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 | 10.50 | 10.80 | 10.96 | 0.00 | 0.00% | 0 | 4 | 2.26 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 17.00 | 7.80 | 8.85 | 6.78 | 0.00 | 0.00% | 0 | 1 | 0.80 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:58 PM EST |
| 17.50 | 8.00 | 8.35 | 8.49 | 0.00 | 0.00% | 0 | 1 | 1.83 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 18.00 | 6.75 | 7.90 | 7.00 | 0.00 | 0.00% | 0 | 1 | 0.76 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:58 PM EST |
| 19.00 | 6.65 | 6.90 | % | 0 | 0 | 0.66 | 0.99 | 0.01 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 19.50 | 6.15 | 6.40 | % | 0 | 0 | 0.61 | 0.99 | 0.01 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 20.00 | 5.65 | 5.95 | 6.10 | 0.00 | 0.00% | 0 | 2 | 0.61 | 0.98 | 0.02 | -0.01 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 20.50 | 5.20 | 5.45 | % | 0 | 0 | 0.56 | 0.96 | 0.02 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 21.00 | 3.90 | 5.00 | 4.09 | 0.00 | 0.00% | 0 | 5 | 0.55 | 0.95 | 0.03 | -0.01 | 1/16/2025 | 1/21/2025 3:59:58 PM EST |
| 21.50 | 3.40 | 4.45 | 4.51 | 0.00 | 0.00% | 0 | 15 | 0.40 | 0.93 | 0.04 | -0.01 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 22.00 | 3.80 | 4.00 | 3.20 | 0.00 | 0.00% | 0 | 10 | 0.38 | 0.90 | 0.05 | -0.01 | 1/16/2025 | 1/21/2025 3:59:58 PM EST |
| 22.50 | 2.87 | 3.70 | 3.65 | 0.00 | 0.00% | 0 | 4 | 0.40 | 0.87 | 0.06 | -0.01 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 23.00 | 2.84 | 3.45 | 3.25 | 0.00 | 0.00% | 0 | 15 | 0.44 | 0.83 | 0.08 | -0.01 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 23.50 | 2.00 | 3.15 | 2.94 | 0.00 | 0.00% | 0 | 10 | 0.35 | 0.78 | 0.09 | -0.02 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 24.00 | 2.18 | 2.36 | 1.71 | 0.00 | 0.00% | 0 | 19 | 0.37 | 0.74 | 0.10 | -0.02 | 1/16/2025 | 1/21/2025 3:59:58 PM EST |
| 24.50 | 1.83 | 2.02 | 2.14 | 0.00 | 0.00% | 0 | 48 | 0.37 | 0.68 | 0.11 | -0.02 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 25.00 | 1.25 | 1.73 | 2.26 | 0.00 | 0.00% | 0 | 129 | 0.29 | 0.62 | 0.12 | -0.02 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 25.50 | 1.19 | 1.34 | 1.29 | 0.00 | 0.00% | 0 | 15 | 0.34 | 0.56 | 0.13 | -0.02 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 26.00 | 1.03 | 1.09 | 1.07 | 0.00 | 0.00% | 0 | 72 | 0.35 | 0.49 | 0.13 | -0.02 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 26.50 | 0.83 | 0.88 | 0.84 | 0.00 | 0.00% | 0 | 96 | 0.35 | 0.43 | 0.13 | -0.02 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 27.00 | 0.58 | 0.72 | 0.85 | 0.00 | 0.00% | 0 | 121 | 0.34 | 0.37 | 0.13 | -0.02 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 27.50 | 0.47 | 0.56 | 0.61 | 0.00 | 0.00% | 0 | 93 | 0.35 | 0.31 | 0.12 | -0.01 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 28.00 | 0.19 | 0.44 | 0.50 | 0.00 | 0.00% | 0 | 34 | 0.35 | 0.25 | 0.11 | -0.01 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 28.50 | 0.24 | 0.34 | 0.40 | 0.00 | 0.00% | 0 | 47 | 0.34 | 0.20 | 0.10 | -0.01 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 29.00 | 0.22 | 0.27 | 0.38 | 0.00 | 0.00% | 0 | 100 | 0.35 | 0.16 | 0.08 | -0.01 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 29.50 | 0.16 | 0.29 | % | 0 | 0 | 0.38 | 0.13 | 0.07 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 30.00 | 0.12 | 0.18 | % | 0 | 0 | 0.36 | 0.10 | 0.06 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 31.00 | 0.04 | 0.11 | 0.12 | 0.00 | 0.00% | 0 | 7 | 0.34 | 0.06 | 0.04 | 0.00 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 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 | 0.75 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.18 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:58 PM EST |
| 19.00 | 0.00 | 1.29 | 0.13 | 0.00 | 0.00% | 0 | 11 | 1.32 | -0.01 | 0.01 | 0.00 | 1/13/2025 | 1/21/2025 3:59:58 PM EST |
| 19.50 | 0.00 | 0.75 | % | 0 | 0 | 0.99 | -0.01 | 0.01 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 20.00 | 0.01 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 50 | 0.64 | -0.02 | 0.02 | -0.01 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 20.50 | 0.01 | 0.14 | 0.14 | 0.00 | 0.00% | 0 | 3 | 0.41 | -0.04 | 0.02 | -0.01 | 1/16/2025 | 1/21/2025 3:59:58 PM EST |
| 21.00 | 0.03 | 0.15 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.05 | 0.03 | -0.01 | 1/8/2025 | 1/21/2025 3:59:58 PM EST |
| 21.50 | 0.04 | 0.20 | 0.22 | 0.00 | 0.00% | 0 | 135 | 0.39 | -0.07 | 0.04 | -0.01 | 1/16/2025 | 1/21/2025 3:59:58 PM EST |
| 22.00 | 0.14 | 0.39 | 0.34 | 0.00 | 0.00% | 0 | 7 | 0.41 | -0.10 | 0.05 | -0.01 | 1/16/2025 | 1/21/2025 3:59:58 PM EST |
| 22.50 | 0.20 | 0.40 | 0.23 | 0.00 | 0.00% | 0 | 14 | 0.44 | -0.13 | 0.06 | -0.01 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 23.00 | 0.28 | 0.51 | 0.30 | 0.00 | 0.00% | 0 | 58 | 0.38 | -0.17 | 0.08 | -0.01 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 23.50 | 0.36 | 0.55 | 0.26 | 0.00 | 0.00% | 0 | 23 | 0.41 | -0.22 | 0.09 | -0.02 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 24.00 | 0.48 | 0.58 | 0.32 | 0.00 | 0.00% | 0 | 8 | 0.38 | -0.26 | 0.10 | -0.02 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 24.50 | 0.64 | 0.89 | 0.66 | 0.00 | 0.00% | 0 | 11 | 0.37 | -0.32 | 0.11 | -0.02 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 25.00 | 0.82 | 1.03 | 0.81 | 0.00 | 0.00% | 0 | 45 | 0.37 | -0.38 | 0.12 | -0.02 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 25.50 | 1.03 | 1.12 | 0.92 | 0.00 | 0.00% | 0 | 50 | 0.36 | -0.44 | 0.13 | -0.02 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 26.00 | 1.20 | 1.53 | 1.00 | 0.00 | 0.00% | 0 | 6 | 0.36 | -0.51 | 0.13 | -0.02 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 26.50 | 1.57 | 1.67 | 1.20 | 0.00 | 0.00% | 0 | 63 | 0.36 | -0.57 | 0.13 | -0.02 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 27.00 | 1.89 | 2.05 | 2.12 | 0.00 | 0.00% | 0 | 1 | 0.37 | -0.63 | 0.13 | -0.02 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 27.50 | 2.24 | 2.43 | % | 0 | 0 | 0.36 | -0.69 | 0.12 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 28.00 | 2.59 | 2.92 | % | 0 | 0 | 0.40 | -0.75 | 0.11 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 28.50 | 3.05 | 3.15 | % | 0 | 0 | 0.35 | -0.80 | 0.10 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 29.00 | 3.45 | 3.65 | 5.08 | 0.00 | 0.00% | 0 | 3 | 0.37 | -0.84 | 0.08 | -0.01 | 1/13/2025 | 1/21/2025 3:59:58 PM EST |
| 29.50 | 3.90 | 4.05 | % | 0 | 0 | 0.36 | -0.87 | 0.07 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 30.00 | 4.35 | 5.40 | % | 0 | 0 | 0.42 | -0.90 | 0.06 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 31.00 | 5.30 | 6.35 | % | 0 | 0 | 0.44 | -0.94 | 0.04 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 35.00 | 9.25 | 9.50 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST |