Options Chain for CARNIVAL CORP PAIRED CTF (CCL) - $31.51 as of 9/15/2025 2:44:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 11.10 | 11.60 | 11.35 | % | 0.57 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 9/15/2025 2:58:57 PM EST | |||
| 21.00 | 10.40 | 10.65 | 10.53 | % | 0.50 | 0 | 0 | 0.76 | 0.99 | 0.00 | 0.00 | 9/15/2025 2:58:57 PM EST | |||
| 22.00 | 9.40 | 9.65 | 9.53 | 8.97 | % | 0.43 | 9 | 0 | 0.72 | 0.98 | 0.01 | -0.01 | 9/15/2025 | 9/15/2025 2:58:57 PM EST | |
| 23.00 | 8.40 | 8.70 | 8.55 | % | 0.37 | 0 | 0 | 0.68 | 0.97 | 0.01 | -0.01 | 9/15/2025 2:58:57 PM EST | |||
| 24.00 | 7.55 | 7.80 | 7.68 | % | 0.32 | 0 | 0 | 0.48 | 0.95 | 0.02 | -0.01 | 9/15/2025 2:58:57 PM EST | |||
| 25.00 | 6.25 | 6.75 | 6.50 | 6.20 | % | 0.26 | 1 | 0 | 0.53 | 0.92 | 0.03 | -0.01 | 9/15/2025 | 9/15/2025 2:58:57 PM EST | |
| 26.00 | 5.70 | 5.90 | 5.80 | 6.54 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.51 | 0.88 | 0.04 | -0.01 | 9/12/2025 | 9/15/2025 2:58:57 PM EST |
| 27.00 | 4.90 | 5.10 | 5.00 | 6.00 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.48 | 0.83 | 0.05 | -0.02 | 9/12/2025 | 9/15/2025 2:58:57 PM EST |
| 28.00 | 4.05 | 4.35 | 4.20 | 3.97 | -1.24 | -23.80% | 0.15 | 2 | 1 | 0.48 | 0.78 | 0.06 | -0.02 | 9/15/2025 | 9/15/2025 2:58:57 PM EST |
| 29.00 | 3.40 | 3.50 | 3.45 | % | 0.12 | 0 | 0 | 0.47 | 0.72 | 0.07 | -0.02 | 9/15/2025 2:58:57 PM EST | |||
| 30.00 | 2.74 | 2.85 | 2.80 | 3.68 | 0.00 | 0.00% | 0.09 | 0 | 15 | 0.47 | 0.65 | 0.07 | -0.02 | 9/11/2025 | 9/15/2025 2:58:57 PM EST |
| 31.00 | 2.19 | 2.24 | 2.22 | 1.85 | % | 0.07 | 7 | 0 | 0.45 | 0.57 | 0.08 | -0.02 | 9/15/2025 | 9/15/2025 2:58:57 PM EST | |
| 32.00 | 1.71 | 1.80 | 1.76 | 1.62 | -0.35 | -17.77% | 0.06 | 16 | 112 | 0.45 | 0.49 | 0.08 | -0.02 | 9/15/2025 | 9/15/2025 2:58:57 PM EST |
| 33.00 | 1.31 | 1.35 | 1.33 | 1.25 | -0.26 | -17.22% | 0.04 | 4 | 13 | 0.44 | 0.41 | 0.08 | -0.02 | 9/15/2025 | 9/15/2025 2:58:57 PM EST |
| 34.00 | 0.98 | 1.03 | 1.01 | 0.87 | -0.16 | -15.54% | 0.03 | 11 | 4 | 0.44 | 0.34 | 0.08 | -0.02 | 9/15/2025 | 9/15/2025 2:58:57 PM EST |
| 35.00 | 0.70 | 0.81 | 0.76 | 0.65 | -0.48 | -42.48% | 0.02 | 71 | 13 | 0.43 | 0.27 | 0.07 | -0.02 | 9/15/2025 | 9/15/2025 2:58:57 PM EST |
| 36.00 | 0.51 | 0.64 | 0.58 | 0.66 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.44 | 0.21 | 0.06 | -0.02 | 9/12/2025 | 9/15/2025 2:58:57 PM EST |
| 37.00 | 0.34 | 0.46 | 0.40 | 0.32 | % | 0.01 | 1 | 0 | 0.43 | 0.17 | 0.05 | -0.01 | 9/15/2025 | 9/15/2025 2:58:57 PM EST | |
| 38.00 | 0.26 | 0.36 | 0.31 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.43 | 0.13 | 0.04 | -0.01 | 9/12/2025 | 9/15/2025 2:58:57 PM EST |
| 39.00 | 0.00 | 0.31 | 0.16 | % | 0.00 | 0 | 0 | 0.47 | 0.10 | 0.04 | -0.01 | 9/15/2025 2:58:57 PM EST | |||
| 40.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 0.47 | 0.07 | 0.03 | -0.01 | 9/15/2025 2:58:57 PM EST | |||
| 41.00 | 0.10 | 0.14 | 0.12 | 0.08 | % | 0.00 | 1 | 0 | 0.46 | 0.05 | 0.02 | -0.01 | 9/15/2025 | 9/15/2025 2:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:58:57 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.09 | -0.01 | 0.00 | 0.00 | 9/15/2025 2:58:57 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.00 | -0.02 | 0.01 | -0.01 | 9/15/2025 2:58:57 PM EST | |||
| 23.00 | 0.00 | 0.17 | 0.09 | 0.16 | % | 0.00 | 1 | 0 | 0.59 | -0.03 | 0.01 | -0.01 | 9/15/2025 | 9/15/2025 2:58:57 PM EST | |
| 24.00 | 0.00 | 0.23 | 0.12 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.60 | -0.05 | 0.02 | -0.01 | 9/12/2025 | 9/15/2025 2:58:57 PM EST |
| 25.00 | 0.00 | 0.31 | 0.16 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.55 | -0.08 | 0.03 | -0.01 | 9/12/2025 | 9/15/2025 2:58:57 PM EST |
| 26.00 | 0.33 | 0.41 | 0.37 | 0.45 | +0.15 | +50.00% | 0.01 | 1 | 1 | 0.51 | -0.12 | 0.04 | -0.01 | 9/15/2025 | 9/15/2025 2:58:57 PM EST |
| 27.00 | 0.48 | 0.57 | 0.53 | 0.58 | +0.22 | +61.12% | 0.02 | 1 | 1 | 0.49 | -0.17 | 0.05 | -0.02 | 9/15/2025 | 9/15/2025 2:58:57 PM EST |
| 28.00 | 0.71 | 0.77 | 0.74 | 0.76 | +0.16 | +26.67% | 0.03 | 23 | 5 | 0.48 | -0.22 | 0.06 | -0.02 | 9/15/2025 | 9/15/2025 2:58:57 PM EST |
| 29.00 | 0.99 | 1.04 | 1.02 | 1.01 | +0.20 | +24.70% | 0.04 | 42 | 2 | 0.47 | -0.28 | 0.07 | -0.02 | 9/15/2025 | 9/15/2025 2:58:57 PM EST |
| 30.00 | 1.26 | 1.37 | 1.32 | 1.39 | +0.34 | +32.39% | 0.04 | 10 | 1 | 0.46 | -0.35 | 0.07 | -0.02 | 9/15/2025 | 9/15/2025 2:58:57 PM EST |
| 31.00 | 1.66 | 1.80 | 1.73 | 1.78 | +0.21 | +13.38% | 0.06 | 7 | 7 | 0.45 | -0.43 | 0.08 | -0.02 | 9/15/2025 | 9/15/2025 2:58:57 PM EST |
| 32.00 | 2.19 | 2.35 | 2.27 | % | 0.07 | 0 | 0 | 0.45 | -0.51 | 0.08 | -0.02 | 9/15/2025 2:58:57 PM EST | |||
| 33.00 | 2.85 | 2.91 | 2.88 | 2.50 | 0.00 | 0.00% | 0.09 | 0 | 40 | 0.43 | -0.59 | 0.08 | -0.02 | 9/12/2025 | 9/15/2025 2:58:57 PM EST |
| 34.00 | 3.50 | 3.60 | 3.55 | % | 0.10 | 0 | 0 | 0.44 | -0.66 | 0.08 | -0.02 | 9/15/2025 2:58:57 PM EST | |||
| 35.00 | 4.20 | 4.40 | 4.30 | % | 0.12 | 0 | 0 | 0.42 | -0.73 | 0.07 | -0.02 | 9/15/2025 2:58:57 PM EST | |||
| 36.00 | 5.05 | 5.20 | 5.13 | % | 0.14 | 0 | 0 | 0.44 | -0.79 | 0.06 | -0.02 | 9/15/2025 2:58:57 PM EST | |||
| 37.00 | 5.85 | 6.05 | 5.95 | % | 0.16 | 0 | 0 | 0.45 | -0.83 | 0.05 | -0.01 | 9/15/2025 2:58:57 PM EST | |||
| 38.00 | 6.75 | 6.95 | 6.85 | % | 0.18 | 0 | 0 | 0.45 | -0.87 | 0.04 | -0.01 | 9/15/2025 2:58:57 PM EST | |||
| 39.00 | 7.70 | 7.90 | 7.80 | % | 0.20 | 0 | 0 | 0.52 | -0.90 | 0.04 | -0.01 | 9/15/2025 2:58:57 PM EST | |||
| 40.00 | 8.65 | 8.85 | 8.75 | % | 0.22 | 0 | 0 | 0.53 | -0.93 | 0.03 | -0.01 | 9/15/2025 2:58:57 PM EST | |||
| 41.00 | 9.65 | 9.80 | 9.73 | % | 0.24 | 0 | 0 | 0.54 | -0.95 | 0.02 | -0.01 | 9/15/2025 2:58:57 PM EST |