Options Chain for CARNIVAL CORP PAIRED CTF (CCL) - $20.78 as of 3/28/2025 2:36:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 9.85 | 10.00 | 10.85 | 0.00 | 0.00% | 0 | 14 | 1.07 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:05 PM EST |
| 11.00 | 8.85 | 9.85 | 10.70 | 0.00 | 0.00% | 0 | 4 | 0.92 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:05 PM EST |
| 12.00 | 7.00 | 8.05 | 8.85 | 0.00 | 0.00% | 0 | 6 | 0.78 | 0.99 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 4:00:05 PM EST |
| 13.00 | 6.90 | 7.05 | 8.51 | 0.00 | 0.00% | 0 | 90 | 0.75 | 0.98 | 0.01 | 0.00 | 3/24/2025 | 3/28/2025 4:00:05 PM EST |
| 14.00 | 5.05 | 6.10 | 5.30 | 0.00 | 0.00% | 0 | 11 | 0.35 | 0.96 | 0.02 | -0.01 | 3/13/2025 | 3/28/2025 4:00:05 PM EST |
| 15.00 | 5.00 | 5.15 | 5.53 | 0.00 | 0.00% | 0 | 15 | 0.55 | 0.93 | 0.03 | -0.01 | 3/21/2025 | 3/28/2025 4:00:05 PM EST |
| 16.00 | 3.30 | 4.25 | 4.50 | 0.00 | 0.00% | 0 | 113 | 0.26 | 0.88 | 0.05 | -0.01 | 3/18/2025 | 3/28/2025 4:00:05 PM EST |
| 17.00 | 3.30 | 3.40 | 3.50 | -0.65 | -15.67% | 4 | 151 | 0.52 | 0.82 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 18.00 | 2.16 | 2.60 | 2.71 | -0.59 | -17.88% | 2 | 424 | 0.41 | 0.75 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 19.00 | 1.89 | 1.93 | 1.93 | -0.66 | -25.49% | 6 | 1,500 | 0.48 | 0.65 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 20.00 | 1.35 | 1.38 | 1.33 | -0.47 | -26.12% | 67 | 1,089 | 0.47 | 0.53 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 21.00 | 0.91 | 0.94 | 0.93 | -0.39 | -29.55% | 180 | 3,143 | 0.46 | 0.41 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 22.00 | 0.59 | 0.62 | 0.57 | -0.34 | -37.37% | 178 | 1,085 | 0.46 | 0.31 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 23.00 | 0.36 | 0.39 | 0.37 | -0.19 | -33.93% | 249 | 2,341 | 0.45 | 0.22 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 24.00 | 0.22 | 0.25 | 0.25 | -0.10 | -28.58% | 246 | 1,588 | 0.45 | 0.15 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 25.00 | 0.13 | 0.16 | 0.14 | -0.07 | -33.34% | 149 | 1,313 | 0.45 | 0.10 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 26.00 | 0.07 | 0.10 | 0.09 | -0.05 | -35.72% | 3 | 4,077 | 0.45 | 0.07 | 0.04 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 27.00 | 0.03 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 1,124 | 0.46 | 0.04 | 0.03 | 0.00 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 28.00 | 0.02 | 0.06 | 0.05 | -0.01 | -16.67% | 5 | 627 | 0.47 | 0.03 | 0.02 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 29.00 | 0.01 | 0.10 | 0.03 | -0.03 | -50.00% | 10 | 391 | 0.52 | 0.02 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 30.00 | 0.03 | 0.07 | 0.04 | -0.02 | -33.34% | 1 | 414 | 0.57 | 0.01 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 31.00 | 0.01 | 0.24 | 0.04 | 0.00 | 0.00% | 0 | 31 | 0.66 | 0.01 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 4:00:05 PM EST |
| 32.00 | 0.00 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 106 | 0.78 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 33.00 | 0.00 | 1.20 | 0.03 | 0.00 | 0.00% | 0 | 758 | 1.44 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 34.00 | 0.00 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 41 | 0.69 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:05 PM EST |
| 35.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 53 | 0.72 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:05 PM EST |
| 36.00 | 0.00 | 0.63 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 37.00 | 0.00 | 0.63 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 38.00 | 0.00 | 0.78 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 39.00 | 0.00 | 0.83 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 40.00 | 0.00 | 0.83 | 0.02 | 0.00 | 0.00% | 0 | 102 | 1.55 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 4:00:05 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 | 0.63 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 11.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.62 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 12.00 | 0.01 | 0.62 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.98 | -0.01 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 13.00 | 0.02 | 0.17 | 0.06 | 0.00 | 0.00% | 0 | 216 | 0.69 | -0.02 | 0.01 | 0.00 | 3/19/2025 | 3/28/2025 4:00:05 PM EST |
| 14.00 | 0.03 | 0.19 | 0.07 | 0.00 | 0.00% | 0 | 97 | 0.62 | -0.04 | 0.02 | -0.01 | 3/21/2025 | 3/28/2025 4:00:05 PM EST |
| 15.00 | 0.13 | 0.17 | 0.14 | +0.05 | +55.56% | 50 | 194 | 0.58 | -0.07 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 16.00 | 0.21 | 0.25 | 0.24 | +0.11 | +84.62% | 67 | 716 | 0.54 | -0.12 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 17.00 | 0.37 | 0.40 | 0.39 | +0.19 | +95.00% | 88 | 669 | 0.52 | -0.18 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 18.00 | 0.61 | 0.63 | 0.62 | +0.27 | +77.15% | 119 | 3,965 | 0.50 | -0.25 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 19.00 | 0.94 | 0.97 | 0.96 | +0.38 | +65.52% | 174 | 1,227 | 0.49 | -0.35 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 20.00 | 1.37 | 1.41 | 1.43 | +0.52 | +57.15% | 629 | 4,484 | 0.47 | -0.47 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 21.00 | 1.75 | 2.15 | 1.95 | +0.60 | +44.45% | 5 | 1,393 | 0.50 | -0.59 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 22.00 | 2.62 | 2.67 | 2.62 | +0.74 | +39.37% | 9 | 803 | 0.45 | -0.69 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 23.00 | 3.40 | 3.95 | 3.41 | +1.11 | +48.27% | 5 | 523 | 0.56 | -0.78 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 24.00 | 4.25 | 4.35 | 4.20 | +1.00 | +31.25% | 25 | 3,541 | 0.45 | -0.85 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 25.00 | 4.65 | 5.75 | 4.82 | +0.72 | +17.57% | 2 | 203 | 0.46 | -0.90 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 26.00 | 5.35 | 6.70 | 6.05 | +1.02 | +20.28% | 45 | 3,653 | 0.53 | -0.93 | 0.04 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 27.00 | 7.10 | 7.20 | 7.30 | +1.30 | +21.67% | 3 | 361 | 0.55 | -0.96 | 0.03 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 28.00 | 8.10 | 9.10 | 8.05 | 0.00 | 0.00% | 0 | 120 | 0.60 | -0.97 | 0.02 | 0.00 | 3/21/2025 | 3/28/2025 4:00:05 PM EST |
| 29.00 | 8.25 | 9.65 | 8.80 | +0.89 | +11.26% | 20 | 20 | 0.65 | -0.98 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 30.00 | 9.15 | 11.15 | 9.65 | 0.00 | 0.00% | 0 | 5 | 0.69 | -0.99 | 0.01 | 0.00 | 3/21/2025 | 3/28/2025 4:00:05 PM EST |
| 31.00 | 10.30 | 11.65 | % | 0 | 0 | 0.73 | -0.99 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 32.00 | 11.25 | 12.65 | 13.35 | 0.00 | 0.00% | 0 | 3 | 0.78 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 4:00:05 PM EST |
| 33.00 | 12.15 | 13.65 | 11.85 | 0.00 | 0.00% | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:05 PM EST |
| 34.00 | 13.15 | 14.65 | 12.25 | 0.00 | 0.00% | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 4:00:05 PM EST |
| 35.00 | 14.15 | 15.60 | 13.25 | 0.00 | 0.00% | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 4:00:05 PM EST |
| 36.00 | 15.25 | 16.65 | 16.60 | 0.00 | 0.00% | 0 | 1 | 0.93 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 4:00:05 PM EST |
| 37.00 | 16.20 | 17.65 | 17.65 | 0.00 | 0.00% | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 4:00:05 PM EST |
| 38.00 | 17.25 | 18.65 | 16.25 | 0.00 | 0.00% | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 4:00:05 PM EST |
| 39.00 | 18.15 | 19.65 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 40.00 | 19.25 | 20.65 | 18.25 | 0.00 | 0.00% | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 4:00:05 PM EST |