Options Chain for CARNIVAL CORP PAIRED CTF (CCL) - $24.56 as of 2/21/2025 3:08:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 8.05 | 8.40 | 8.40 | -0.40 | -4.55% | 4 | 25 | 2.25 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 17.00 | 6.15 | 7.20 | 7.04 | -0.51 | -6.76% | 40 | 168 | 1.29 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 17.50 | 5.65 | 5.85 | 6.81 | -0.05 | -0.73% | 1 | 3 | 1.48 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 18.00 | 5.15 | 5.30 | 5.75 | -1.71 | -22.93% | 6 | 7 | 1.24 | 1.00 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 19.00 | 3.95 | 4.45 | 6.85 | 0.00 | 0.00% | 0 | 7 | 1.31 | 0.97 | 0.03 | -0.01 | 2/18/2025 | 2/21/2025 4:00:07 PM EST |
| 19.50 | 3.70 | 3.85 | 3.90 | -2.25 | -36.59% | 31 | 27 | 0.73 | 0.95 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 20.00 | 3.25 | 3.35 | 3.00 | -1.65 | -35.49% | 230 | 412 | 0.77 | 0.93 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 20.50 | 2.79 | 3.25 | 2.84 | -3.99 | -58.42% | 1 | 3 | 1.07 | 0.90 | 0.08 | -0.03 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 21.00 | 2.35 | 2.60 | 2.11 | -0.57 | -21.27% | 21 | 23 | 0.83 | 0.86 | 0.10 | -0.04 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 21.50 | 1.93 | 2.17 | 1.77 | -0.72 | -28.92% | 6 | 15 | 0.77 | 0.80 | 0.13 | -0.05 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 22.00 | 1.56 | 1.62 | 1.55 | -0.47 | -23.27% | 278 | 25 | 0.66 | 0.74 | 0.16 | -0.05 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 22.50 | 1.21 | 1.26 | 1.12 | -1.16 | -50.88% | 295 | 40 | 0.64 | 0.65 | 0.18 | -0.06 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 23.00 | 0.90 | 0.96 | 0.89 | -0.91 | -50.56% | 478 | 167 | 0.63 | 0.56 | 0.20 | -0.06 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 23.50 | 0.65 | 0.71 | 0.65 | -0.71 | -52.21% | 1,882 | 275 | 0.62 | 0.46 | 0.20 | -0.06 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 24.00 | 0.46 | 0.50 | 0.47 | -0.57 | -54.81% | 673 | 735 | 0.61 | 0.36 | 0.19 | -0.05 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 24.50 | 0.31 | 0.36 | 0.32 | -0.43 | -57.34% | 2,142 | 1,555 | 0.61 | 0.28 | 0.17 | -0.05 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 25.00 | 0.20 | 0.24 | 0.22 | -0.28 | -56.00% | 1,041 | 4,250 | 0.61 | 0.21 | 0.14 | -0.04 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 25.50 | 0.14 | 0.16 | 0.15 | -0.19 | -55.89% | 816 | 1,848 | 0.63 | 0.15 | 0.11 | -0.03 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 26.00 | 0.10 | 0.11 | 0.10 | -0.11 | -52.39% | 651 | 1,755 | 0.64 | 0.10 | 0.09 | -0.03 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 26.50 | 0.05 | 0.08 | 0.08 | -0.05 | -38.47% | 5,926 | 1,379 | 0.64 | 0.07 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 27.00 | 0.02 | 0.08 | 0.05 | -0.04 | -44.45% | 171 | 1,387 | 0.65 | 0.05 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 27.50 | 0.02 | 0.15 | 0.03 | -0.02 | -40.00% | 15 | 430 | 0.89 | 0.04 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 28.00 | 0.01 | 0.04 | 0.02 | -0.03 | -60.00% | 74 | 671 | 0.69 | 0.03 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 28.50 | 0.01 | 0.03 | 0.01 | -0.02 | -66.67% | 103 | 424 | 0.72 | 0.02 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 29.00 | 0.00 | 0.13 | 0.01 | 0.00 | 0.00% | 1 | 959 | 1.11 | 0.01 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 29.50 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 315 | 0.83 | 0.01 | 0.01 | 0.00 | 2/20/2025 | 2/21/2025 4:00:07 PM EST |
| 30.00 | 0.00 | 0.05 | 0.01 | -0.01 | -50.00% | 42 | 415 | 1.02 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 30.50 | 0.00 | 0.23 | 0.01 | -0.01 | -50.00% | 10 | 10 | 1.48 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 31.00 | 0.00 | 0.71 | 0.03 | 0.00 | 0.00% | 0 | 245 | 2.17 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:07 PM EST |
| 31.50 | 0.00 | 0.72 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 32.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 443 | 2.06 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 4:00:07 PM EST |
| 32.50 | 0.00 | 0.72 | 0.14 | 0.00 | 0.00% | 0 | 3 | 2.39 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 2/21/2025 4:00:07 PM EST |
| 33.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 3 | 2.49 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/21/2025 4:00:07 PM EST |
| 35.00 | 0.00 | 0.52 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 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 | 0.57 | % | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 17.00 | 0.00 | 0.56 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 17.50 | 0.00 | 0.72 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 18.00 | 0.00 | 0.56 | 0.10 | 0.00 | 0.00% | 0 | 2 | 2.02 | 0.00 | 0.01 | 0.00 | 1/13/2025 | 2/21/2025 4:00:07 PM EST |
| 19.00 | 0.00 | 0.09 | 0.02 | 0.00 | 0.00% | 0 | 23 | 0.98 | -0.03 | 0.03 | -0.01 | 2/20/2025 | 2/21/2025 4:00:07 PM EST |
| 19.50 | 0.04 | 0.07 | 0.07 | % | 197 | 0 | 0.79 | -0.05 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 4:00:07 PM EST | |
| 20.00 | 0.08 | 0.13 | 0.08 | +0.03 | +60.00% | 2,048 | 93 | 0.78 | -0.07 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 20.50 | 0.10 | 0.14 | 0.13 | +0.09 | +225.00% | 54 | 51 | 0.74 | -0.10 | 0.08 | -0.03 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 21.00 | 0.16 | 0.19 | 0.17 | +0.12 | +240.00% | 1,431 | 51 | 0.71 | -0.14 | 0.10 | -0.04 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 21.50 | 0.23 | 0.27 | 0.25 | +0.20 | +400.00% | 1,704 | 276 | 0.68 | -0.20 | 0.13 | -0.05 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 22.00 | 0.35 | 0.39 | 0.35 | +0.27 | +337.50% | 415 | 5,198 | 0.67 | -0.26 | 0.16 | -0.05 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 22.50 | 0.47 | 0.52 | 0.52 | +0.41 | +372.73% | 4,045 | 729 | 0.64 | -0.35 | 0.18 | -0.06 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 23.00 | 0.68 | 0.73 | 0.71 | +0.53 | +294.45% | 8,764 | 1,325 | 0.63 | -0.44 | 0.20 | -0.06 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 23.50 | 0.93 | 0.97 | 0.98 | +0.69 | +237.94% | 1,516 | 492 | 0.63 | -0.54 | 0.20 | -0.06 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 24.00 | 1.21 | 1.27 | 1.26 | +0.83 | +193.03% | 897 | 2,423 | 0.62 | -0.64 | 0.19 | -0.05 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 24.50 | 1.58 | 1.63 | 1.61 | +0.97 | +151.57% | 246 | 978 | 0.62 | -0.72 | 0.17 | -0.05 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 25.00 | 1.96 | 2.02 | 2.02 | +1.11 | +121.98% | 518 | 1,719 | 0.62 | -0.79 | 0.14 | -0.04 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 25.50 | 2.26 | 2.47 | 2.44 | +1.31 | +115.93% | 429 | 272 | 0.49 | -0.85 | 0.11 | -0.03 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 26.00 | 2.67 | 2.93 | 2.89 | +1.22 | +73.06% | 75 | 614 | 0.65 | -0.90 | 0.09 | -0.03 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 26.50 | 3.30 | 3.40 | 3.65 | +1.41 | +62.95% | 16 | 542 | 0.70 | -0.93 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 27.00 | 3.00 | 3.90 | 3.84 | +1.40 | +57.38% | 39 | 483 | 0.77 | -0.95 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 27.50 | 4.25 | 4.40 | 3.25 | +0.36 | +12.46% | 4 | 152 | 0.84 | -0.96 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 28.00 | 3.95 | 4.90 | 4.30 | 0.00 | 0.00% | 0 | 146 | 0.91 | -0.97 | 0.03 | -0.01 | 2/20/2025 | 2/21/2025 4:00:07 PM EST |
| 28.50 | 5.20 | 5.40 | 3.11 | 0.00 | 0.00% | 0 | 18 | 0.97 | -0.98 | 0.02 | -0.01 | 2/19/2025 | 2/21/2025 4:00:07 PM EST |
| 29.00 | 5.75 | 5.90 | 5.15 | 0.00 | 0.00% | 0 | 33 | 1.03 | -0.99 | 0.01 | 0.00 | 2/20/2025 | 2/21/2025 4:00:07 PM EST |
| 29.50 | 6.20 | 6.40 | 6.50 | +0.85 | +15.05% | 20 | 0 | 1.09 | -0.99 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 30.00 | 6.75 | 6.90 | 3.30 | 0.00 | 0.00% | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 2/4/2025 | 2/21/2025 4:00:07 PM EST |
| 30.50 | 7.20 | 7.40 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 31.00 | 7.45 | 7.90 | 3.65 | 0.00 | 0.00% | 0 | 5 | 2.32 | -1.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 4:00:07 PM EST |
| 31.50 | 7.85 | 8.35 | 8.50 | +1.25 | +17.25% | 28 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 32.00 | 8.75 | 8.85 | 8.95 | % | 41 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:07 PM EST | |
| 32.50 | 8.30 | 9.40 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 33.00 | 9.70 | 9.90 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 35.00 | 11.70 | 11.90 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST |