Options Chain for CARNIVAL CORP PAIRED CTF (CCL) - $29.27 as of 8/22/2025 3:32:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 26.05 | 26.40 | 26.23 | 13.70 | 0.00 | 0.00% | 5.25 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 8/22/2025 3:59:51 PM EST |
| 10.00 | 21.30 | 21.55 | 21.43 | 19.70 | 0.00 | 0.00% | 2.14 | 0 | 77 | 1.47 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 8/22/2025 3:59:51 PM EST |
| 11.00 | 20.30 | 20.45 | 20.38 | 8.10 | 0.00 | 0.00% | 1.85 | 0 | 11 | 1.34 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 8/22/2025 3:59:51 PM EST |
| 12.00 | 19.30 | 19.50 | 19.40 | 17.25 | 0.00 | 0.00% | 1.62 | 0 | 22 | 1.23 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:51 PM EST |
| 13.00 | 18.35 | 18.50 | 18.43 | 7.80 | 0.00 | 0.00% | 1.42 | 0 | 248 | 1.22 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 8/22/2025 3:59:51 PM EST |
| 14.00 | 17.35 | 17.50 | 17.43 | 13.73 | 0.00 | 0.00% | 1.24 | 0 | 158 | 1.11 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 8/22/2025 3:59:51 PM EST |
| 15.00 | 16.35 | 17.15 | 16.75 | 14.90 | 0.00 | 0.00% | 1.12 | 0 | 371 | 1.02 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:51 PM EST |
| 16.00 | 15.40 | 15.55 | 15.48 | 12.85 | 0.00 | 0.00% | 0.97 | 0 | 642 | 0.93 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 3:59:51 PM EST |
| 17.00 | 14.40 | 14.55 | 14.48 | 11.89 | 0.00 | 0.00% | 0.85 | 0 | 752 | 0.84 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 3:59:51 PM EST |
| 18.00 | 13.40 | 13.55 | 13.48 | 11.53 | 0.00 | 0.00% | 0.75 | 0 | 457 | 0.83 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:51 PM EST |
| 19.00 | 12.40 | 12.55 | 12.48 | 11.50 | 0.00 | 0.00% | 0.66 | 0 | 554 | 0.75 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:51 PM EST |
| 20.00 | 11.45 | 11.55 | 11.50 | 11.30 | +1.85 | +19.58% | 0.57 | 3 | 902 | 0.60 | 0.99 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 21.00 | 10.50 | 10.60 | 10.55 | 10.50 | +1.21 | +13.03% | 0.50 | 1 | 1,021 | 0.59 | 0.99 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 22.00 | 9.50 | 9.65 | 9.58 | 9.30 | +2.00 | +27.40% | 0.44 | 5 | 4,608 | 0.54 | 0.98 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 23.00 | 8.60 | 8.70 | 8.65 | 8.62 | +1.97 | +29.63% | 0.38 | 41 | 870 | 0.51 | 0.96 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 24.00 | 7.65 | 7.95 | 7.80 | 7.48 | +1.78 | +31.23% | 0.33 | 2 | 853 | 0.73 | 0.94 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 25.00 | 6.70 | 7.45 | 7.08 | 6.75 | +1.92 | +39.76% | 0.28 | 62 | 1,186 | 0.48 | 0.92 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 26.00 | 5.85 | 5.95 | 5.90 | 5.82 | +1.61 | +38.25% | 0.23 | 77 | 1,703 | 0.48 | 0.88 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 27.00 | 5.00 | 5.10 | 5.05 | 4.85 | +1.35 | +38.58% | 0.19 | 16 | 2,587 | 0.46 | 0.83 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 28.00 | 4.20 | 4.30 | 4.25 | 4.28 | +1.47 | +52.32% | 0.15 | 41 | 1,764 | 0.44 | 0.78 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 29.00 | 3.50 | 3.60 | 3.55 | 3.53 | +1.25 | +54.83% | 0.12 | 218 | 5,699 | 0.44 | 0.72 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 30.00 | 2.86 | 2.90 | 2.88 | 2.86 | +1.14 | +66.28% | 0.10 | 525 | 5,635 | 0.42 | 0.65 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 31.00 | 2.29 | 2.33 | 2.31 | 2.29 | +0.96 | +72.18% | 0.07 | 296 | 4,570 | 0.42 | 0.57 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 32.00 | 1.80 | 1.84 | 1.82 | 1.81 | +0.81 | +81.00% | 0.06 | 885 | 20,628 | 0.41 | 0.50 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 33.00 | 1.39 | 1.43 | 1.41 | 1.39 | +0.63 | +82.90% | 0.04 | 98 | 3,016 | 0.41 | 0.42 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 34.00 | 1.06 | 1.10 | 1.08 | 1.07 | +0.48 | +81.36% | 0.03 | 292 | 942 | 0.41 | 0.35 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 35.00 | 0.80 | 0.84 | 0.82 | 0.81 | +0.38 | +88.38% | 0.02 | 294 | 1,658 | 0.41 | 0.28 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 36.00 | 0.60 | 0.64 | 0.62 | 0.60 | +0.28 | +87.50% | 0.02 | 246 | 123 | 0.41 | 0.23 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 37.00 | 0.44 | 0.48 | 0.46 | 0.45 | +0.21 | +87.50% | 0.01 | 132 | 95 | 0.41 | 0.18 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 38.00 | 0.32 | 0.38 | 0.35 | 0.34 | +0.11 | +47.83% | 0.01 | 31 | 45 | 0.41 | 0.14 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 39.00 | 0.23 | 0.29 | 0.26 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.42 | 0.11 | 0.04 | -0.01 | 8/18/2025 | 8/22/2025 3:59:51 PM EST |
| 40.00 | 0.17 | 0.22 | 0.20 | 0.19 | +0.09 | +90.00% | 0.01 | 11 | 512 | 0.42 | 0.08 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 41.00 | 0.12 | 0.18 | 0.15 | 0.14 | +0.04 | +40.00% | 0.00 | 3 | 20 | 0.43 | 0.06 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 42.00 | 0.07 | 0.18 | 0.13 | 0.09 | +0.08 | +800.00% | 0.00 | 4 | 16 | 0.44 | 0.05 | 0.02 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 43.00 | 0.02 | 0.09 | 0.06 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.39 | 0.04 | 0.02 | 0.00 | 7/7/2025 | 8/22/2025 3:59:51 PM EST |
| 44.00 | 0.00 | 0.21 | 0.11 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.55 | 0.02 | 0.01 | 0.00 | 7/24/2025 | 8/22/2025 3:59:51 PM EST |
| 45.00 | 0.00 | 0.07 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.47 | 0.02 | 0.01 | 0.00 | 7/31/2025 | 8/22/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.92 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:51 PM EST |
| 10.00 | 0.00 | 0.31 | 0.16 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 202 | 1.87 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/22/2025 3:59:51 PM EST |
| 11.00 | 0.00 | 0.11 | 0.06 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.42 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 8/22/2025 3:59:51 PM EST |
| 12.00 | 0.01 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 133 | 1.05 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/22/2025 3:59:51 PM EST |
| 13.00 | 0.01 | 0.11 | 0.06 | 0.05 | +0.02 | +66.67% | 0.00 | 869 | 13,189 | 1.04 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 14.00 | 0.00 | 0.18 | 0.09 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 3,019 | 1.22 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:51 PM EST |
| 15.00 | 0.00 | 0.12 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,432 | 1.05 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:51 PM EST |
| 16.00 | 0.00 | 0.45 | 0.23 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 5,464 | 1.24 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:51 PM EST |
| 17.00 | 0.02 | 0.12 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 5 | 1,119 | 0.78 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 18.00 | 0.00 | 0.16 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 501 | 0.86 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 3:59:51 PM EST |
| 19.00 | 0.00 | 0.15 | 0.08 | 0.07 | -0.07 | -50.00% | 0.00 | 1 | 820 | 0.78 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 20.00 | 0.00 | 0.12 | 0.06 | 0.09 | -0.01 | -10.00% | 0.00 | 13 | 3,822 | 0.63 | -0.01 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 21.00 | 0.08 | 0.11 | 0.10 | 0.09 | -0.03 | -25.00% | 0.00 | 10 | 2,986 | 0.59 | -0.01 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 22.00 | 0.10 | 0.13 | 0.12 | 0.10 | -0.08 | -44.45% | 0.01 | 8 | 2,008 | 0.55 | -0.02 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 23.00 | 0.14 | 0.17 | 0.16 | 0.15 | -0.11 | -42.31% | 0.01 | 4 | 1,731 | 0.53 | -0.04 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 24.00 | 0.19 | 0.22 | 0.21 | 0.20 | -0.19 | -48.72% | 0.01 | 23 | 5,557 | 0.50 | -0.06 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 25.00 | 0.28 | 0.30 | 0.29 | 0.29 | -0.23 | -44.24% | 0.01 | 1,312 | 9,706 | 0.49 | -0.08 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 26.00 | 0.38 | 0.42 | 0.40 | 0.39 | -0.33 | -45.84% | 0.02 | 37 | 1,727 | 0.47 | -0.12 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 27.00 | 0.54 | 0.57 | 0.56 | 0.53 | -0.47 | -47.00% | 0.02 | 19 | 2,215 | 0.46 | -0.17 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 28.00 | 0.75 | 0.78 | 0.77 | 0.75 | -0.62 | -45.26% | 0.03 | 327 | 9,191 | 0.45 | -0.22 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 29.00 | 1.01 | 1.05 | 1.03 | 1.03 | -0.71 | -40.81% | 0.04 | 243 | 12,469 | 0.43 | -0.28 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 30.00 | 1.35 | 1.38 | 1.37 | 1.38 | -0.91 | -39.74% | 0.05 | 967 | 6,054 | 0.43 | -0.35 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 31.00 | 1.74 | 1.81 | 1.78 | 1.81 | -1.07 | -37.16% | 0.06 | 767 | 2,201 | 0.42 | -0.43 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 32.00 | 2.22 | 2.32 | 2.27 | 2.29 | -1.17 | -33.82% | 0.07 | 56 | 1,319 | 0.42 | -0.50 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 33.00 | 2.87 | 2.91 | 2.89 | 2.89 | -1.12 | -27.93% | 0.09 | 40 | 146 | 0.41 | -0.58 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 34.00 | 3.45 | 3.60 | 3.53 | 3.80 | -0.65 | -14.61% | 0.10 | 21 | 75 | 0.41 | -0.65 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 35.00 | 4.25 | 4.35 | 4.30 | 4.35 | -1.85 | -29.84% | 0.12 | 6 | 237 | 0.41 | -0.72 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 36.00 | 5.05 | 5.15 | 5.10 | 5.90 | -0.78 | -11.68% | 0.14 | 1 | 12 | 0.41 | -0.77 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 37.00 | 5.90 | 6.00 | 5.95 | 7.85 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.41 | -0.82 | 0.05 | -0.01 | 8/5/2025 | 8/22/2025 3:59:51 PM EST |
| 38.00 | 6.80 | 6.90 | 6.85 | 7.90 | 0.00 | 0.00% | 0.18 | 0 | 6 | 0.41 | -0.86 | 0.04 | -0.01 | 8/14/2025 | 8/22/2025 3:59:51 PM EST |
| 39.00 | 7.65 | 7.85 | 7.75 | 9.75 | 0.00 | 0.00% | 0.20 | 0 | 4 | 0.39 | -0.89 | 0.04 | -0.01 | 8/6/2025 | 8/22/2025 3:59:51 PM EST |
| 40.00 | 8.65 | 8.80 | 8.73 | 9.00 | -1.45 | -13.88% | 0.22 | 5 | 1 | 0.37 | -0.92 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 41.00 | 9.65 | 9.80 | 9.73 | % | 0.24 | 0 | 0 | 0.49 | -0.94 | 0.02 | -0.01 | 8/22/2025 3:59:51 PM EST | |||
| 42.00 | 10.00 | 11.25 | 10.63 | 11.85 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.74 | -0.95 | 0.02 | 0.00 | 8/15/2025 | 8/22/2025 3:59:51 PM EST |
| 43.00 | 11.60 | 11.75 | 11.68 | % | 0.27 | 0 | 0 | 0.56 | -0.96 | 0.02 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 44.00 | 12.60 | 12.75 | 12.68 | 15.00 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.54 | -0.98 | 0.01 | 0.00 | 8/20/2025 | 8/22/2025 3:59:51 PM EST |
| 45.00 | 13.60 | 14.00 | 13.80 | 15.15 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.56 | -0.98 | 0.01 | 0.00 | 7/25/2025 | 8/22/2025 3:59:51 PM EST |