Options Chain for CARNIVAL CORP PAIRED CTF (CCL) - $26.02 as of 11/14/2025 9:01:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 8.15 | 9.65 | 8.90 | % | 0.52 | 0 | 0 | 1.05 | 0.99 | 0.00 | 0.00 | 11/14/2025 3:59:53 PM EST | |||
| 18.00 | 7.20 | 8.70 | 7.95 | % | 0.44 | 0 | 0 | 0.96 | 0.98 | 0.01 | -0.01 | 11/14/2025 3:59:53 PM EST | |||
| 19.00 | 6.25 | 9.35 | 7.80 | % | 0.41 | 0 | 0 | 1.55 | 0.97 | 0.01 | -0.01 | 11/14/2025 3:59:53 PM EST | |||
| 20.00 | 5.35 | 6.85 | 6.10 | % | 0.30 | 0 | 0 | 0.82 | 0.94 | 0.02 | -0.01 | 11/14/2025 3:59:53 PM EST | |||
| 21.00 | 4.60 | 5.80 | 5.20 | % | 0.25 | 0 | 0 | 0.70 | 0.90 | 0.04 | -0.01 | 11/14/2025 3:59:53 PM EST | |||
| 22.00 | 3.60 | 4.95 | 4.28 | % | 0.19 | 0 | 0 | 0.65 | 0.85 | 0.05 | -0.01 | 11/14/2025 3:59:53 PM EST | |||
| 23.00 | 2.97 | 4.15 | 3.56 | % | 0.15 | 0 | 0 | 0.62 | 0.79 | 0.06 | -0.02 | 11/14/2025 3:59:53 PM EST | |||
| 24.00 | 2.86 | 3.30 | 3.08 | 3.25 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.48 | 0.72 | 0.07 | -0.02 | 11/13/2025 | 11/14/2025 3:59:53 PM EST |
| 25.00 | 2.23 | 2.48 | 2.36 | 3.60 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.45 | 0.64 | 0.08 | -0.02 | 11/13/2025 | 11/14/2025 3:59:53 PM EST |
| 26.00 | 1.75 | 1.94 | 1.85 | % | 0.07 | 0 | 0 | 0.46 | 0.56 | 0.09 | -0.02 | 11/14/2025 3:59:53 PM EST | |||
| 27.00 | 1.18 | 1.65 | 1.42 | % | 0.05 | 0 | 0 | 0.46 | 0.47 | 0.09 | -0.02 | 11/14/2025 3:59:53 PM EST | |||
| 28.00 | 0.83 | 1.54 | 1.19 | 0.90 | % | 0.04 | 1 | 0 | 0.49 | 0.38 | 0.09 | -0.02 | 11/14/2025 | 11/14/2025 3:59:53 PM EST | |
| 29.00 | 0.59 | 0.81 | 0.70 | % | 0.02 | 0 | 0 | 0.43 | 0.30 | 0.08 | -0.02 | 11/14/2025 3:59:53 PM EST | |||
| 30.00 | 0.35 | 0.61 | 0.48 | % | 0.02 | 0 | 0 | 0.43 | 0.23 | 0.07 | -0.01 | 11/14/2025 3:59:53 PM EST | |||
| 31.00 | 0.24 | 0.63 | 0.44 | % | 0.01 | 0 | 0 | 0.47 | 0.17 | 0.06 | -0.01 | 11/14/2025 3:59:53 PM EST | |||
| 32.00 | 0.15 | 0.33 | 0.24 | % | 0.01 | 0 | 0 | 0.43 | 0.12 | 0.05 | -0.01 | 11/14/2025 3:59:53 PM EST | |||
| 33.00 | 0.10 | 0.29 | 0.20 | 0.15 | % | 0.01 | 1 | 0 | 0.45 | 0.09 | 0.04 | -0.01 | 11/14/2025 | 11/14/2025 3:59:53 PM EST | |
| 34.00 | 0.01 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.53 | 0.06 | 0.03 | -0.01 | 11/14/2025 3:59:53 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.80 | 0.05 | 0.02 | 0.00 | 11/14/2025 3:59:53 PM EST | |||
| 36.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.85 | 0.03 | 0.02 | 0.00 | 11/14/2025 3:59:53 PM EST | |||
| 37.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.89 | 0.02 | 0.01 | 0.00 | 11/14/2025 3:59:53 PM EST | |||
| 38.00 | % | 0.00 | 0 | 0 | 1.40 | 0.02 | 0.01 | 0.00 | 11/14/2025 3:59:53 PM EST | ||||||
| 40.00 | % | 0.00 | 0 | 0 | 1.49 | 0.01 | 0.00 | 0.00 | 11/14/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.18 | -0.01 | 0.00 | 0.00 | 11/14/2025 3:59:53 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.07 | -0.02 | 0.01 | -0.01 | 11/14/2025 3:59:53 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.96 | -0.03 | 0.01 | -0.01 | 11/14/2025 3:59:53 PM EST | |||
| 20.00 | 0.10 | 0.75 | 0.43 | % | 0.02 | 0 | 0 | 0.66 | -0.06 | 0.02 | -0.01 | 11/14/2025 3:59:53 PM EST | |||
| 21.00 | 0.02 | 0.75 | 0.39 | % | 0.02 | 0 | 0 | 0.52 | -0.10 | 0.04 | -0.01 | 11/14/2025 3:59:53 PM EST | |||
| 22.00 | 0.09 | 0.65 | 0.37 | % | 0.02 | 0 | 0 | 0.47 | -0.15 | 0.05 | -0.01 | 11/14/2025 3:59:53 PM EST | |||
| 23.00 | 0.44 | 0.66 | 0.55 | % | 0.02 | 0 | 0 | 0.47 | -0.21 | 0.06 | -0.02 | 11/14/2025 3:59:53 PM EST | |||
| 24.00 | 0.68 | 0.98 | 0.83 | 1.20 | % | 0.03 | 1 | 0 | 0.47 | -0.28 | 0.07 | -0.02 | 11/14/2025 | 11/14/2025 3:59:53 PM EST | |
| 25.00 | 1.01 | 1.79 | 1.40 | 1.19 | +0.20 | +20.21% | 0.06 | 2 | 1 | 0.52 | -0.36 | 0.08 | -0.02 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 26.00 | 1.46 | 1.93 | 1.70 | % | 0.07 | 0 | 0 | 0.47 | -0.44 | 0.09 | -0.02 | 11/14/2025 3:59:53 PM EST | |||
| 27.00 | 2.01 | 2.47 | 2.24 | % | 0.08 | 0 | 0 | 0.47 | -0.53 | 0.09 | -0.02 | 11/14/2025 3:59:53 PM EST | |||
| 28.00 | 2.66 | 2.93 | 2.80 | % | 0.10 | 0 | 0 | 0.45 | -0.62 | 0.09 | -0.02 | 11/14/2025 3:59:53 PM EST | |||
| 29.00 | 3.35 | 3.85 | 3.60 | % | 0.12 | 0 | 0 | 0.47 | -0.70 | 0.08 | -0.02 | 11/14/2025 3:59:53 PM EST | |||
| 30.00 | 3.60 | 5.05 | 4.33 | % | 0.14 | 0 | 0 | 0.67 | -0.77 | 0.07 | -0.01 | 11/14/2025 3:59:53 PM EST | |||
| 31.00 | 3.95 | 6.00 | 4.98 | % | 0.16 | 0 | 0 | 0.73 | -0.83 | 0.06 | -0.01 | 11/14/2025 3:59:53 PM EST | |||
| 32.00 | 5.60 | 7.10 | 6.35 | % | 0.20 | 0 | 0 | 0.82 | -0.88 | 0.05 | -0.01 | 11/14/2025 3:59:53 PM EST | |||
| 33.00 | 6.55 | 8.05 | 7.30 | % | 0.22 | 0 | 0 | 0.87 | -0.91 | 0.04 | -0.01 | 11/14/2025 3:59:53 PM EST | |||
| 34.00 | 7.55 | 9.05 | 8.30 | % | 0.24 | 0 | 0 | 0.93 | -0.94 | 0.03 | -0.01 | 11/14/2025 3:59:53 PM EST | |||
| 35.00 | 8.50 | 10.00 | 9.25 | % | 0.26 | 0 | 0 | 0.96 | -0.95 | 0.02 | 0.00 | 11/14/2025 3:59:53 PM EST | |||
| 36.00 | 9.50 | 11.00 | 10.25 | % | 0.28 | 0 | 0 | 1.02 | -0.97 | 0.02 | 0.00 | 11/14/2025 3:59:53 PM EST | |||
| 37.00 | 9.85 | 13.05 | 11.45 | % | 0.31 | 0 | 0 | 1.39 | -0.98 | 0.01 | 0.00 | 11/14/2025 3:59:53 PM EST | |||
| 38.00 | % | 0.00 | 0 | 0 | 1.44 | -0.98 | 0.01 | 0.00 | 11/14/2025 3:59:53 PM EST | ||||||
| 40.00 | 12.85 | 16.05 | 14.45 | % | 0.36 | 0 | 0 | 1.54 | -0.99 | 0.00 | 0.00 | 11/14/2025 3:59:53 PM EST |