Options Chain for CARNIVAL CORP PAIRED CTF (CCL) - $28.33 as of 10/30/2025 8:05:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 9.55 | 11.90 | 10.73 | % | 0.60 | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:03 PM EST | |||
| 19.00 | 8.55 | 10.15 | 9.35 | % | 0.49 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:03 PM EST | |||
| 19.50 | 8.05 | 9.65 | 8.85 | % | 0.45 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:03 PM EST | |||
| 20.00 | 7.55 | 9.20 | 8.38 | 9.06 | 0.00 | 0.00% | 0.42 | 0 | 1 | 2.56 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 10/30/2025 4:00:03 PM EST |
| 20.50 | 7.05 | 8.65 | 7.85 | % | 0.38 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:03 PM EST | |||
| 21.00 | 6.55 | 8.20 | 7.38 | 8.60 | 0.00 | 0.00% | 0.35 | 0 | 6 | 2.31 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/30/2025 4:00:03 PM EST |
| 21.50 | 6.05 | 7.70 | 6.88 | % | 0.32 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:03 PM EST | |||
| 22.00 | 5.55 | 7.20 | 6.38 | 6.20 | 0.00 | 0.00% | 0.29 | 0 | 1 | 2.06 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 10/30/2025 4:00:03 PM EST |
| 22.50 | 5.05 | 6.55 | 5.80 | % | 0.26 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:03 PM EST | |||
| 23.00 | 4.60 | 6.10 | 5.35 | 5.50 | +0.50 | +10.00% | 0.23 | 4 | 8 | 1.73 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:03 PM EST |
| 23.50 | 4.05 | 5.50 | 4.78 | % | 0.20 | 0 | 0 | 1.53 | 1.00 | 0.01 | 0.00 | 10/30/2025 4:00:03 PM EST | |||
| 24.00 | 3.55 | 5.05 | 4.30 | 3.86 | -0.29 | -6.99% | 0.18 | 3 | 7 | 1.46 | 0.98 | 0.02 | -0.01 | 10/30/2025 | 10/30/2025 4:00:03 PM EST |
| 24.50 | 3.05 | 4.55 | 3.80 | % | 0.16 | 0 | 0 | 1.35 | 0.98 | 0.03 | -0.01 | 10/30/2025 4:00:03 PM EST | |||
| 25.00 | 2.91 | 4.05 | 3.48 | 2.90 | -0.05 | -1.70% | 0.14 | 5 | 182 | 1.24 | 0.94 | 0.05 | -0.02 | 10/30/2025 | 10/30/2025 4:00:03 PM EST |
| 25.50 | 2.12 | 3.55 | 2.84 | 4.45 | 0.00 | 0.00% | 0.11 | 0 | 5 | 1.12 | 0.92 | 0.07 | -0.03 | 10/23/2025 | 10/30/2025 4:00:03 PM EST |
| 26.00 | 1.90 | 3.10 | 2.50 | 2.15 | 0.00 | 0.00% | 0.10 | 0 | 27 | 1.05 | 0.88 | 0.09 | -0.03 | 10/28/2025 | 10/30/2025 4:00:03 PM EST |
| 26.50 | 1.92 | 2.38 | 2.15 | 2.50 | +0.75 | +42.86% | 0.08 | 6 | 14 | 0.54 | 0.84 | 0.12 | -0.04 | 10/30/2025 | 10/30/2025 4:00:03 PM EST |
| 27.00 | 1.53 | 1.71 | 1.62 | 2.00 | +0.69 | +52.68% | 0.06 | 9 | 40 | 0.45 | 0.77 | 0.16 | -0.04 | 10/30/2025 | 10/30/2025 4:00:03 PM EST |
| 27.50 | 1.15 | 1.33 | 1.24 | 1.07 | 0.00 | 0.00% | 0.05 | 0 | 169 | 0.43 | 0.69 | 0.19 | -0.05 | 10/29/2025 | 10/30/2025 4:00:03 PM EST |
| 28.00 | 0.91 | 0.99 | 0.95 | 0.96 | +0.17 | +21.52% | 0.03 | 74 | 372 | 0.45 | 0.59 | 0.21 | -0.05 | 10/30/2025 | 10/30/2025 4:00:03 PM EST |
| 28.50 | 0.69 | 0.73 | 0.71 | 0.70 | +0.16 | +29.63% | 0.02 | 1,723 | 6,313 | 0.46 | 0.49 | 0.21 | -0.05 | 10/30/2025 | 10/30/2025 4:00:03 PM EST |
| 29.00 | 0.44 | 0.52 | 0.48 | 0.46 | +0.08 | +21.06% | 0.02 | 4,575 | 19,236 | 0.44 | 0.39 | 0.20 | -0.05 | 10/30/2025 | 10/30/2025 4:00:03 PM EST |
| 29.50 | 0.28 | 0.37 | 0.33 | 0.43 | +0.11 | +34.38% | 0.01 | 540 | 454 | 0.44 | 0.30 | 0.18 | -0.04 | 10/30/2025 | 10/30/2025 4:00:03 PM EST |
| 30.00 | 0.21 | 0.25 | 0.23 | 0.25 | +0.05 | +25.00% | 0.01 | 870 | 9,130 | 0.46 | 0.22 | 0.15 | -0.04 | 10/30/2025 | 10/30/2025 4:00:03 PM EST |
| 30.50 | 0.09 | 0.25 | 0.17 | 0.17 | +0.02 | +13.34% | 0.01 | 76 | 2,527 | 0.47 | 0.16 | 0.12 | -0.03 | 10/30/2025 | 10/30/2025 4:00:03 PM EST |
| 31.00 | 0.06 | 0.16 | 0.11 | 0.09 | -0.06 | -40.00% | 0.00 | 1,597 | 1,190 | 0.48 | 0.12 | 0.09 | -0.02 | 10/30/2025 | 10/30/2025 4:00:03 PM EST |
| 31.50 | 0.02 | 0.09 | 0.06 | 0.09 | -0.01 | -10.00% | 0.00 | 19 | 141 | 0.45 | 0.09 | 0.07 | -0.02 | 10/30/2025 | 10/30/2025 4:00:03 PM EST |
| 32.00 | 0.04 | 0.07 | 0.06 | 0.06 | -0.02 | -25.00% | 0.00 | 256 | 980 | 0.51 | 0.06 | 0.05 | -0.01 | 10/30/2025 | 10/30/2025 4:00:03 PM EST |
| 32.50 | 0.00 | 0.17 | 0.09 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 223 | 0.74 | 0.03 | 0.03 | -0.01 | 10/28/2025 | 10/30/2025 4:00:03 PM EST |
| 33.00 | 0.01 | 0.06 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 30 | 3,429 | 0.54 | 0.03 | 0.03 | -0.01 | 10/30/2025 | 10/30/2025 4:00:03 PM EST |
| 33.50 | 0.00 | 0.13 | 0.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.80 | 0.01 | 0.01 | 0.00 | 10/27/2025 | 10/30/2025 4:00:03 PM EST |
| 34.00 | 0.01 | 0.11 | 0.06 | 0.04 | +0.02 | +100.00% | 0.00 | 11 | 129 | 0.68 | 0.01 | 0.01 | 0.00 | 10/30/2025 | 10/30/2025 4:00:03 PM EST |
| 34.50 | 0.00 | 0.66 | 0.33 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:03 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.78 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 4:00:03 PM EST |
| 35.50 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:03 PM EST | |||
| 36.00 | 0.00 | 0.08 | 0.04 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.95 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/30/2025 4:00:03 PM EST |
| 36.50 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:03 PM EST | |||
| 37.00 | 0.00 | 0.07 | 0.04 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.01 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/30/2025 4:00:03 PM EST |
| 37.50 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:03 PM EST | |||
| 38.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.02 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/30/2025 4:00:03 PM EST |
| 39.00 | 0.00 | 0.07 | 0.04 | 0.38 | +0.37 | +3,700.00% | 0.00 | 1 | 3 | 1.16 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:03 PM EST |
| 40.00 | 0.00 | 0.06 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.20 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/30/2025 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 4.47 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:03 PM EST | |||
| 19.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:03 PM EST | |||
| 19.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:03 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.42 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/30/2025 4:00:03 PM EST |
| 20.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:03 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:03 PM EST | |||
| 21.50 | 0.00 | 0.81 | 0.41 | % | 0.02 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:03 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.94 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/30/2025 4:00:03 PM EST |
| 22.50 | 0.00 | 0.68 | 0.34 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.76 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 4:00:03 PM EST |
| 23.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 5 | 69 | 0.69 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:03 PM EST |
| 23.50 | 0.00 | 0.62 | 0.31 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.01 | 0.00 | 10/30/2025 4:00:03 PM EST | |||
| 24.00 | 0.01 | 0.10 | 0.06 | 0.03 | -0.01 | -25.00% | 0.00 | 13 | 152 | 0.65 | -0.02 | 0.02 | -0.01 | 10/30/2025 | 10/30/2025 4:00:03 PM EST |
| 24.50 | 0.01 | 0.63 | 0.32 | % | 0.01 | 0 | 0 | 0.87 | -0.02 | 0.03 | -0.01 | 10/30/2025 4:00:03 PM EST | |||
| 25.00 | 0.02 | 0.11 | 0.07 | 0.07 | -0.03 | -30.00% | 0.00 | 21 | 272 | 0.55 | -0.06 | 0.05 | -0.02 | 10/30/2025 | 10/30/2025 4:00:03 PM EST |
| 25.50 | 0.04 | 0.19 | 0.12 | 0.07 | -0.07 | -50.00% | 0.00 | 2 | 1,568 | 0.56 | -0.08 | 0.07 | -0.03 | 10/30/2025 | 10/30/2025 4:00:03 PM EST |
| 26.00 | 0.07 | 0.15 | 0.11 | 0.11 | -0.05 | -31.25% | 0.00 | 247 | 553 | 0.49 | -0.12 | 0.09 | -0.03 | 10/30/2025 | 10/30/2025 4:00:03 PM EST |
| 26.50 | 0.12 | 0.25 | 0.19 | 0.21 | -0.06 | -22.23% | 0.01 | 240 | 190 | 0.49 | -0.16 | 0.12 | -0.04 | 10/30/2025 | 10/30/2025 4:00:03 PM EST |
| 27.00 | 0.24 | 0.32 | 0.28 | 0.28 | -0.12 | -30.00% | 0.01 | 208 | 1,232 | 0.48 | -0.23 | 0.16 | -0.04 | 10/30/2025 | 10/30/2025 4:00:03 PM EST |
| 27.50 | 0.37 | 0.45 | 0.41 | 0.27 | -0.38 | -58.47% | 0.01 | 67 | 195 | 0.47 | -0.31 | 0.19 | -0.05 | 10/30/2025 | 10/30/2025 4:00:03 PM EST |
| 28.00 | 0.55 | 0.64 | 0.60 | 0.60 | -0.24 | -28.58% | 0.02 | 283 | 376 | 0.46 | -0.41 | 0.21 | -0.05 | 10/30/2025 | 10/30/2025 4:00:03 PM EST |
| 28.50 | 0.81 | 0.87 | 0.84 | 0.85 | -0.27 | -24.11% | 0.03 | 76 | 4,201 | 0.46 | -0.51 | 0.21 | -0.05 | 10/30/2025 | 10/30/2025 4:00:03 PM EST |
| 29.00 | 1.11 | 1.17 | 1.14 | 0.95 | -0.30 | -24.00% | 0.04 | 59 | 3,638 | 0.46 | -0.61 | 0.20 | -0.05 | 10/30/2025 | 10/30/2025 4:00:03 PM EST |
| 29.50 | 1.30 | 1.55 | 1.43 | 1.20 | -0.55 | -31.43% | 0.05 | 41 | 260 | 0.42 | -0.70 | 0.18 | -0.04 | 10/30/2025 | 10/30/2025 4:00:03 PM EST |
| 30.00 | 1.79 | 2.00 | 1.90 | 1.79 | -0.26 | -12.69% | 0.06 | 18 | 177 | 0.48 | -0.78 | 0.15 | -0.04 | 10/30/2025 | 10/30/2025 4:00:03 PM EST |
| 30.50 | 1.76 | 2.38 | 2.07 | 1.53 | 0.00 | 0.00% | 0.07 | 0 | 53 | 0.52 | -0.84 | 0.12 | -0.03 | 10/27/2025 | 10/30/2025 4:00:03 PM EST |
| 31.00 | 2.18 | 2.87 | 2.53 | 2.98 | +0.98 | +49.00% | 0.08 | 2 | 97 | 0.59 | -0.88 | 0.09 | -0.02 | 10/30/2025 | 10/30/2025 4:00:03 PM EST |
| 31.50 | 2.49 | 4.00 | 3.25 | 3.25 | -0.28 | -7.94% | 0.10 | 3 | 12 | 1.19 | -0.91 | 0.07 | -0.02 | 10/30/2025 | 10/30/2025 4:00:03 PM EST |
| 32.00 | 3.10 | 4.50 | 3.80 | % | 0.12 | 0 | 0 | 1.23 | -0.94 | 0.05 | -0.01 | 10/30/2025 4:00:03 PM EST | |||
| 32.50 | 3.40 | 5.20 | 4.30 | % | 0.13 | 0 | 0 | 1.31 | -0.97 | 0.03 | -0.01 | 10/30/2025 4:00:03 PM EST | |||
| 33.00 | 4.00 | 5.50 | 4.75 | % | 0.14 | 0 | 0 | 1.39 | -0.97 | 0.03 | -0.01 | 10/30/2025 4:00:03 PM EST | |||
| 33.50 | 4.40 | 6.00 | 5.20 | % | 0.16 | 0 | 0 | 1.46 | -0.99 | 0.01 | 0.00 | 10/30/2025 4:00:03 PM EST | |||
| 34.00 | 5.05 | 6.50 | 5.78 | % | 0.17 | 0 | 0 | 1.53 | -0.99 | 0.01 | 0.00 | 10/30/2025 4:00:03 PM EST | |||
| 34.50 | 5.55 | 7.00 | 6.28 | % | 0.18 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:03 PM EST | |||
| 35.00 | 5.85 | 7.40 | 6.63 | 5.35 | 0.00 | 0.00% | 0.19 | 0 | 3 | 1.58 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 10/30/2025 4:00:03 PM EST |
| 35.50 | 6.55 | 8.00 | 7.28 | % | 0.21 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:03 PM EST | |||
| 36.00 | 7.05 | 8.50 | 7.78 | 6.00 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 10/30/2025 4:00:03 PM EST |
| 36.50 | 7.55 | 9.00 | 8.28 | % | 0.23 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:03 PM EST | |||
| 37.00 | 8.05 | 9.70 | 8.88 | % | 0.24 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:03 PM EST | |||
| 37.50 | 8.55 | 9.95 | 9.25 | % | 0.25 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:03 PM EST | |||
| 38.00 | 9.05 | 10.45 | 9.75 | % | 0.26 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:03 PM EST | |||
| 39.00 | 10.00 | 11.45 | 10.73 | 11.00 | % | 0.28 | 1 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:03 PM EST | |
| 40.00 | 11.05 | 12.45 | 11.75 | % | 0.29 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:03 PM EST |