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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CCL280121C00015000 | 11/4 3:33 PM | 15.00 | 13.80 | 13.25 | 15.5 | 0.00 | 0.00% | 14 | 38 | 58.33% | Yes |
| CCL280121C00018000 | 11/5 11:40 AM | 18.00 | 12.42 | 11.8 | 13.4 | 0.92 | 8.00% | 2 | 105 | 57.20% | Yes |
| CCL280121C00020000 | 11/5 11:35 AM | 20.00 | 11.10 | 10.85 | 11.45 | 0.95 | 9.36% | 6 | 138 | 53.30% | Yes |
| CCL280121C00023000 | 11/4 3:16 PM | 23.00 | 8.70 | 8.45 | 10.65 | 0.00 | 0.00% | 23 | 36 | 51.55% | Yes |
| CCL280121C00025000 | 11/5 12:20 PM | 25.00 | 8.70 | 7.55 | 8.75 | 1.00 | 12.99% | 2 | 690 | 51.65% | Yes |
| CCL280121C00028000 | 11/5 9:48 AM | 28.00 | 6.90 | 6.95 | 8.45 | 0.00 | 0.00% | 100 | 113 | 51.81% | No |
| CCL280121C00030000 | 11/5 1:06 PM | 30.00 | 6.44 | 6.05 | 6.75 | 0.49 | 8.24% | 1 | 243 | 49.74% | No |
| CCL280121C00032000 | 11/5 2:44 PM | 32.00 | 5.88 | 4.95 | 5.9 | 0.58 | 10.94% | 51 | 165 | 48.01% | No |
| CCL280121C00035000 | 11/4 2:40 PM | 35.00 | 4.30 | 4.4 | 4.95 | 0.00 | 0.00% | 2 | 102 | 46.83% | No |
| CCL280121C00037000 | 11/4 3:46 PM | 37.00 | 3.65 | 4 | 4.4 | 0.00 | 0.00% | 8 | 12 | 46.16% | No |
| CCL280121C00040000 | 11/4 9:50 AM | 40.00 | 3.70 | 3.3 | 3.9 | 0.00 | 0.00% | 21 | 50 | 46.68% | No |
| CCL280121C00042000 | 10/24 9:45 AM | 42.00 | 4.30 | 2.9 | 4.35 | 0.00 | 0.00% | 1 | 257 | 51.77% | No |
| CCL280121C00045000 | 11/4 3:24 PM | 45.00 | 2.40 | 2.05 | 3.45 | 0.00 | 0.00% | 465 | 2247 | 48.95% | No |
| CCL280121C00047000 | 11/5 11:42 AM | 47.00 | 2.47 | 2 | 2.5 | 0.37 | 17.62% | 1 | 163 | 44.21% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CCL280121P00015000 | 10/28 9:30 AM | 15.00 | 1.64 | 1.28 | 1.61 | 0.36 | 28.13% | 5 | 23 | 48.02% | No |
| CCL280121P00018000 | 11/4 9:50 AM | 18.00 | 2.50 | 2.09 | 2.32 | 0.00 | 0.00% | 20 | 59 | 44.13% | No |
| CCL280121P00020000 | 10/15 10:57 AM | 20.00 | 2.84 | 2.7 | 3 | 0.38 | 15.45% | 1 | 72 | 42.77% | No |
| CCL280121P00023000 | 11/4 1:55 PM | 23.00 | 4.20 | 3.75 | 4.35 | 0.00 | 0.00% | 1 | 108 | 41.98% | No |
| CCL280121P00025000 | 11/5 9:56 AM | 25.00 | 4.90 | 4.75 | 5.55 | -0.30 | -5.77% | 3 | 5424 | 42.65% | No |
| CCL280121P00028000 | 11/4 10:15 AM | 28.00 | 7.15 | 6.2 | 6.85 | 0.00 | 0.00% | 21 | 29 | 39.15% | Yes |
| CCL280121P00030000 | 11/4 12:37 PM | 30.00 | 7.65 | 7.4 | 8.05 | 0.00 | 0.00% | 10 | 131 | 38.37% | Yes |
| CCL280121P00032000 | 11/5 2:44 PM | 32.00 | 8.95 | 8.6 | 9.3 | 0.75 | 9.15% | 100 | 101 | 37.39% | Yes |
| CCL280121P00035000 | 10/29 11:12 AM | 35.00 | 10.24 | 10.65 | 11.35 | 0.00 | 0.00% | 1 | 103 | 36.13% | Yes |
| CCL280121P00037000 | 9/16 10:30 AM | 37.00 | 10.25 | 9.05 | 13.95 | 0.00 | 0.00% | 0 | 10 | 42.73% | Yes |
| CCL280121P00042000 | 11/5 2:39 PM | 42.00 | 16.20 | 15.8 | 16.45 | -0.55 | -3.28% | 11 | 46 | 31.03% | Yes |
