Options Chain for CARNIVAL CORP PAIRED CTF (CCL) - $30.72 as of 12/30/2025 7:15:47 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 13.20 | 16.55 | 14.88 | 17.05 | 0.00 | 0.00% | 0.93 | 0 | 1 | 4.53 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/29/2025 4:00:04 PM EST |
| 17.00 | 12.20 | 15.55 | 13.88 | % | 0.82 | 0 | 0 | 4.22 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:04 PM EST | |||
| 18.00 | 11.20 | 14.50 | 12.85 | % | 0.71 | 0 | 0 | 3.87 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:04 PM EST | |||
| 19.00 | 10.20 | 13.50 | 11.85 | % | 0.62 | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:04 PM EST | |||
| 20.00 | 9.25 | 12.15 | 10.70 | 10.57 | 0.00 | 0.00% | 0.53 | 0 | 21 | 3.03 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 21.00 | 8.65 | 10.15 | 9.40 | 5.28 | 0.00 | 0.00% | 0.45 | 0 | 2 | 1.88 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/29/2025 4:00:04 PM EST |
| 22.00 | 7.70 | 9.00 | 8.35 | 8.22 | 0.00 | 0.00% | 0.38 | 0 | 2 | 1.53 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 23.00 | 6.65 | 8.15 | 7.40 | 5.37 | 0.00 | 0.00% | 0.32 | 0 | 3 | 1.53 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/29/2025 4:00:04 PM EST |
| 24.00 | 5.65 | 7.15 | 6.40 | 7.60 | 0.00 | 0.00% | 0.27 | 0 | 33 | 1.36 | 1.00 | 0.00 | 0.00 | 12/24/2025 | 12/29/2025 4:00:04 PM EST |
| 25.00 | 4.80 | 6.00 | 5.40 | 6.75 | 0.00 | 0.00% | 0.22 | 0 | 11 | 1.06 | 1.00 | 0.01 | 0.00 | 12/23/2025 | 12/29/2025 4:00:04 PM EST |
| 25.50 | 4.30 | 5.50 | 4.90 | 6.65 | 0.00 | 0.00% | 0.19 | 0 | 6 | 0.99 | 1.00 | 0.01 | 0.00 | 12/23/2025 | 12/29/2025 4:00:04 PM EST |
| 26.00 | 3.80 | 5.00 | 4.40 | 4.77 | 0.00 | 0.00% | 0.17 | 0 | 236 | 0.91 | 0.99 | 0.01 | -0.01 | 12/26/2025 | 12/29/2025 4:00:04 PM EST |
| 26.50 | 3.35 | 4.55 | 3.95 | % | 0.15 | 0 | 0 | 0.88 | 0.99 | 0.02 | -0.01 | 12/29/2025 4:00:04 PM EST | |||
| 27.00 | 3.30 | 3.85 | 3.58 | 3.55 | 0.00 | 0.00% | 0.13 | 0 | 131 | 0.63 | 0.95 | 0.04 | -0.02 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 27.50 | 2.40 | 3.50 | 2.95 | % | 0.11 | 0 | 0 | 0.69 | 0.92 | 0.06 | -0.02 | 12/29/2025 4:00:04 PM EST | |||
| 28.00 | 2.33 | 2.87 | 2.60 | 2.62 | 0.00 | 0.00% | 0.09 | 0 | 213 | 0.46 | 0.89 | 0.08 | -0.02 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 28.50 | 1.88 | 2.50 | 2.19 | 2.09 | 0.00 | 0.00% | 0.08 | 0 | 78 | 0.54 | 0.86 | 0.10 | -0.03 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 29.00 | 1.50 | 2.06 | 1.78 | 1.76 | 0.00 | 0.00% | 0.06 | 0 | 265 | 0.50 | 0.80 | 0.13 | -0.03 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 29.50 | 1.24 | 1.70 | 1.47 | 1.40 | 0.00 | 0.00% | 0.05 | 0 | 20 | 0.31 | 0.76 | 0.17 | -0.03 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 30.00 | 0.96 | 1.28 | 1.12 | 0.96 | 0.00 | 0.00% | 0.04 | 0 | 380 | 0.33 | 0.68 | 0.22 | -0.03 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 30.50 | 0.76 | 0.83 | 0.80 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 104 | 0.31 | 0.57 | 0.25 | -0.03 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 31.00 | 0.50 | 0.57 | 0.54 | 0.49 | 0.00 | 0.00% | 0.02 | 0 | 354 | 0.30 | 0.44 | 0.26 | -0.03 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 31.50 | 0.31 | 0.35 | 0.33 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 302 | 0.29 | 0.33 | 0.22 | -0.03 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 32.00 | 0.19 | 0.22 | 0.21 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 616 | 0.29 | 0.24 | 0.18 | -0.02 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 33.00 | 0.05 | 0.09 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 559 | 0.30 | 0.14 | 0.11 | -0.02 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 34.00 | 0.02 | 0.14 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 711 | 0.39 | 0.06 | 0.06 | -0.01 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 169 | 0.46 | 0.02 | 0.02 | 0.00 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 36.00 | 0.00 | 0.07 | 0.04 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.57 | 0.01 | 0.01 | 0.00 | 12/19/2025 | 12/29/2025 4:00:04 PM EST |
| 37.00 | 0.00 | 0.51 | 0.26 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.07 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/29/2025 4:00:04 PM EST |
| 38.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.33 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 39.00 | 0.00 | 0.51 | 0.26 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:04 PM EST | |||
| 40.00 | 0.00 | 0.51 | 0.26 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:04 PM EST | |||
| 41.00 | 0.00 | 0.51 | 0.26 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 12/29/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:04 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:04 PM EST | |||
| 18.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:04 PM EST | |||
| 19.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:04 PM EST | |||
| 20.00 | 0.00 | 0.02 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/29/2025 4:00:04 PM EST |
| 21.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 182 | 0.99 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 22.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.88 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/29/2025 4:00:04 PM EST |
| 23.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.77 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/29/2025 4:00:04 PM EST |
| 24.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 198 | 0.67 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/29/2025 4:00:04 PM EST |
| 25.00 | 0.01 | 0.23 | 0.12 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 268 | 0.73 | 0.00 | 0.01 | 0.00 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 25.50 | 0.00 | 0.36 | 0.18 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.00 | 0.00 | 0.01 | 0.00 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 176 | 0.56 | -0.01 | 0.01 | -0.01 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 26.50 | 0.00 | 0.64 | 0.32 | % | 0.01 | 0 | 0 | 1.06 | -0.01 | 0.02 | -0.01 | 12/29/2025 4:00:04 PM EST | |||
| 27.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.50 | -0.05 | 0.04 | -0.02 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 27.50 | 0.04 | 0.14 | 0.09 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.46 | -0.08 | 0.06 | -0.02 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 28.00 | 0.07 | 0.11 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.41 | -0.11 | 0.08 | -0.02 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 28.50 | 0.10 | 0.14 | 0.12 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.38 | -0.14 | 0.10 | -0.03 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 29.00 | 0.06 | 0.19 | 0.13 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 180 | 0.32 | -0.20 | 0.13 | -0.03 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 29.50 | 0.23 | 0.26 | 0.25 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.34 | -0.24 | 0.17 | -0.03 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 30.00 | 0.36 | 0.40 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 199 | 0.33 | -0.32 | 0.22 | -0.03 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 30.50 | 0.54 | 0.59 | 0.57 | 0.62 | 0.00 | 0.00% | 0.02 | 0 | 139 | 0.32 | -0.43 | 0.25 | -0.03 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 31.00 | 0.76 | 0.84 | 0.80 | 0.83 | 0.00 | 0.00% | 0.03 | 0 | 276 | 0.31 | -0.56 | 0.26 | -0.03 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 31.50 | 1.07 | 1.40 | 1.24 | 1.32 | 0.00 | 0.00% | 0.04 | 0 | 68 | 0.37 | -0.67 | 0.22 | -0.03 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 32.00 | 1.30 | 1.63 | 1.47 | 1.65 | 0.00 | 0.00% | 0.05 | 0 | 37 | 0.36 | -0.76 | 0.18 | -0.02 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 33.00 | 2.15 | 3.00 | 2.58 | 2.42 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.71 | -0.86 | 0.11 | -0.02 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 34.00 | 2.45 | 5.45 | 3.95 | 3.29 | 0.00 | 0.00% | 0.12 | 0 | 6 | 1.61 | -0.94 | 0.06 | -0.01 | 12/26/2025 | 12/29/2025 4:00:04 PM EST |
| 35.00 | 4.05 | 5.25 | 4.65 | 4.31 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.11 | -0.98 | 0.02 | 0.00 | 12/26/2025 | 12/29/2025 4:00:04 PM EST |
| 36.00 | 5.00 | 6.50 | 5.75 | 4.49 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.36 | -0.99 | 0.01 | 0.00 | 12/24/2025 | 12/29/2025 4:00:04 PM EST |
| 37.00 | 5.20 | 8.40 | 6.80 | % | 0.18 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:04 PM EST | |||
| 38.00 | 6.20 | 9.40 | 7.80 | % | 0.21 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:04 PM EST | |||
| 39.00 | 7.20 | 10.40 | 8.80 | % | 0.23 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:04 PM EST | |||
| 40.00 | 7.85 | 11.40 | 9.63 | % | 0.24 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:04 PM EST | |||
| 41.00 | 9.90 | 11.40 | 10.65 | % | 0.26 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:04 PM EST |