Options Chain for CARNIVAL CORP PAIRED CTF (CCL) - $26.11 as of 11/4/2025 8:31:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 23.90 | 27.05 | 25.48 | 27.10 | 0.00 | 0.00% | 25.48 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 11/4/2025 4:00:02 PM EST |
| 2.00 | 22.90 | 26.05 | 24.48 | 22.33 | 0.00 | 0.00% | 12.24 | 0 | 18 | 0.00 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 11/4/2025 4:00:02 PM EST |
| 3.00 | 21.65 | 25.05 | 23.35 | 26.50 | 0.00 | 0.00% | 7.78 | 0 | 47 | 8.36 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 11/4/2025 4:00:02 PM EST |
| 4.00 | 20.85 | 24.05 | 22.45 | 20.15 | 0.00 | 0.00% | 5.61 | 0 | 91 | 6.67 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 11/4/2025 4:00:02 PM EST |
| 5.00 | 19.90 | 23.05 | 21.48 | 24.45 | 0.00 | 0.00% | 4.30 | 0 | 507 | 5.66 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 11/4/2025 4:00:02 PM EST |
| 8.00 | 17.35 | 19.45 | 18.40 | 19.95 | 0.00 | 0.00% | 2.30 | 0 | 151 | 3.55 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 11/4/2025 4:00:02 PM EST |
| 10.00 | 15.55 | 17.05 | 16.30 | 16.59 | -2.46 | -12.92% | 1.63 | 100 | 6,140 | 2.49 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 4:00:02 PM EST |
| 12.00 | 13.65 | 15.60 | 14.63 | 18.01 | 0.00 | 0.00% | 1.22 | 0 | 6,695 | 2.47 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 11/4/2025 4:00:02 PM EST |
| 13.00 | 11.55 | 15.15 | 13.35 | 12.70 | 0.00 | 0.00% | 1.03 | 0 | 3 | 2.56 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 11/4/2025 4:00:02 PM EST |
| 14.00 | 11.00 | 14.15 | 12.58 | 16.85 | 0.00 | 0.00% | 0.90 | 0 | 2 | 2.38 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 11/4/2025 4:00:02 PM EST |
| 15.00 | 10.60 | 11.80 | 11.20 | 13.87 | 0.00 | 0.00% | 0.75 | 0 | 3,238 | 1.41 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 11/4/2025 4:00:02 PM EST |
| 16.00 | 8.70 | 12.20 | 10.45 | 10.71 | 0.00 | 0.00% | 0.65 | 0 | 16 | 1.76 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 11/4/2025 4:00:02 PM EST |
| 17.00 | 9.00 | 9.50 | 9.25 | 9.50 | -2.65 | -21.82% | 0.54 | 2 | 3,321 | 0.95 | 0.99 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 4:00:02 PM EST |
| 18.00 | 7.85 | 9.30 | 8.58 | 10.24 | 0.00 | 0.00% | 0.48 | 0 | 149 | 1.30 | 0.99 | 0.01 | 0.00 | 10/17/2025 | 11/4/2025 4:00:02 PM EST |
| 19.00 | 7.10 | 8.50 | 7.80 | 11.20 | 0.00 | 0.00% | 0.41 | 0 | 30 | 1.25 | 0.97 | 0.01 | -0.01 | 10/24/2025 | 11/4/2025 4:00:02 PM EST |
| 20.00 | 6.10 | 6.75 | 6.43 | 6.25 | -2.65 | -29.78% | 0.32 | 1 | 5,537 | 0.62 | 0.95 | 0.02 | -0.01 | 11/4/2025 | 11/4/2025 4:00:02 PM EST |
| 21.00 | 5.25 | 6.65 | 5.95 | 5.95 | -1.55 | -20.67% | 0.28 | 6 | 30 | 0.72 | 0.91 | 0.03 | -0.01 | 11/4/2025 | 11/4/2025 4:00:02 PM EST |
| 22.00 | 4.40 | 5.10 | 4.75 | 4.53 | -2.60 | -36.47% | 0.22 | 210 | 3,324 | 0.59 | 0.86 | 0.05 | -0.01 | 11/4/2025 | 11/4/2025 4:00:02 PM EST |
| 23.00 | 3.60 | 4.40 | 4.00 | 4.00 | -2.14 | -34.86% | 0.17 | 12 | 124 | 0.59 | 0.80 | 0.06 | -0.02 | 11/4/2025 | 11/4/2025 4:00:02 PM EST |
| 24.00 | 2.85 | 3.45 | 3.15 | 4.54 | 0.00 | 0.00% | 0.13 | 0 | 316 | 0.53 | 0.73 | 0.07 | -0.02 | 10/28/2025 | 11/4/2025 4:00:02 PM EST |
| 25.00 | 2.24 | 2.49 | 2.37 | 2.38 | -2.13 | -47.23% | 0.09 | 253 | 5,774 | 0.47 | 0.64 | 0.08 | -0.02 | 11/4/2025 | 11/4/2025 4:00:02 PM EST |
| 26.00 | 1.79 | 1.89 | 1.84 | 1.88 | -1.72 | -47.78% | 0.07 | 243 | 2,442 | 0.47 | 0.55 | 0.09 | -0.02 | 11/4/2025 | 11/4/2025 4:00:02 PM EST |
| 27.00 | 1.35 | 1.43 | 1.39 | 1.37 | -1.64 | -54.49% | 0.05 | 767 | 1,433 | 0.47 | 0.46 | 0.09 | -0.02 | 11/4/2025 | 11/4/2025 4:00:02 PM EST |
| 28.00 | 1.00 | 1.06 | 1.03 | 1.05 | -1.29 | -55.13% | 0.04 | 1,694 | 1,038 | 0.47 | 0.37 | 0.09 | -0.02 | 11/4/2025 | 11/4/2025 4:00:02 PM EST |
| 29.00 | 0.72 | 0.77 | 0.75 | 0.70 | -1.15 | -62.17% | 0.03 | 199 | 3,015 | 0.47 | 0.29 | 0.08 | -0.02 | 11/4/2025 | 11/4/2025 4:00:02 PM EST |
| 30.00 | 0.51 | 0.55 | 0.53 | 0.52 | -0.98 | -65.34% | 0.02 | 1,171 | 20,358 | 0.47 | 0.23 | 0.07 | -0.01 | 11/4/2025 | 11/4/2025 4:00:02 PM EST |
| 31.00 | 0.36 | 0.39 | 0.38 | 0.38 | -0.76 | -66.67% | 0.01 | 274 | 3,492 | 0.47 | 0.17 | 0.06 | -0.01 | 11/4/2025 | 11/4/2025 4:00:02 PM EST |
| 32.00 | 0.25 | 0.27 | 0.26 | 0.27 | -0.54 | -66.67% | 0.01 | 5,584 | 8,736 | 0.47 | 0.13 | 0.05 | -0.01 | 11/4/2025 | 11/4/2025 4:00:02 PM EST |
| 33.00 | 0.18 | 0.19 | 0.19 | 0.19 | -0.45 | -70.32% | 0.01 | 13,429 | 17,749 | 0.47 | 0.09 | 0.04 | -0.01 | 11/4/2025 | 11/4/2025 4:00:02 PM EST |
| 34.00 | 0.13 | 0.20 | 0.17 | 0.13 | -0.31 | -70.46% | 0.01 | 57 | 3,384 | 0.50 | 0.06 | 0.03 | -0.01 | 11/4/2025 | 11/4/2025 4:00:02 PM EST |
| 35.00 | 0.09 | 0.10 | 0.10 | 0.10 | -0.19 | -65.52% | 0.00 | 886 | 7,114 | 0.49 | 0.04 | 0.02 | 0.00 | 11/4/2025 | 11/4/2025 4:00:02 PM EST |
| 36.00 | 0.00 | 0.13 | 0.07 | 0.06 | -0.19 | -76.00% | 0.00 | 27 | 569 | 0.56 | 0.03 | 0.02 | 0.00 | 11/4/2025 | 11/4/2025 4:00:02 PM EST |
| 37.00 | 0.01 | 0.13 | 0.07 | 0.07 | -0.09 | -56.25% | 0.00 | 1 | 572 | 0.50 | 0.02 | 0.01 | 0.00 | 11/4/2025 | 11/4/2025 4:00:02 PM EST |
| 38.00 | 0.03 | 0.13 | 0.08 | 0.04 | -0.10 | -71.43% | 0.00 | 4,876 | 5,285 | 0.56 | 0.01 | 0.01 | 0.00 | 11/4/2025 | 11/4/2025 4:00:02 PM EST |
| 39.00 | 0.01 | 0.10 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 707 | 0.54 | 0.01 | 0.01 | 0.00 | 10/31/2025 | 11/4/2025 4:00:02 PM EST |
| 40.00 | 0.00 | 0.08 | 0.04 | 0.02 | -0.06 | -75.00% | 0.00 | 30 | 8,416 | 0.64 | 0.01 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 4:00:02 PM EST |
| 41.00 | 0.00 | 0.52 | 0.26 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 355 | 0.99 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 11/4/2025 4:00:02 PM EST |
| 42.00 | 0.02 | 0.07 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.62 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/4/2025 4:00:02 PM EST |
| 43.00 | 0.00 | 0.14 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.79 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 11/4/2025 4:00:02 PM EST |
| 44.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.20 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 11/4/2025 4:00:02 PM EST |
| 45.00 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 372 | 0.79 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/4/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2,447 | 0.00 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 11/4/2025 4:00:02 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 7,210 | 2.85 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 11/4/2025 4:00:02 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 68 | 2.39 | 0.00 | 0.00 | 0.00 | 6/18/2024 | 11/4/2025 4:00:02 PM EST |
| 4.00 | 0.00 | 0.57 | 0.29 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 411 | 4.01 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/4/2025 4:00:02 PM EST |
| 5.00 | 0.00 | 0.16 | 0.08 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 70,770 | 2.48 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 11/4/2025 4:00:02 PM EST |
| 8.00 | 0.00 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 8,240 | 1.76 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 11/4/2025 4:00:02 PM EST |
| 10.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 5,745 | 1.45 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 11/4/2025 4:00:02 PM EST |
| 12.00 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9,327 | 0.95 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 11/4/2025 4:00:02 PM EST |
| 13.00 | 0.00 | 0.21 | 0.11 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.29 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/4/2025 4:00:02 PM EST |
| 14.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,770 | 0.87 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 11/4/2025 4:00:02 PM EST |
| 15.00 | 0.02 | 0.05 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 10,327 | 0.76 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/4/2025 4:00:02 PM EST |
| 16.00 | 0.05 | 0.07 | 0.06 | 0.05 | +0.01 | +25.00% | 0.00 | 2 | 322 | 0.74 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 4:00:02 PM EST |
| 17.00 | 0.00 | 0.13 | 0.07 | 0.07 | -0.01 | -12.50% | 0.00 | 2,001 | 13,937 | 0.77 | -0.01 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 4:00:02 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3,034 | 0.65 | -0.01 | 0.01 | 0.00 | 10/21/2025 | 11/4/2025 4:00:02 PM EST |
| 19.00 | 0.00 | 0.13 | 0.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.60 | -0.03 | 0.01 | -0.01 | 10/10/2025 | 11/4/2025 4:00:02 PM EST |
| 20.00 | 0.09 | 0.20 | 0.15 | 0.23 | +0.15 | +187.50% | 0.01 | 23 | 5,327 | 0.53 | -0.05 | 0.02 | -0.01 | 11/4/2025 | 11/4/2025 4:00:02 PM EST |
| 21.00 | 0.00 | 0.28 | 0.14 | 0.24 | +0.09 | +60.00% | 0.01 | 202 | 1,675 | 0.55 | -0.09 | 0.03 | -0.01 | 11/4/2025 | 11/4/2025 4:00:02 PM EST |
| 22.00 | 0.28 | 0.45 | 0.37 | 0.37 | +0.18 | +94.74% | 0.02 | 58 | 5,322 | 0.49 | -0.14 | 0.05 | -0.01 | 11/4/2025 | 11/4/2025 4:00:02 PM EST |
| 23.00 | 0.52 | 0.58 | 0.55 | 0.55 | +0.27 | +96.43% | 0.02 | 85 | 5,449 | 0.49 | -0.20 | 0.06 | -0.02 | 11/4/2025 | 11/4/2025 4:00:02 PM EST |
| 24.00 | 0.78 | 0.84 | 0.81 | 0.82 | +0.46 | +127.78% | 0.03 | 904 | 4,351 | 0.48 | -0.27 | 0.07 | -0.02 | 11/4/2025 | 11/4/2025 4:00:02 PM EST |
| 25.00 | 1.14 | 1.19 | 1.17 | 1.18 | +0.63 | +114.55% | 0.05 | 885 | 5,932 | 0.48 | -0.36 | 0.08 | -0.02 | 11/4/2025 | 11/4/2025 4:00:02 PM EST |
| 26.00 | 1.58 | 1.64 | 1.61 | 1.57 | +0.79 | +101.29% | 0.06 | 417 | 6,335 | 0.47 | -0.45 | 0.09 | -0.02 | 11/4/2025 | 11/4/2025 4:00:02 PM EST |
| 27.00 | 2.12 | 2.18 | 2.15 | 2.17 | +1.10 | +102.81% | 0.08 | 316 | 2,559 | 0.46 | -0.54 | 0.09 | -0.02 | 11/4/2025 | 11/4/2025 4:00:02 PM EST |
| 28.00 | 2.75 | 2.82 | 2.79 | 2.75 | +1.21 | +78.58% | 0.10 | 74 | 16,300 | 0.46 | -0.63 | 0.09 | -0.02 | 11/4/2025 | 11/4/2025 4:00:02 PM EST |
| 29.00 | 3.40 | 3.70 | 3.55 | 3.60 | +1.60 | +80.00% | 0.12 | 24 | 1,994 | 0.47 | -0.71 | 0.08 | -0.02 | 11/4/2025 | 11/4/2025 4:00:02 PM EST |
| 30.00 | 4.00 | 4.50 | 4.25 | 4.30 | +1.60 | +59.26% | 0.14 | 20 | 6,338 | 0.44 | -0.77 | 0.07 | -0.01 | 11/4/2025 | 11/4/2025 4:00:02 PM EST |
| 31.00 | 5.05 | 5.35 | 5.20 | 5.10 | +1.87 | +57.90% | 0.17 | 23 | 1,698 | 0.48 | -0.83 | 0.06 | -0.01 | 11/4/2025 | 11/4/2025 4:00:02 PM EST |
| 32.00 | 5.40 | 6.60 | 6.00 | 5.68 | +1.80 | +46.40% | 0.19 | 3 | 991 | 0.70 | -0.87 | 0.05 | -0.01 | 11/4/2025 | 11/4/2025 4:00:02 PM EST |
| 33.00 | 5.80 | 7.20 | 6.50 | 6.15 | +1.42 | +30.03% | 0.20 | 9 | 663 | 0.59 | -0.91 | 0.04 | -0.01 | 11/4/2025 | 11/4/2025 4:00:02 PM EST |
| 34.00 | 7.65 | 8.05 | 7.85 | 7.91 | +2.34 | +42.02% | 0.23 | 20 | 221 | 0.62 | -0.94 | 0.03 | -0.01 | 11/4/2025 | 11/4/2025 4:00:02 PM EST |
| 35.00 | 8.10 | 9.80 | 8.95 | 9.00 | +2.53 | +39.11% | 0.26 | 100 | 567 | 0.64 | -0.96 | 0.02 | 0.00 | 11/4/2025 | 11/4/2025 4:00:02 PM EST |
| 36.00 | 8.45 | 10.90 | 9.68 | 9.90 | +3.95 | +66.39% | 0.27 | 4 | 40 | 1.03 | -0.97 | 0.02 | 0.00 | 11/4/2025 | 11/4/2025 4:00:02 PM EST |
| 37.00 | 9.70 | 12.15 | 10.93 | 6.65 | 0.00 | 0.00% | 0.30 | 0 | 3 | 1.18 | -0.98 | 0.01 | 0.00 | 9/23/2025 | 11/4/2025 4:00:02 PM EST |
| 38.00 | 9.95 | 13.00 | 11.48 | 7.05 | 0.00 | 0.00% | 0.30 | 0 | 5 | 1.16 | -0.99 | 0.01 | 0.00 | 9/17/2025 | 11/4/2025 4:00:02 PM EST |
| 39.00 | 10.95 | 13.90 | 12.43 | 10.10 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.17 | -0.99 | 0.01 | 0.00 | 10/15/2025 | 11/4/2025 4:00:02 PM EST |
| 40.00 | 11.95 | 15.00 | 13.48 | 10.75 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.25 | -0.99 | 0.00 | 0.00 | 10/15/2025 | 11/4/2025 4:00:02 PM EST |
| 41.00 | 12.95 | 15.90 | 14.43 | % | 0.35 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 11/4/2025 4:00:02 PM EST | |||
| 42.00 | 13.95 | 17.00 | 15.48 | 10.70 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 11/4/2025 4:00:02 PM EST |
| 43.00 | 14.95 | 18.10 | 16.53 | 12.34 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.41 | -1.00 | 0.00 | 0.00 | 9/19/2025 | 11/4/2025 4:00:02 PM EST |
| 44.00 | 15.95 | 19.00 | 17.48 | 12.15 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 11/4/2025 4:00:02 PM EST |
| 45.00 | 16.95 | 19.90 | 18.43 | % | 0.41 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 11/4/2025 4:00:02 PM EST |