Options Chain for CARNIVAL CORP PAIRED CTF (CCL) - $29.10 as of 7/10/2025 9:04:38 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 | 23.25 | 25.20 | 24.23 | 13.70 | 0.00 | 0.00% | 4.85 | 0 | 2 | 1.94 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 7/10/2025 3:59:56 PM EST |
10.00 | 19.10 | 19.90 | 19.50 | 17.40 | 0.00 | 0.00% | 1.95 | 0 | 72 | 1.00 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/10/2025 3:59:56 PM EST |
11.00 | 18.05 | 18.35 | 18.20 | 8.10 | 0.00 | 0.00% | 1.65 | 0 | 11 | 1.00 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 7/10/2025 3:59:56 PM EST |
12.00 | 17.15 | 17.40 | 17.28 | 11.80 | 0.00 | 0.00% | 1.44 | 0 | 22 | 0.97 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 7/10/2025 3:59:56 PM EST |
13.00 | 16.15 | 16.40 | 16.28 | 7.80 | 0.00 | 0.00% | 1.25 | 0 | 248 | 0.87 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 7/10/2025 3:59:56 PM EST |
14.00 | 15.10 | 15.40 | 15.25 | 13.73 | 0.00 | 0.00% | 1.09 | 0 | 158 | 0.84 | 0.99 | 0.00 | 0.00 | 6/30/2025 | 7/10/2025 3:59:56 PM EST |
15.00 | 14.10 | 14.90 | 14.50 | 13.70 | 0.00 | 0.00% | 0.97 | 0 | 372 | 0.70 | 0.99 | 0.00 | 0.00 | 7/1/2025 | 7/10/2025 3:59:56 PM EST |
16.00 | 13.25 | 13.95 | 13.60 | 13.40 | -0.75 | -5.30% | 0.85 | 4 | 379 | 0.68 | 0.98 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
17.00 | 11.90 | 12.45 | 12.18 | 11.20 | 0.00 | 0.00% | 0.72 | 0 | 710 | 0.31 | 0.98 | 0.01 | 0.00 | 6/30/2025 | 7/10/2025 3:59:56 PM EST |
18.00 | 11.30 | 12.10 | 11.70 | 11.50 | 0.00 | 0.00% | 0.65 | 0 | 452 | 0.52 | 0.98 | 0.01 | 0.00 | 7/7/2025 | 7/10/2025 3:59:56 PM EST |
19.00 | 10.40 | 11.10 | 10.75 | 11.05 | 0.00 | 0.00% | 0.57 | 0 | 507 | 0.53 | 0.95 | 0.01 | -0.01 | 7/2/2025 | 7/10/2025 3:59:56 PM EST |
20.00 | 9.45 | 9.60 | 9.53 | 9.70 | 0.00 | 0.00% | 0.48 | 0 | 870 | 0.49 | 0.92 | 0.02 | -0.01 | 7/7/2025 | 7/10/2025 3:59:56 PM EST |
21.00 | 8.55 | 8.75 | 8.65 | 8.75 | -0.85 | -8.86% | 0.41 | 3 | 999 | 0.48 | 0.92 | 0.02 | -0.01 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
22.00 | 7.65 | 8.10 | 7.88 | 8.08 | 0.00 | 0.00% | 0.36 | 0 | 4,603 | 0.54 | 0.90 | 0.02 | -0.01 | 7/2/2025 | 7/10/2025 3:59:56 PM EST |
23.00 | 6.80 | 6.90 | 6.85 | 6.90 | +0.15 | +2.23% | 0.30 | 1 | 745 | 0.45 | 0.88 | 0.03 | -0.01 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
24.00 | 6.00 | 6.10 | 6.05 | 6.10 | +0.25 | +4.28% | 0.25 | 1 | 1,182 | 0.45 | 0.86 | 0.04 | -0.01 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
25.00 | 5.20 | 5.30 | 5.25 | 5.32 | +0.22 | +4.32% | 0.21 | 6 | 1,196 | 0.44 | 0.82 | 0.04 | -0.01 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
26.00 | 4.45 | 4.55 | 4.50 | 4.55 | +0.19 | +4.36% | 0.17 | 2 | 1,662 | 0.42 | 0.77 | 0.05 | -0.01 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
27.00 | 3.80 | 3.90 | 3.85 | 3.98 | +0.28 | +7.57% | 0.14 | 364 | 2,257 | 0.42 | 0.71 | 0.06 | -0.01 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
28.00 | 3.15 | 3.25 | 3.20 | 3.18 | +0.18 | +6.00% | 0.11 | 31 | 1,650 | 0.41 | 0.64 | 0.07 | -0.01 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
29.00 | 2.65 | 2.70 | 2.68 | 2.69 | +0.11 | +4.27% | 0.09 | 41 | 5,377 | 0.41 | 0.57 | 0.07 | -0.01 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
30.00 | 2.17 | 2.22 | 2.20 | 2.19 | +0.19 | +9.50% | 0.07 | 486 | 2,997 | 0.40 | 0.51 | 0.07 | -0.01 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
31.00 | 1.76 | 1.82 | 1.79 | 1.80 | +0.05 | +2.86% | 0.06 | 2,448 | 503 | 0.40 | 0.44 | 0.07 | -0.01 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
32.00 | 1.41 | 1.46 | 1.44 | 1.39 | +0.12 | +9.45% | 0.04 | 5,240 | 591 | 0.39 | 0.39 | 0.06 | -0.01 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
33.00 | 1.12 | 1.17 | 1.15 | 1.19 | +0.18 | +17.83% | 0.03 | 323 | 333 | 0.39 | 0.34 | 0.06 | -0.01 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
34.00 | 0.89 | 0.94 | 0.92 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 53 | 0.39 | 0.29 | 0.05 | -0.01 | 7/9/2025 | 7/10/2025 3:59:56 PM EST |
35.00 | 0.69 | 0.73 | 0.71 | 0.68 | +0.02 | +3.03% | 0.02 | 35 | 782 | 0.39 | 0.25 | 0.05 | -0.01 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
36.00 | 0.53 | 0.58 | 0.56 | 0.74 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.39 | 0.22 | 0.05 | -0.01 | 7/7/2025 | 7/10/2025 3:59:56 PM EST |
37.00 | 0.00 | 0.49 | 0.25 | % | 0.01 | 0 | 0 | 0.40 | 0.19 | 0.04 | -0.01 | 7/10/2025 3:59:56 PM EST | |||
38.00 | 0.25 | 0.44 | 0.35 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.38 | 0.16 | 0.04 | -0.01 | 7/7/2025 | 7/10/2025 3:59:56 PM EST |
39.00 | 0.20 | 0.37 | 0.29 | % | 0.01 | 0 | 0 | 0.39 | 0.14 | 0.03 | -0.01 | 7/10/2025 3:59:56 PM EST | |||
40.00 | 0.20 | 0.25 | 0.23 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.40 | 0.12 | 0.03 | -0.01 | 7/9/2025 | 7/10/2025 3:59:56 PM EST |
41.00 | 0.15 | 0.19 | 0.17 | 0.16 | % | 0.00 | 1 | 0 | 0.40 | 0.10 | 0.03 | -0.01 | 7/10/2025 | 7/10/2025 3:59:56 PM EST | |
42.00 | 0.00 | 0.20 | 0.10 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.42 | 0.09 | 0.02 | -0.01 | 7/7/2025 | 7/10/2025 3:59:56 PM EST |
43.00 | 0.00 | 0.49 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.53 | 0.06 | 0.02 | 0.00 | 7/7/2025 | 7/10/2025 3:59:56 PM EST |
44.00 | 0.00 | 0.15 | 0.08 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.46 | 0.06 | 0.02 | 0.00 | 7/7/2025 | 7/10/2025 3:59:56 PM EST |
45.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 0.49 | 0.05 | 0.01 | 0.00 | 7/10/2025 3:59:56 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 | 0.45 | 0.23 | % | 0.05 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
10.00 | 0.00 | 0.46 | 0.23 | 0.64 | 0.00 | 0.00% | 0.02 | 0 | 202 | 1.42 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/10/2025 3:59:56 PM EST |
11.00 | 0.00 | 0.44 | 0.22 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.32 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 7/10/2025 3:59:56 PM EST |
12.00 | 0.01 | 0.46 | 0.24 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 112 | 0.95 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 7/10/2025 3:59:56 PM EST |
13.00 | 0.00 | 0.48 | 0.24 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 13,160 | 1.15 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/10/2025 3:59:56 PM EST |
14.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1,998 | 1.07 | -0.01 | 0.00 | 0.00 | 6/30/2025 | 7/10/2025 3:59:56 PM EST |
15.00 | 0.00 | 0.53 | 0.27 | 0.69 | 0.00 | 0.00% | 0.02 | 0 | 1,584 | 1.00 | -0.01 | 0.00 | 0.00 | 7/1/2025 | 7/10/2025 3:59:56 PM EST |
16.00 | 0.03 | 0.57 | 0.30 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 5,464 | 0.78 | -0.02 | 0.00 | 0.00 | 6/30/2025 | 7/10/2025 3:59:56 PM EST |
17.00 | 0.05 | 0.58 | 0.32 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 1,545 | 0.73 | -0.02 | 0.01 | 0.00 | 7/2/2025 | 7/10/2025 3:59:56 PM EST |
18.00 | 0.00 | 0.67 | 0.34 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 401 | 0.83 | -0.02 | 0.01 | 0.00 | 7/7/2025 | 7/10/2025 3:59:56 PM EST |
19.00 | 0.05 | 0.67 | 0.36 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 819 | 0.61 | -0.05 | 0.01 | -0.01 | 7/2/2025 | 7/10/2025 3:59:56 PM EST |
20.00 | 0.18 | 0.55 | 0.37 | 0.19 | -0.03 | -13.64% | 0.02 | 1 | 3,691 | 0.59 | -0.08 | 0.02 | -0.01 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
21.00 | 0.00 | 0.29 | 0.15 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2,819 | 0.50 | -0.08 | 0.02 | -0.01 | 7/8/2025 | 7/10/2025 3:59:56 PM EST |
22.00 | 0.33 | 0.39 | 0.36 | 0.36 | -0.02 | -5.27% | 0.02 | 1 | 815 | 0.47 | -0.10 | 0.02 | -0.01 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
23.00 | 0.45 | 0.51 | 0.48 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 1,604 | 0.46 | -0.12 | 0.03 | -0.01 | 7/9/2025 | 7/10/2025 3:59:56 PM EST |
24.00 | 0.57 | 0.65 | 0.61 | 0.59 | -0.06 | -9.24% | 0.03 | 20 | 899 | 0.44 | -0.14 | 0.04 | -0.01 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
25.00 | 0.81 | 0.90 | 0.86 | 0.85 | 0.00 | 0.00% | 0.03 | 0 | 5,386 | 0.44 | -0.18 | 0.04 | -0.01 | 7/9/2025 | 7/10/2025 3:59:56 PM EST |
26.00 | 1.06 | 1.16 | 1.11 | 1.11 | 0.00 | 0.00% | 0.04 | 0 | 628 | 0.43 | -0.23 | 0.05 | -0.01 | 7/9/2025 | 7/10/2025 3:59:56 PM EST |
27.00 | 1.38 | 1.63 | 1.51 | 1.39 | -0.08 | -5.45% | 0.06 | 10 | 293 | 0.42 | -0.29 | 0.06 | -0.01 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
28.00 | 1.76 | 1.84 | 1.80 | 1.68 | -0.11 | -6.15% | 0.06 | 7 | 490 | 0.41 | -0.36 | 0.07 | -0.01 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
29.00 | 2.21 | 2.75 | 2.48 | 2.12 | -0.16 | -7.02% | 0.09 | 46 | 5,433 | 0.41 | -0.43 | 0.07 | -0.01 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
30.00 | 2.72 | 2.79 | 2.76 | 2.69 | -0.14 | -4.95% | 0.09 | 66 | 456 | 0.40 | -0.49 | 0.07 | -0.01 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
31.00 | 3.30 | 3.40 | 3.35 | 3.10 | 0.00 | 0.00% | 0.11 | 0 | 35 | 0.40 | -0.56 | 0.07 | -0.01 | 7/8/2025 | 7/10/2025 3:59:56 PM EST |
32.00 | 3.95 | 4.05 | 4.00 | 3.95 | -0.05 | -1.25% | 0.12 | 1,372 | 54 | 0.40 | -0.61 | 0.06 | -0.01 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
33.00 | 4.65 | 4.75 | 4.70 | 4.75 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.39 | -0.66 | 0.06 | -0.01 | 7/8/2025 | 7/10/2025 3:59:56 PM EST |
34.00 | 5.40 | 5.50 | 5.45 | 5.50 | 0.00 | 0.00% | 0.16 | 0 | 16 | 0.39 | -0.71 | 0.05 | -0.01 | 7/8/2025 | 7/10/2025 3:59:56 PM EST |
35.00 | 5.80 | 6.35 | 6.08 | 5.58 | 0.00 | 0.00% | 0.17 | 0 | 11 | 0.39 | -0.75 | 0.05 | -0.01 | 7/3/2025 | 7/10/2025 3:59:56 PM EST |
36.00 | 7.10 | 7.20 | 7.15 | % | 0.20 | 0 | 0 | 0.39 | -0.78 | 0.05 | -0.01 | 7/10/2025 3:59:56 PM EST | |||
37.00 | 7.45 | 8.15 | 7.80 | % | 0.21 | 0 | 0 | 0.38 | -0.81 | 0.04 | -0.01 | 7/10/2025 3:59:56 PM EST | |||
38.00 | 8.85 | 9.60 | 9.23 | % | 0.24 | 0 | 0 | 0.38 | -0.84 | 0.04 | -0.01 | 7/10/2025 3:59:56 PM EST | |||
39.00 | 9.80 | 10.00 | 9.90 | % | 0.25 | 0 | 0 | 0.43 | -0.86 | 0.03 | -0.01 | 7/10/2025 3:59:56 PM EST | |||
40.00 | 10.35 | 11.05 | 10.70 | % | 0.27 | 0 | 0 | 0.62 | -0.88 | 0.03 | -0.01 | 7/10/2025 3:59:56 PM EST | |||
41.00 | 11.50 | 12.35 | 11.93 | % | 0.29 | 0 | 0 | 0.48 | -0.90 | 0.03 | -0.01 | 7/10/2025 3:59:56 PM EST | |||
42.00 | 12.30 | 13.00 | 12.65 | % | 0.30 | 0 | 0 | 0.48 | -0.91 | 0.02 | -0.01 | 7/10/2025 3:59:56 PM EST | |||
43.00 | 13.30 | 14.00 | 13.65 | % | 0.32 | 0 | 0 | 0.51 | -0.94 | 0.02 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
44.00 | 14.75 | 15.00 | 14.88 | % | 0.34 | 0 | 0 | 0.53 | -0.94 | 0.02 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
45.00 | 15.70 | 16.25 | 15.98 | % | 0.36 | 0 | 0 | 0.58 | -0.95 | 0.01 | 0.00 | 7/10/2025 3:59:56 PM EST |