Options Chain for CARNIVAL CORP PAIRED CTF (CCL) - $25.60 as of 1/22/2025 9:52:11 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 9.70 | 10.75 | 9.96 | 0.00 | 0.00% | 0 | 325 | 0.94 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:58 PM EST |
| 16.00 | 8.80 | 9.80 | 8.30 | 0.00 | 0.00% | 0 | 50 | 0.94 | 1.00 | 0.00 | 0.00 | 1/8/2025 | 1/21/2025 3:59:58 PM EST |
| 17.00 | 8.65 | 8.80 | 6.85 | 0.00 | 0.00% | 0 | 129 | 0.83 | 1.00 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 3:59:58 PM EST |
| 18.00 | 7.40 | 7.80 | 7.95 | 0.00 | 0.00% | 0 | 22 | 0.62 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 19.00 | 6.60 | 6.80 | 7.20 | 0.00 | 0.00% | 0 | 33 | 0.62 | 0.99 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 20.00 | 5.65 | 6.50 | 6.10 | 0.00 | 0.00% | 0 | 171 | 0.53 | 0.98 | 0.01 | -0.01 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 20.50 | 5.15 | 5.35 | % | 0 | 0 | 0.54 | 0.98 | 0.02 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 21.00 | 4.15 | 4.85 | 5.15 | 0.00 | 0.00% | 0 | 103 | 0.26 | 0.97 | 0.02 | -0.01 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 21.50 | 3.25 | 4.35 | % | 0 | 0 | 0.49 | 0.93 | 0.04 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 22.00 | 2.96 | 3.90 | 3.80 | 0.00 | 0.00% | 0 | 225 | 0.23 | 0.91 | 0.05 | -0.01 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 22.50 | 2.90 | 3.40 | 3.55 | 0.00 | 0.00% | 0 | 17 | 0.21 | 0.89 | 0.06 | -0.01 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 23.00 | 2.86 | 3.15 | 3.20 | 0.00 | 0.00% | 0 | 300 | 0.46 | 0.85 | 0.08 | -0.01 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 23.50 | 1.23 | 2.79 | 2.63 | 0.00 | 0.00% | 0 | 1 | 1.17 | 0.81 | 0.10 | -0.02 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 24.00 | 1.99 | 2.35 | 2.15 | 0.00 | 0.00% | 0 | 1,287 | 0.36 | 0.76 | 0.11 | -0.02 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 24.50 | 1.56 | 2.00 | 2.35 | 0.00 | 0.00% | 0 | 3 | 0.34 | 0.70 | 0.13 | -0.02 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 25.00 | 1.43 | 1.68 | 1.48 | 0.00 | 0.00% | 0 | 2,466 | 0.36 | 0.63 | 0.14 | -0.02 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 25.50 | 1.11 | 1.39 | 1.17 | 0.00 | 0.00% | 0 | 96 | 0.35 | 0.56 | 0.15 | -0.02 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 26.00 | 0.85 | 1.13 | 0.93 | 0.00 | 0.00% | 0 | 6,868 | 0.35 | 0.48 | 0.15 | -0.02 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 26.50 | 0.53 | 0.80 | 0.76 | 0.00 | 0.00% | 0 | 46 | 0.35 | 0.41 | 0.15 | -0.02 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 27.00 | 0.33 | 0.68 | 0.61 | 0.00 | 0.00% | 0 | 3,154 | 0.35 | 0.34 | 0.14 | -0.02 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 27.50 | 0.39 | 0.44 | 0.45 | 0.00 | 0.00% | 0 | 71 | 0.35 | 0.27 | 0.13 | -0.02 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 28.00 | 0.17 | 0.33 | 0.32 | 0.00 | 0.00% | 0 | 17,498 | 0.35 | 0.22 | 0.11 | -0.01 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 28.50 | 0.21 | 0.25 | 0.23 | 0.00 | 0.00% | 0 | 27 | 0.35 | 0.17 | 0.10 | -0.01 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 29.00 | 0.16 | 0.19 | 0.17 | 0.00 | 0.00% | 0 | 859 | 0.36 | 0.13 | 0.08 | -0.01 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 29.50 | 0.11 | 0.14 | % | 0 | 0 | 0.36 | 0.10 | 0.07 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 30.00 | 0.07 | 0.11 | 0.11 | 0.00 | 0.00% | 0 | 2,243 | 0.36 | 0.08 | 0.05 | -0.01 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 30.50 | 0.05 | 0.08 | % | 0 | 0 | 0.36 | 0.06 | 0.04 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 31.00 | 0.03 | 0.07 | 0.06 | 0.00 | 0.00% | 0 | 148 | 0.36 | 0.05 | 0.04 | 0.00 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 31.50 | 0.01 | 0.15 | % | 0 | 0 | 0.40 | 0.03 | 0.03 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 32.00 | 0.01 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 145 | 0.37 | 0.03 | 0.02 | 0.00 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 33.00 | 0.01 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 24 | 0.41 | 0.01 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 34.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 6 | 0.99 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 1/21/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 147 | 0.51 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 36.00 | 0.00 | 0.75 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 37.00 | 0.00 | 0.75 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 38.00 | 0.00 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 210 | 0.64 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 1/21/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.52 | 0.01 | 0.00 | 0.00% | 0 | 101 | 1.58 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 17.00 | 0.00 | 0.33 | 0.03 | 0.00 | 0.00% | 0 | 42 | 1.12 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:58 PM EST |
| 18.00 | 0.00 | 0.34 | 0.06 | 0.00 | 0.00% | 0 | 51 | 1.01 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:58 PM EST |
| 19.00 | 0.00 | 0.06 | 0.03 | 0.00 | 0.00% | 0 | 94 | 0.50 | -0.01 | 0.01 | 0.00 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 20.00 | 0.03 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 750 | 0.46 | -0.02 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 20.50 | 0.02 | 0.73 | % | 0 | 0 | 0.67 | -0.02 | 0.02 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 21.00 | 0.03 | 1.02 | 0.08 | 0.00 | 0.00% | 0 | 221 | 0.70 | -0.03 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 21.50 | 0.07 | 0.10 | % | 0 | 0 | 0.41 | -0.07 | 0.04 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 22.00 | 0.10 | 0.13 | 0.12 | 0.00 | 0.00% | 0 | 2,350 | 0.40 | -0.09 | 0.05 | -0.01 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 22.50 | 0.14 | 0.68 | 0.15 | 0.00 | 0.00% | 0 | 55 | 0.58 | -0.11 | 0.06 | -0.01 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 23.00 | 0.21 | 0.24 | 0.23 | 0.00 | 0.00% | 0 | 2,983 | 0.38 | -0.15 | 0.08 | -0.01 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 23.50 | 0.29 | 0.33 | 0.31 | 0.00 | 0.00% | 0 | 5 | 0.38 | -0.19 | 0.10 | -0.02 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 24.00 | 0.33 | 0.45 | 0.42 | 0.00 | 0.00% | 0 | 2,050 | 0.38 | -0.24 | 0.11 | -0.02 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 24.50 | 0.55 | 0.58 | 0.55 | 0.00 | 0.00% | 0 | 9 | 0.37 | -0.30 | 0.13 | -0.02 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 25.00 | 0.66 | 0.79 | 0.74 | 0.00 | 0.00% | 0 | 4,342 | 0.36 | -0.37 | 0.14 | -0.02 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 25.50 | 0.77 | 1.14 | 0.99 | 0.00 | 0.00% | 0 | 56 | 0.36 | -0.44 | 0.15 | -0.02 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 26.00 | 1.01 | 1.24 | 1.23 | 0.00 | 0.00% | 0 | 1,457 | 0.36 | -0.52 | 0.15 | -0.02 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 26.50 | 1.41 | 1.66 | 1.54 | 0.00 | 0.00% | 0 | 3 | 0.38 | -0.59 | 0.15 | -0.02 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 27.00 | 1.82 | 2.05 | 1.82 | 0.00 | 0.00% | 0 | 511 | 0.36 | -0.66 | 0.14 | -0.02 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 27.50 | 2.18 | 2.26 | % | 0 | 0 | 0.36 | -0.73 | 0.13 | -0.02 | 1/21/2025 3:59:58 PM EST | |||
| 28.00 | 2.58 | 2.65 | 2.58 | 0.00 | 0.00% | 0 | 118 | 0.36 | -0.78 | 0.11 | -0.01 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 28.50 | 3.00 | 4.05 | 3.05 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.83 | 0.10 | -0.01 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 29.00 | 2.89 | 4.25 | 3.25 | 0.00 | 0.00% | 0 | 28 | 0.36 | -0.87 | 0.08 | -0.01 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 29.50 | 3.85 | 4.35 | % | 0 | 0 | 0.45 | -0.90 | 0.07 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 30.00 | 4.35 | 5.40 | 4.20 | 0.00 | 0.00% | 0 | 113 | 0.42 | -0.92 | 0.05 | -0.01 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 30.50 | 4.85 | 5.95 | 4.55 | 0.00 | 0.00% | 0 | 0 | 0.45 | -0.94 | 0.04 | -0.01 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 31.00 | 5.30 | 5.80 | 5.65 | 0.00 | 0.00% | 0 | 0 | 0.74 | -0.95 | 0.04 | 0.00 | 12/17/2024 | 1/21/2025 3:59:58 PM EST |
| 31.50 | 5.80 | 6.10 | % | 0 | 0 | 0.45 | -0.97 | 0.03 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 32.00 | 6.30 | 7.35 | 8.39 | 0.00 | 0.00% | 0 | 0 | 0.65 | -0.97 | 0.02 | 0.00 | 1/13/2025 | 1/21/2025 3:59:58 PM EST |
| 33.00 | 7.30 | 7.85 | % | 0 | 0 | 0.88 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 34.00 | 8.30 | 8.85 | 8.20 | 0.00 | 0.00% | 0 | 1 | 0.58 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 35.00 | 9.15 | 9.70 | 9.35 | 0.00 | 0.00% | 0 | 1 | 0.63 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 36.00 | 10.30 | 11.10 | 11.00 | 0.00 | 0.00% | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 12/19/2024 | 1/21/2025 3:59:58 PM EST |
| 37.00 | 11.30 | 12.30 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 38.00 | 12.30 | 12.75 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST |