:48 PM | 27.00 | 4.21 | 4.4 | 4.95 | 0.00 | 0.00% | 10 | 215 | 50.27% | No |
| CCL260918C00030000 | 11/5 3:13 PM | 30.00 | 3.50 | 3.35 | 3.6 | 0.40 | 12.90% | 31 | 1590 | 47.61% | No |
| CCL260918C00032000 | 11/5 12:36 PM | 32.00 | 2.94 | 2.54 | 2.89 | 0.49 | 20.00% | 1 | 1009 | 46.38% | No |
| CCL260918C00035000 | 11/5 1:09 PM | 35.00 | 2.11 | 1.86 | 2.12 | 0.32 | 17.88% | 89 | 2186 | 45.68% | No |
| CCL260918C00037000 | 11/5 9:55 AM | 37.00 | 1.65 | 1.32 | 1.86 | -0.28 | -14.51% | 2 | 366 | 46.95% | No |
| CCL260918C00040000 | 11/5 1:21 PM | 40.00 | 1.25 | 1.08 | 1.25 | 0.15 | 13.64% | 358 | 1315 | 44.90% | No |
| CCL260918C00042000 | 10/15 10:58 AM | 42.00 | 1.27 | 0.71 | 1.06 | 0.00 | 0.00% | 2 | 817 | 45.41% | No |
| CCL260918C00045000 | 11/4 3:26 PM | 45.00 | 0.55 | 0.59 | 0.85 | 0.00 | 0.00% | 1 | 576 | 46.34% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CCL260918P00013000 | 10/28 3:17 PM | 13.00 | 0.28 | 0.19 | 0.47 | 0.00 | 0.00% | 14 | 22 | 54.98% | No |
| CCL260918P00015000 | 10/30 11:49 AM | 15.00 | 0.42 | 0.38 | 0.68 | 0.00 | 0.00% | 2 | 857 | 51.95% | No |
| CCL260918P00018000 | 11/3 10:18 AM | 18.00 | 0.82 | 0.75 | 1.05 | 0.00 | 0.00% | 15 | 20 | 49.29% | No |
| CCL260918P00020000 | 11/4 2:03 PM | 20.00 | 1.55 | 1.18 | 1.44 | 0.00 | 0.00% | 88 | 632 | 46.19% | No |
| CCL260918P00022000 | 11/5 11:48 AM | 22.00 | 1.87 | 1.81 | 1.94 | 0.21 | 12.65% | 254 | 1801 | 43.41% | No |
| CCL260918P00025000 | 11/4 11:02 AM | 25.00 | 3.25 | 2.79 | 3.1 | 0.00 | 0.00% | 6 | 1577 | 41.46% | No |
| CCL260918P00027000 | 11/5 9:30 AM | 27.00 | 4.15 | 3.6 | 4.1 | -0.10 | -2.35% | 1 | 3745 | 40.60% | Yes |
| CCL260918P00030000 | 11/5 10:30 AM | 30.00 | 4.50 | 5.3 | 5.75 | -0.49 | -9.82% | 1 | 1500 | 38.11% | Yes |
| CCL260918P00032000 | 10/23 10:56 AM | 32.00 | 5.65 | 6.65 | 7.05 | 0.00 | 0.00% | 63 | 723 | 36.70% | Yes |
| CCL260918P00035000 | 9/29 11:59 AM | 35.00 | 7.77 | 8.2 | 8.8 | 0.00 | 0.00% | 3 | 372 | 28.69% | Yes |
| CCL260918P00037000 | 10/14 2:18 PM | 37.00 | 9.18 | 10.55 | 11.25 | 0.00 | 0.00% | 20 | 4 | 38.48% | Yes |
| CCL260918P00040000 | 7/30 2:31 PM | 40.00 | 10.95 | 8.5 | 12.3 | 0.00 | 0.00% | 10 | 10 | 0.00% | Yes |
| CCL260918P00042000 | 8/27 2:45 PM | 42.00 | 11.11 | 10.3 | 14.2 | 0.00 | 0.00% | 2 | 2 | 0.00% | Yes |
