Options Chain for CARNIVAL CORP PAIRED CTF (CCL) - $18.60 as of 4/25/2025 8:21:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 8.50 | 8.90 | % | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 11.00 | 7.55 | 7.75 | 7.55 | 0.00 | 0.00% | 0 | 3 | 2.13 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 12.00 | 6.55 | 6.85 | 6.50 | 0.00 | 0.00% | 0 | 55 | 2.05 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 12.50 | 6.05 | 6.20 | 6.10 | +0.15 | +2.53% | 1 | 35 | 3.70 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 13.00 | 4.70 | 5.85 | 5.60 | +0.10 | +1.82% | 1 | 8 | 3.21 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 14.00 | 4.25 | 4.70 | 4.70 | -0.50 | -9.62% | 2 | 12 | 2.83 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 14.50 | 4.00 | 4.25 | 3.30 | 0.00 | 0.00% | 0 | 3 | 1.28 | 0.99 | 0.01 | -0.01 | 4/22/2025 | 4/25/2025 3:59:59 PM EST |
| 15.00 | 2.70 | 3.75 | 3.68 | +0.12 | +3.38% | 2 | 15 | 0.66 | 0.97 | 0.03 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 15.50 | 3.05 | 3.25 | 2.61 | 0.00 | 0.00% | 0 | 2 | 1.00 | 0.95 | 0.05 | -0.02 | 4/22/2025 | 4/25/2025 3:59:59 PM EST |
| 16.00 | 2.59 | 2.82 | 2.82 | 0.00 | 0.00% | 0 | 36 | 0.93 | 0.94 | 0.07 | -0.02 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 16.50 | 2.13 | 2.31 | 2.14 | -0.21 | -8.94% | 1 | 29 | 1.08 | 0.90 | 0.10 | -0.03 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 17.00 | 1.31 | 2.06 | 1.51 | -0.43 | -22.17% | 8 | 235 | 1.33 | 0.85 | 0.14 | -0.03 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 17.50 | 1.30 | 1.36 | 1.23 | -0.27 | -18.00% | 13 | 464 | 0.62 | 0.77 | 0.19 | -0.04 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 18.00 | 0.94 | 1.00 | 0.97 | -0.16 | -14.16% | 492 | 10,326 | 0.61 | 0.67 | 0.23 | -0.04 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 18.50 | 0.64 | 0.67 | 0.67 | -0.13 | -16.25% | 3,292 | 1,558 | 0.58 | 0.55 | 0.27 | -0.04 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 19.00 | 0.40 | 0.41 | 0.42 | -0.12 | -22.23% | 1,423 | 1,168 | 0.56 | 0.41 | 0.27 | -0.04 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 19.50 | 0.23 | 0.26 | 0.24 | -0.11 | -31.43% | 281 | 700 | 0.56 | 0.28 | 0.24 | -0.03 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 20.00 | 0.12 | 0.15 | 0.15 | -0.06 | -28.58% | 257 | 1,428 | 0.55 | 0.18 | 0.19 | -0.03 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 20.50 | 0.06 | 0.10 | 0.08 | -0.06 | -42.86% | 343 | 802 | 0.56 | 0.11 | 0.13 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 21.00 | 0.03 | 0.06 | 0.03 | -0.04 | -57.15% | 32 | 312 | 0.57 | 0.07 | 0.09 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 21.50 | 0.01 | 0.05 | 0.03 | -0.01 | -25.00% | 11 | 290 | 0.59 | 0.05 | 0.06 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 22.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 118 | 1,058 | 0.64 | 0.03 | 0.04 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 22.50 | 0.00 | 0.25 | 0.03 | 0.00 | 0.00% | 0 | 38 | 1.26 | 0.01 | 0.01 | 0.00 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 23.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 166 | 0.70 | 0.01 | 0.01 | 0.00 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 23.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 16 | 0.76 | 0.01 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 24.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 119 | 2.24 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 24.50 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 28 | 0.96 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 49 | 1.19 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 26.00 | 0.00 | 0.13 | 0.03 | 0.00 | 0.00% | 0 | 41 | 1.58 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/25/2025 3:59:59 PM EST |
| 27.00 | 0.00 | 0.57 | 0.02 | 0.00 | 0.00% | 0 | 7 | 2.53 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 4/25/2025 3:59:59 PM EST |
| 28.00 | 0.00 | 0.54 | 0.06 | 0.00 | 0.00% | 0 | 1 | 2.63 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 4/25/2025 3:59:59 PM EST |
| 29.00 | 0.00 | 0.53 | % | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.52 | 0.02 | 0.00 | 0.00% | 0 | 1 | 2.88 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 4/25/2025 3:59:59 PM EST |
| 35.00 | 0.00 | 0.52 | % | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.22 | 0.01 | 0.00 | 0.00% | 0 | 13 | 3.21 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/25/2025 3:59:59 PM EST |
| 11.00 | 0.00 | 0.17 | 0.02 | 0.00 | 0.00% | 0 | 205 | 2.62 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 12.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 582 | 1.51 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:59 PM EST |
| 12.50 | 0.00 | 0.23 | 0.13 | 0.00 | 0.00% | 0 | 16 | 1.47 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 3:59:59 PM EST |
| 13.00 | 0.00 | 0.38 | 0.02 | 0.00 | 0.00% | 0 | 130 | 2.43 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 14.00 | 0.00 | 0.34 | 0.07 | 0.00 | 0.00% | 0 | 122 | 1.98 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:59 PM EST |
| 14.50 | 0.00 | 0.04 | 0.04 | +0.03 | +300.00% | 1 | 64 | 1.04 | -0.01 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 15.00 | 0.01 | 0.05 | 0.04 | 0.00 | 0.00% | 2 | 1,510 | 0.85 | -0.03 | 0.03 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 15.50 | 0.01 | 0.06 | 0.24 | +0.20 | +500.00% | 2 | 147 | 0.75 | -0.05 | 0.05 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 16.00 | 0.04 | 0.06 | 0.05 | -0.01 | -16.67% | 87 | 390 | 0.72 | -0.06 | 0.07 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 16.50 | 0.07 | 0.09 | 0.09 | -0.02 | -18.19% | 21 | 158 | 0.69 | -0.10 | 0.10 | -0.03 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 17.00 | 0.12 | 0.15 | 0.14 | -0.01 | -6.67% | 713 | 706 | 0.66 | -0.15 | 0.14 | -0.03 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 17.50 | 0.21 | 0.23 | 0.21 | -0.03 | -12.50% | 329 | 1,355 | 0.63 | -0.23 | 0.19 | -0.04 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 18.00 | 0.33 | 0.36 | 0.35 | -0.01 | -2.78% | 2,033 | 711 | 0.60 | -0.33 | 0.23 | -0.04 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 18.50 | 0.53 | 0.55 | 0.55 | -0.01 | -1.79% | 3,167 | 698 | 0.58 | -0.45 | 0.27 | -0.04 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 19.00 | 0.79 | 0.82 | 0.79 | 0.00 | 0.00% | 785 | 469 | 0.56 | -0.59 | 0.27 | -0.04 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 19.50 | 1.10 | 1.15 | 1.16 | +0.09 | +8.42% | 136 | 1,031 | 0.54 | -0.72 | 0.24 | -0.03 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 20.00 | 1.27 | 1.74 | 1.54 | +0.09 | +6.21% | 11 | 216 | 1.07 | -0.82 | 0.19 | -0.03 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 20.50 | 1.88 | 2.14 | 1.90 | -0.13 | -6.41% | 6 | 37 | 0.93 | -0.89 | 0.13 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 21.00 | 2.16 | 2.59 | 2.46 | -0.06 | -2.39% | 22 | 31 | 1.37 | -0.93 | 0.09 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 21.50 | 2.75 | 2.98 | 2.83 | 0.00 | 0.00% | 0 | 58 | 0.89 | -0.95 | 0.06 | -0.01 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 22.00 | 3.25 | 3.45 | 4.30 | 0.00 | 0.00% | 0 | 25 | 1.08 | -0.97 | 0.04 | -0.01 | 4/22/2025 | 4/25/2025 3:59:59 PM EST |
| 22.50 | 3.85 | 4.05 | 6.42 | 0.00 | 0.00% | 0 | 18 | 0.96 | -0.99 | 0.01 | 0.00 | 4/4/2025 | 4/25/2025 3:59:59 PM EST |
| 23.00 | 4.35 | 4.45 | 4.32 | -0.08 | -1.82% | 5 | 12 | 1.05 | -0.99 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 23.50 | 4.80 | 5.00 | 5.90 | 0.00 | 0.00% | 0 | 4 | 1.25 | -0.99 | 0.01 | 0.00 | 4/16/2025 | 4/25/2025 3:59:59 PM EST |
| 24.00 | 5.25 | 5.45 | 6.81 | 0.00 | 0.00% | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/11/2025 | 4/25/2025 3:59:59 PM EST |
| 24.50 | 5.85 | 5.95 | 6.71 | 0.00 | 0.00% | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 3:59:59 PM EST |
| 25.00 | 6.20 | 6.45 | 6.15 | 0.00 | 0.00% | 0 | 1 | 1.59 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 26.00 | 7.25 | 7.45 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 27.00 | 8.25 | 8.55 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 28.00 | 9.35 | 9.50 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 29.00 | 10.35 | 10.50 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 30.00 | 11.35 | 11.45 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 35.00 | 16.35 | 16.50 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST |