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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 21.25 | 23.45 | 21.65 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/5/2024 | 2/21/2025 4:00:07 PM EST |
| 2.00 | 20.20 | 22.20 | 22.85 | 0.00 | 0.00% | 0 | 25 | 3.14 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 2/21/2025 4:00:07 PM EST |
| 3.00 | 20.15 | 21.00 | 19.65 | 0.00 | 0.00% | 0 | 35 | 2.55 | 1.00 | 0.00 | 0.00 | 11/5/2024 | 2/21/2025 4:00:07 PM EST |
| 4.00 | 19.15 | 19.90 | 20.45 | 0.00 | 0.00% | 0 | 28 | 2.14 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 2/21/2025 4:00:07 PM EST |
| 5.00 | 17.90 | 19.00 | 20.20 | 0.00 | 0.00% | 0 | 45 | 1.83 | 1.00 | 0.00 | 0.00 | 12/31/2024 | 2/21/2025 4:00:07 PM EST |
| 6.00 | 16.80 | 17.75 | 18.65 | 0.00 | 0.00% | 0 | 35 | 1.57 | 1.00 | 0.00 | 0.00 | 12/30/2024 | 2/21/2025 4:00:07 PM EST |
| 10.00 | 13.20 | 13.95 | 15.90 | 0.00 | 0.00% | 0 | 28 | 1.10 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:07 PM EST |
| 11.00 | 12.20 | 12.35 | 15.74 | 0.00 | 0.00% | 0 | 57 | 1.09 | 1.00 | 0.00 | 0.00 | 12/11/2024 | 2/21/2025 4:00:07 PM EST |
| 12.00 | 11.25 | 12.30 | 13.90 | 0.00 | 0.00% | 0 | 371 | 0.96 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:07 PM EST |
| 13.00 | 10.25 | 10.40 | 12.45 | 0.00 | 0.00% | 0 | 134 | 0.93 | 0.99 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:07 PM EST |
| 14.00 | 9.30 | 10.35 | 9.90 | 0.00 | 0.00% | 0 | 187 | 0.67 | 0.98 | 0.01 | 0.00 | 2/20/2025 | 2/21/2025 4:00:07 PM EST |
| 15.00 | 8.35 | 8.45 | 12.10 | 0.00 | 0.00% | 0 | 239 | 0.68 | 0.97 | 0.01 | -0.01 | 2/7/2025 | 2/21/2025 4:00:07 PM EST |
| 16.00 | 7.40 | 7.50 | 8.57 | -0.01 | -0.12% | 2 | 542 | 0.65 | 0.95 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 17.00 | 6.45 | 7.30 | 6.35 | -1.32 | -17.21% | 4 | 979 | 0.60 | 0.92 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 18.00 | 5.60 | 5.85 | 6.25 | -0.05 | -0.80% | 11 | 1,441 | 0.58 | 0.89 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 19.00 | 4.75 | 4.85 | 4.88 | -0.74 | -13.17% | 12 | 1,477 | 0.59 | 0.85 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 20.00 | 3.95 | 4.05 | 4.00 | -1.00 | -20.00% | 19 | 3,685 | 0.57 | 0.79 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 21.00 | 3.25 | 3.35 | 3.35 | -0.95 | -22.10% | 230 | 2,558 | 0.56 | 0.73 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 22.00 | 2.63 | 2.95 | 2.58 | -0.96 | -27.12% | 35 | 728 | 0.59 | 0.65 | 0.08 | -0.02 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 23.00 | 2.07 | 2.32 | 2.10 | -0.73 | -25.80% | 87 | 400 | 0.54 | 0.57 | 0.08 | -0.02 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 24.00 | 1.60 | 1.66 | 1.55 | -0.65 | -29.55% | 833 | 1,546 | 0.53 | 0.49 | 0.08 | -0.02 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 25.00 | 1.21 | 1.64 | 1.21 | -0.59 | -32.78% | 754 | 8,684 | 0.52 | 0.41 | 0.08 | -0.02 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 26.00 | 0.90 | 1.13 | 0.86 | -0.59 | -40.69% | 1,209 | 2,807 | 0.52 | 0.33 | 0.08 | -0.02 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 27.00 | 0.65 | 0.69 | 0.67 | -0.36 | -34.96% | 1,575 | 6,153 | 0.51 | 0.26 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 28.00 | 0.48 | 0.50 | 0.49 | -0.22 | -30.99% | 251 | 3,367 | 0.51 | 0.21 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 29.00 | 0.34 | 0.37 | 0.36 | -0.14 | -28.00% | 30 | 1,501 | 0.51 | 0.16 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 30.00 | 0.24 | 0.27 | 0.27 | -0.08 | -22.86% | 112 | 6,141 | 0.51 | 0.12 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 31.00 | 0.17 | 0.20 | 0.19 | -0.03 | -13.64% | 10 | 530 | 0.51 | 0.09 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 32.00 | 0.12 | 0.14 | 0.14 | -0.03 | -17.65% | 12 | 2,928 | 0.51 | 0.07 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 33.00 | 0.09 | 0.11 | 0.13 | 0.00 | 0.00% | 0 | 660 | 0.52 | 0.06 | 0.02 | 0.00 | 2/20/2025 | 2/21/2025 4:00:07 PM EST |
| 34.00 | 0.05 | 0.29 | 0.04 | -0.05 | -55.56% | 1 | 189 | 0.60 | 0.04 | 0.02 | 0.00 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 35.00 | 0.02 | 0.16 | 0.12 | 0.00 | 0.00% | 0 | 791 | 0.55 | 0.03 | 0.02 | 0.00 | 2/18/2025 | 2/21/2025 4:00:07 PM EST |
| 40.00 | 0.00 | 0.50 | 0.13 | 0.00 | 0.00% | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 2.00 | 0.00 | 0.21 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 3.00 | 0.00 | 0.21 | 0.01 | 0.00 | 0.00% | 0 | 3,955 | 2.07 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 2/21/2025 4:00:07 PM EST |
| 4.00 | 0.00 | 0.63 | 0.01 | 0.00 | 0.00% | 0 | 240 | 3.73 | 0.00 | 0.00 | 0.00 | 9/9/2024 | 2/21/2025 4:00:07 PM EST |
| 5.00 | 0.00 | 0.55 | 0.01 | 0.00 | 0.00% | 0 | 720 | 3.12 | 0.00 | 0.00 | 0.00 | 9/30/2024 | 2/21/2025 4:00:07 PM EST |
| 6.00 | 0.00 | 0.55 | 0.01 | 0.00 | 0.00% | 0 | 90 | 2.75 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 2/21/2025 4:00:07 PM EST |
| 10.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 34 | 1.75 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 2/21/2025 4:00:07 PM EST |
| 11.00 | 0.00 | 0.60 | 0.01 | 0.00 | 0.00% | 0 | 5,612 | 1.66 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 2/21/2025 4:00:07 PM EST |
| 12.00 | 0.00 | 0.62 | 0.03 | 0.00 | 0.00% | 0 | 281 | 1.52 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/21/2025 4:00:07 PM EST |
| 13.00 | 0.00 | 0.65 | 0.03 | 0.00 | 0.00% | 0 | 19,320 | 1.39 | -0.01 | 0.00 | 0.00 | 1/21/2025 | 2/21/2025 4:00:07 PM EST |
| 14.00 | 0.01 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 2,520 | 0.87 | -0.02 | 0.01 | 0.00 | 1/16/2025 | 2/21/2025 4:00:07 PM EST |
| 15.00 | 0.04 | 0.19 | 0.11 | 0.00 | 0.00% | 0 | 1,921 | 0.69 | -0.03 | 0.01 | -0.01 | 2/20/2025 | 2/21/2025 4:00:07 PM EST |
| 16.00 | 0.13 | 0.16 | 0.16 | +0.05 | +45.46% | 90 | 246 | 0.65 | -0.05 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 17.00 | 0.20 | 0.23 | 0.21 | +0.05 | +31.25% | 1,385 | 617 | 0.63 | -0.08 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 18.00 | 0.30 | 0.34 | 0.34 | +0.19 | +126.67% | 11 | 17,056 | 0.60 | -0.11 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 19.00 | 0.45 | 0.49 | 0.50 | +0.26 | +108.34% | 107 | 3,097 | 0.59 | -0.15 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 20.00 | 0.66 | 0.70 | 0.68 | +0.34 | +100.00% | 353 | 4,688 | 0.57 | -0.21 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 21.00 | 0.94 | 0.99 | 0.95 | +0.47 | +97.92% | 279 | 7,981 | 0.56 | -0.27 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 22.00 | 1.30 | 1.34 | 1.38 | +0.64 | +86.49% | 273 | 1,084 | 0.55 | -0.35 | 0.08 | -0.02 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 23.00 | 1.70 | 1.79 | 1.75 | +0.70 | +66.67% | 372 | 1,500 | 0.53 | -0.43 | 0.08 | -0.02 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 24.00 | 2.25 | 2.31 | 2.28 | +0.83 | +57.25% | 692 | 1,275 | 0.53 | -0.51 | 0.08 | -0.02 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 25.00 | 2.67 | 2.92 | 2.89 | +0.90 | +45.23% | 537 | 10,418 | 0.52 | -0.59 | 0.08 | -0.02 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 26.00 | 3.55 | 3.80 | 3.58 | +1.04 | +40.95% | 72 | 2,350 | 0.52 | -0.67 | 0.08 | -0.02 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 27.00 | 4.30 | 5.30 | 4.35 | +1.20 | +38.10% | 182 | 1,244 | 0.52 | -0.74 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 28.00 | 4.75 | 5.20 | 5.20 | +1.00 | +23.81% | 2 | 642 | 0.42 | -0.79 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 29.00 | 6.00 | 6.10 | 6.01 | +0.26 | +4.53% | 32 | 819 | 0.52 | -0.84 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 30.00 | 6.90 | 7.00 | 6.75 | +0.90 | +15.39% | 1 | 494 | 0.52 | -0.88 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 31.00 | 7.85 | 7.95 | 5.15 | 0.00 | 0.00% | 0 | 26 | 0.52 | -0.91 | 0.04 | -0.01 | 2/10/2025 | 2/21/2025 4:00:07 PM EST |
| 32.00 | 8.80 | 8.90 | 7.70 | -0.70 | -8.34% | 1 | 1,015 | 0.56 | -0.93 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 33.00 | 9.00 | 9.90 | 9.60 | +2.20 | +29.73% | 1 | 464 | 0.60 | -0.94 | 0.02 | 0.00 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 34.00 | 10.75 | 10.90 | 8.50 | 0.00 | 0.00% | 0 | 1 | 0.64 | -0.96 | 0.02 | 0.00 | 1/27/2025 | 2/21/2025 4:00:07 PM EST |
| 35.00 | 11.75 | 11.85 | 9.00 | 0.00 | 0.00% | 0 | 7 | 0.62 | -0.97 | 0.02 | 0.00 | 2/13/2025 | 2/21/2025 4:00:07 PM EST |
| 40.00 | 16.75 | 16.85 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST |