Options Chain for CARNIVAL CORP PAIRED CTF (CCL) - $25.43 as of 11/26/2025 8:12:00 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 23.40 | 25.75 | 24.58 | 29.45 | 0.00 | 0.00% | 24.58 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 11/26/2025 4:00:04 PM EST |
| 2.00 | 22.40 | 25.65 | 24.03 | 20.40 | 0.00 | 0.00% | 12.02 | 0 | 58 | 0.00 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 11/26/2025 4:00:04 PM EST |
| 3.00 | 20.90 | 24.60 | 22.75 | 27.00 | 0.00 | 0.00% | 7.58 | 0 | 67 | 8.44 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 11/26/2025 4:00:04 PM EST |
| 4.00 | 20.45 | 23.65 | 22.05 | 24.60 | 0.00 | 0.00% | 5.51 | 0 | 103 | 6.59 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 11/26/2025 4:00:04 PM EST |
| 5.00 | 19.25 | 22.65 | 20.95 | 23.60 | 0.00 | 0.00% | 4.19 | 0 | 436 | 5.55 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 11/26/2025 4:00:04 PM EST |
| 8.00 | 17.45 | 18.80 | 18.13 | 17.70 | 0.00 | 0.00% | 2.27 | 0 | 494 | 3.90 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 4:00:04 PM EST |
| 10.00 | 15.30 | 16.15 | 15.73 | 16.10 | 0.00 | 0.00% | 1.57 | 0 | 2,353 | 2.01 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:04 PM EST |
| 12.00 | 11.90 | 15.70 | 13.80 | 13.84 | 0.00 | 0.00% | 1.15 | 0 | 48 | 2.71 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 4:00:04 PM EST |
| 13.00 | 12.05 | 14.00 | 13.03 | 13.00 | +0.06 | +0.47% | 1.00 | 2 | 1,291 | 2.07 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 14.00 | 9.90 | 13.75 | 11.83 | 15.00 | 0.00 | 0.00% | 0.84 | 0 | 11 | 2.28 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 11/26/2025 4:00:04 PM EST |
| 15.00 | 9.35 | 11.25 | 10.30 | 11.84 | 0.00 | 0.00% | 0.69 | 0 | 9,837 | 1.30 | 0.99 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 4:00:04 PM EST |
| 16.00 | 9.50 | 10.20 | 9.85 | 11.30 | 0.00 | 0.00% | 0.62 | 0 | 74 | 1.14 | 0.98 | 0.01 | 0.00 | 11/5/2025 | 11/26/2025 4:00:04 PM EST |
| 17.00 | 7.00 | 9.20 | 8.10 | 9.15 | 0.00 | 0.00% | 0.48 | 0 | 4,507 | 0.56 | 0.97 | 0.01 | -0.01 | 11/21/2025 | 11/26/2025 4:00:04 PM EST |
| 18.00 | 7.55 | 8.25 | 7.90 | 8.11 | 0.00 | 0.00% | 0.44 | 0 | 86 | 0.94 | 0.95 | 0.02 | -0.01 | 11/25/2025 | 11/26/2025 4:00:04 PM EST |
| 19.00 | 6.65 | 7.30 | 6.98 | 7.51 | 0.00 | 0.00% | 0.37 | 0 | 35 | 0.86 | 0.93 | 0.02 | -0.01 | 11/20/2025 | 11/26/2025 4:00:04 PM EST |
| 20.00 | 5.75 | 6.20 | 5.98 | 6.10 | -0.10 | -1.62% | 0.30 | 22 | 11,828 | 0.61 | 0.90 | 0.03 | -0.01 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 21.00 | 4.50 | 5.50 | 5.00 | 5.94 | 0.00 | 0.00% | 0.24 | 0 | 83 | 0.53 | 0.86 | 0.04 | -0.01 | 11/24/2025 | 11/26/2025 4:00:04 PM EST |
| 22.00 | 2.87 | 4.40 | 3.64 | 4.35 | -0.09 | -2.03% | 0.17 | 11 | 10,961 | 0.59 | 0.81 | 0.05 | -0.02 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 23.00 | 3.30 | 3.70 | 3.50 | 3.79 | 0.00 | 0.00% | 0.15 | 0 | 641 | 0.53 | 0.75 | 0.07 | -0.02 | 11/25/2025 | 11/26/2025 4:00:04 PM EST |
| 24.00 | 2.52 | 2.71 | 2.62 | 2.71 | -0.24 | -8.14% | 0.11 | 1 | 328 | 0.46 | 0.68 | 0.08 | -0.02 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 25.00 | 2.03 | 2.09 | 2.06 | 2.18 | -0.17 | -7.24% | 0.08 | 55 | 10,603 | 0.46 | 0.59 | 0.09 | -0.02 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 26.00 | 1.52 | 1.59 | 1.56 | 1.67 | -0.12 | -6.71% | 0.06 | 74 | 2,067 | 0.46 | 0.50 | 0.09 | -0.02 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 27.00 | 1.11 | 1.16 | 1.14 | 1.21 | -0.10 | -7.64% | 0.04 | 83 | 8,660 | 0.44 | 0.41 | 0.09 | -0.02 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 28.00 | 0.79 | 0.82 | 0.81 | 0.83 | -0.13 | -13.55% | 0.03 | 114 | 3,271 | 0.44 | 0.32 | 0.09 | -0.02 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 29.00 | 0.55 | 0.60 | 0.58 | 0.60 | -0.11 | -15.50% | 0.02 | 255 | 13,452 | 0.44 | 0.24 | 0.08 | -0.01 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 30.00 | 0.37 | 0.41 | 0.39 | 0.40 | -0.09 | -18.37% | 0.01 | 1,050 | 24,193 | 0.43 | 0.18 | 0.07 | -0.01 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 31.00 | 0.24 | 0.32 | 0.28 | 0.29 | -0.07 | -19.45% | 0.01 | 59 | 16,630 | 0.44 | 0.14 | 0.05 | -0.01 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 32.00 | 0.14 | 0.40 | 0.27 | 0.19 | -0.06 | -24.00% | 0.01 | 41 | 6,055 | 0.48 | 0.10 | 0.04 | -0.01 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 33.00 | 0.10 | 0.17 | 0.14 | 0.14 | -0.04 | -22.23% | 0.00 | 42 | 8,946 | 0.44 | 0.07 | 0.03 | -0.01 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 34.00 | 0.00 | 0.12 | 0.06 | 0.10 | -0.02 | -16.67% | 0.00 | 12 | 4,246 | 0.47 | 0.05 | 0.02 | 0.00 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 35.00 | 0.05 | 0.09 | 0.07 | 0.08 | -0.02 | -20.00% | 0.00 | 13 | 10,871 | 0.46 | 0.04 | 0.02 | 0.00 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 36.00 | 0.01 | 0.17 | 0.09 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 4,126 | 0.48 | 0.03 | 0.02 | 0.00 | 11/25/2025 | 11/26/2025 4:00:04 PM EST |
| 37.00 | 0.00 | 0.06 | 0.03 | 0.05 | -0.03 | -37.50% | 0.00 | 5 | 10,245 | 0.51 | 0.02 | 0.01 | 0.00 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 38.00 | 0.00 | 0.13 | 0.07 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1,140 | 0.62 | 0.01 | 0.01 | 0.00 | 11/20/2025 | 11/26/2025 4:00:04 PM EST |
| 39.00 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 248 | 0.63 | 0.01 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 4:00:04 PM EST |
| 40.00 | 0.02 | 0.03 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 85 | 7,602 | 0.52 | 0.01 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 41.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 25 | 5,012 | 0.53 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 42.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.70 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 4:00:04 PM EST |
| 43.00 | 0.00 | 0.09 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 573 | 0.72 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/26/2025 4:00:04 PM EST |
| 44.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 143 | 0.68 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/26/2025 4:00:04 PM EST |
| 45.00 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 147 | 0.72 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/26/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 1.82 | 0.91 | 0.01 | 0.00 | 0.00% | 0.91 | 0 | 2,426 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 11/26/2025 4:00:04 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 894 | 2.66 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 11/26/2025 4:00:04 PM EST |
| 3.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.36 | 0 | 129 | 8.47 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 11/26/2025 4:00:04 PM EST |
| 4.00 | 0.00 | 0.32 | 0.16 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 1,079 | 3.33 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 11/26/2025 4:00:04 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 15,521 | 1.69 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 11/26/2025 4:00:04 PM EST |
| 8.00 | 0.00 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 924 | 1.64 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 4:00:04 PM EST |
| 10.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7,011 | 1.18 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 4:00:04 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.00 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 11/26/2025 4:00:04 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 5 | 23,172 | 0.91 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.92 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 11/26/2025 4:00:04 PM EST |
| 15.00 | 0.02 | 0.10 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 24,364 | 0.74 | -0.01 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 4:00:04 PM EST |
| 16.00 | 0.00 | 0.13 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.78 | -0.02 | 0.01 | 0.00 | 11/17/2025 | 11/26/2025 4:00:04 PM EST |
| 17.00 | 0.00 | 0.30 | 0.15 | 0.08 | -0.05 | -38.47% | 0.01 | 3 | 11,896 | 0.74 | -0.03 | 0.01 | -0.01 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 18.00 | 0.03 | 0.20 | 0.12 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 6,649 | 0.57 | -0.05 | 0.02 | -0.01 | 11/7/2025 | 11/26/2025 4:00:04 PM EST |
| 19.00 | 0.07 | 0.26 | 0.17 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 455 | 0.55 | -0.07 | 0.02 | -0.01 | 11/25/2025 | 11/26/2025 4:00:04 PM EST |
| 20.00 | 0.17 | 0.31 | 0.24 | 0.22 | -0.02 | -8.34% | 0.01 | 12 | 17,438 | 0.54 | -0.10 | 0.03 | -0.01 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 21.00 | 0.31 | 0.57 | 0.44 | 0.32 | 0.00 | 0.00% | 0.02 | 21 | 4,933 | 0.56 | -0.14 | 0.04 | -0.01 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 22.00 | 0.48 | 0.53 | 0.51 | 0.46 | -0.03 | -6.13% | 0.02 | 28 | 11,221 | 0.50 | -0.19 | 0.05 | -0.02 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 23.00 | 0.71 | 0.78 | 0.75 | 0.70 | +0.04 | +6.07% | 0.03 | 751 | 9,447 | 0.49 | -0.25 | 0.07 | -0.02 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 24.00 | 1.02 | 1.08 | 1.05 | 1.03 | +0.04 | +4.04% | 0.04 | 32 | 3,460 | 0.47 | -0.32 | 0.08 | -0.02 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 25.00 | 1.42 | 1.49 | 1.46 | 1.37 | +0.03 | +2.24% | 0.06 | 57 | 9,194 | 0.46 | -0.41 | 0.09 | -0.02 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 26.00 | 1.90 | 1.99 | 1.95 | 1.85 | +0.04 | +2.21% | 0.07 | 98 | 2,975 | 0.45 | -0.50 | 0.09 | -0.02 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 27.00 | 2.48 | 2.56 | 2.52 | 2.42 | +0.11 | +4.77% | 0.09 | 47 | 3,273 | 0.44 | -0.59 | 0.09 | -0.02 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 28.00 | 2.72 | 3.45 | 3.09 | 2.92 | -0.12 | -3.95% | 0.11 | 7 | 14,504 | 0.40 | -0.68 | 0.09 | -0.02 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 29.00 | 3.60 | 4.70 | 4.15 | 4.00 | 0.00 | 0.00% | 0.14 | 0 | 2,766 | 0.49 | -0.76 | 0.08 | -0.01 | 11/25/2025 | 11/26/2025 4:00:04 PM EST |
| 30.00 | 4.40 | 4.85 | 4.63 | 4.60 | +0.11 | +2.45% | 0.15 | 7 | 4,237 | 0.46 | -0.82 | 0.07 | -0.01 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 31.00 | 5.25 | 5.75 | 5.50 | 6.25 | 0.00 | 0.00% | 0.18 | 0 | 1,429 | 0.47 | -0.86 | 0.05 | -0.01 | 11/24/2025 | 11/26/2025 4:00:04 PM EST |
| 32.00 | 6.15 | 6.70 | 6.43 | 7.20 | 0.00 | 0.00% | 0.20 | 0 | 593 | 0.52 | -0.90 | 0.04 | -0.01 | 11/24/2025 | 11/26/2025 4:00:04 PM EST |
| 33.00 | 7.05 | 7.65 | 7.35 | 7.35 | +0.87 | +13.43% | 0.22 | 1 | 539 | 0.54 | -0.93 | 0.03 | -0.01 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 34.00 | 6.90 | 10.25 | 8.58 | 7.77 | 0.00 | 0.00% | 0.25 | 0 | 188 | 1.16 | -0.95 | 0.02 | 0.00 | 11/4/2025 | 11/26/2025 4:00:04 PM EST |
| 35.00 | 8.25 | 10.05 | 9.15 | 9.00 | 0.00 | 0.00% | 0.26 | 0 | 23 | 0.82 | -0.96 | 0.02 | 0.00 | 11/7/2025 | 11/26/2025 4:00:04 PM EST |
| 36.00 | 8.40 | 12.05 | 10.23 | 7.88 | 0.00 | 0.00% | 0.28 | 0 | 8 | 1.21 | -0.97 | 0.02 | 0.00 | 10/29/2025 | 11/26/2025 4:00:04 PM EST |
| 37.00 | 10.25 | 12.80 | 11.53 | 10.95 | +2.13 | +24.15% | 0.31 | 170 | 77 | 1.32 | -0.98 | 0.01 | 0.00 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 38.00 | 10.95 | 14.25 | 12.60 | 8.08 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.36 | -0.99 | 0.01 | 0.00 | 7/24/2025 | 11/26/2025 4:00:04 PM EST |
| 39.00 | 11.75 | 15.15 | 13.45 | 11.05 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.38 | -0.99 | 0.00 | 0.00 | 10/28/2025 | 11/26/2025 4:00:04 PM EST |
| 40.00 | 13.25 | 15.80 | 14.53 | 10.95 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.45 | -0.99 | 0.00 | 0.00 | 10/9/2025 | 11/26/2025 4:00:04 PM EST |
| 41.00 | 13.55 | 17.15 | 15.35 | 9.15 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 11/26/2025 4:00:04 PM EST |
| 42.00 | 14.95 | 17.55 | 16.25 | 11.00 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 11/26/2025 4:00:04 PM EST |
| 43.00 | 15.85 | 19.25 | 17.55 | 12.95 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 8/15/2025 | 11/26/2025 4:00:04 PM EST |
| 44.00 | 16.95 | 19.95 | 18.45 | % | 0.42 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:04 PM EST | |||
| 45.00 | 17.95 | 21.20 | 19.58 | 15.00 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 11/26/2025 4:00:04 PM EST |