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 | 8.55 | 8.85 | 9.16 | 0.00 | 0.00% | 0 | 56 | 1.71 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 11.00 | 7.45 | 7.80 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 12.00 | 6.45 | 6.85 | 6.85 | 0.00 | 0.00% | 0 | 17 | 1.19 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 12.50 | 5.90 | 6.30 | 6.40 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 13.00 | 5.45 | 5.85 | 6.35 | 0.00 | 0.00% | 0 | 51 | 2.38 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 14.00 | 4.50 | 4.80 | 3.42 | 0.00 | 0.00% | 0 | 11 | 0.76 | 0.98 | 0.02 | -0.01 | 4/21/2025 | 4/25/2025 3:59:59 PM EST |
| 14.50 | 4.00 | 4.35 | % | 0 | 0 | 0.66 | 0.97 | 0.02 | -0.01 | 4/25/2025 3:59:59 PM EST | |||
| 15.00 | 3.55 | 3.85 | 3.10 | 0.00 | 0.00% | 0 | 12 | 0.56 | 0.95 | 0.04 | -0.02 | 4/22/2025 | 4/25/2025 3:59:59 PM EST |
| 15.50 | 2.90 | 3.35 | 3.70 | 0.00 | 0.00% | 0 | 13 | 0.74 | 0.93 | 0.05 | -0.02 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 16.00 | 2.59 | 2.93 | 2.73 | -0.21 | -7.15% | 21 | 19 | 1.15 | 0.90 | 0.07 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 16.50 | 1.78 | 2.32 | 2.30 | -0.12 | -4.96% | 10 | 27 | 1.18 | 0.85 | 0.10 | -0.03 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 17.00 | 1.64 | 1.89 | 1.74 | -0.31 | -15.13% | 1 | 48 | 0.99 | 0.81 | 0.12 | -0.03 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 17.50 | 1.11 | 1.50 | 1.56 | 0.00 | 0.00% | 0 | 228 | 0.33 | 0.74 | 0.15 | -0.03 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 18.00 | 0.93 | 1.15 | 1.09 | -0.21 | -16.16% | 5 | 212 | 0.42 | 0.66 | 0.18 | -0.03 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 18.50 | 0.82 | 0.85 | 0.82 | -0.12 | -12.77% | 44 | 723 | 0.49 | 0.57 | 0.21 | -0.03 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 19.00 | 0.50 | 0.60 | 0.58 | -0.14 | -19.45% | 46 | 610 | 0.48 | 0.46 | 0.22 | -0.03 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 19.50 | 0.17 | 0.41 | 0.40 | -0.11 | -21.57% | 209 | 349 | 0.48 | 0.35 | 0.22 | -0.03 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 20.00 | 0.23 | 0.27 | 0.25 | -0.10 | -28.58% | 135 | 304 | 0.46 | 0.25 | 0.19 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 20.50 | 0.15 | 0.17 | 0.16 | -0.07 | -30.44% | 16 | 60 | 0.47 | 0.17 | 0.15 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 21.00 | 0.08 | 0.12 | 0.10 | -0.03 | -23.08% | 5 | 956 | 0.47 | 0.12 | 0.11 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 21.50 | 0.05 | 0.08 | 0.10 | 0.00 | 0.00% | 0 | 40 | 0.49 | 0.08 | 0.08 | -0.01 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 22.00 | 0.01 | 0.06 | 0.05 | +0.01 | +25.00% | 2 | 231 | 0.48 | 0.06 | 0.06 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 22.50 | 0.01 | 0.07 | 0.05 | +0.01 | +25.00% | 1 | 61 | 0.52 | 0.04 | 0.04 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 23.00 | 0.01 | 0.30 | 0.03 | 0.00 | 0.00% | 0 | 36 | 0.74 | 0.02 | 0.02 | 0.00 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 23.50 | 0.00 | 0.09 | 0.20 | 0.00 | 0.00% | 0 | 20 | 0.77 | 0.01 | 0.01 | 0.00 | 4/17/2025 | 4/25/2025 3:59:59 PM EST |
| 24.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 20 | 0.84 | 0.01 | 0.01 | 0.00 | 4/4/2025 | 4/25/2025 3:59:59 PM EST |
| 24.50 | 0.00 | 0.75 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.09 | 0.03 | 0.00 | 0.00% | 0 | 11 | 0.93 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 25.50 | 0.00 | 0.75 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 28.00 | 0.00 | 0.66 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 29.00 | 0.00 | 0.61 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.57 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 35.00 | 0.00 | 0.53 | % | 0 | 0 | 2.44 | 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 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 10,180 | 3.05 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 4/25/2025 3:59:59 PM EST |
| 11.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 1 | 2.91 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:59 PM EST |
| 12.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 20 | 2.55 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:59 PM EST |
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 21 | 2.22 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 14.00 | 0.02 | 0.10 | 0.12 | 0.00 | 0.00% | 12 | 68 | 0.88 | -0.02 | 0.02 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 14.50 | 0.01 | 0.19 | 0.06 | 0.00 | 0.00% | 0 | 13 | 0.83 | -0.03 | 0.02 | -0.01 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 15.00 | 0.03 | 0.06 | 0.09 | 0.00 | 0.00% | 0 | 206 | 0.68 | -0.05 | 0.04 | -0.02 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 15.50 | 0.06 | 0.09 | 0.07 | -0.03 | -30.00% | 10 | 229 | 0.67 | -0.07 | 0.05 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 16.00 | 0.09 | 0.12 | 0.12 | -0.01 | -7.70% | 12 | 167 | 0.62 | -0.10 | 0.07 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 16.50 | 0.14 | 0.18 | 0.20 | +0.01 | +5.27% | 6 | 137 | 0.61 | -0.15 | 0.10 | -0.03 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 17.00 | 0.21 | 0.25 | 0.24 | -0.02 | -7.70% | 17 | 754 | 0.59 | -0.19 | 0.12 | -0.03 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 17.50 | 0.32 | 0.36 | 0.34 | -0.07 | -17.08% | 6 | 97 | 0.57 | -0.26 | 0.15 | -0.03 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 18.00 | 0.47 | 0.51 | 0.52 | -0.07 | -11.87% | 20 | 131 | 0.56 | -0.34 | 0.18 | -0.03 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 18.50 | 0.67 | 0.71 | 0.68 | -0.17 | -20.00% | 798 | 124 | 0.55 | -0.43 | 0.21 | -0.03 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 19.00 | 0.91 | 0.97 | 0.94 | -0.16 | -14.55% | 114 | 181 | 0.53 | -0.54 | 0.22 | -0.03 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 19.50 | 1.04 | 1.47 | 1.25 | -0.06 | -4.58% | 10 | 90 | 0.86 | -0.65 | 0.22 | -0.03 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 20.00 | 1.57 | 1.71 | 1.64 | +0.08 | +5.13% | 1 | 170 | 0.72 | -0.75 | 0.19 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 20.50 | 1.99 | 2.45 | 1.92 | 0.00 | 0.00% | 0 | 6 | 0.56 | -0.83 | 0.15 | -0.02 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 21.00 | 2.42 | 2.57 | 2.21 | 0.00 | 0.00% | 0 | 38 | 0.58 | -0.88 | 0.11 | -0.01 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 21.50 | 2.73 | 3.05 | 2.95 | 0.00 | 0.00% | 0 | 7 | 0.71 | -0.92 | 0.08 | -0.01 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 22.00 | 3.30 | 3.55 | 3.15 | 0.00 | 0.00% | 0 | 12 | 0.78 | -0.94 | 0.06 | -0.01 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 22.50 | 3.75 | 3.95 | 3.90 | % | 13 | 0 | 1.65 | -0.96 | 0.04 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST | |
| 23.00 | 4.25 | 4.45 | 4.06 | 0.00 | 0.00% | 0 | 2 | 0.92 | -0.98 | 0.02 | 0.00 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 23.50 | 4.75 | 4.95 | 4.80 | 0.00 | 0.00% | 0 | 2 | 0.98 | -0.99 | 0.01 | 0.00 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 24.00 | 5.25 | 5.50 | 4.98 | 0.00 | 0.00% | 0 | 4 | 0.96 | -0.99 | 0.01 | 0.00 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 24.50 | 5.70 | 6.80 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 25.00 | 6.20 | 7.30 | 6.00 | 0.00 | 0.00% | 0 | 51 | 2.01 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 25.50 | 6.85 | 7.00 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 26.00 | 7.15 | 7.50 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 27.00 | 8.15 | 9.30 | 9.30 | 0.00 | 0.00% | 0 | 1 | 1.28 | -1.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:59 PM EST |
| 28.00 | 9.15 | 10.30 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 29.00 | 10.15 | 10.50 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 30.00 | 11.25 | 11.50 | % | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 35.00 | 16.20 | 17.30 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST |