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 | 8.70 | 8.64 | +0.04 | +0.47% | 4 | 140 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 11.00 | 7.60 | 7.70 | 7.55 | 0.00 | 0.00% | 0 | 124 | 2.60 | 0.99 | 0.00 | -0.01 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 12.00 | 6.60 | 6.70 | 6.61 | +0.06 | +0.92% | 13 | 257 | 0.96 | 0.99 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 12.50 | 6.10 | 6.20 | 6.25 | -0.50 | -7.41% | 53 | 1 | 2.13 | 0.99 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 13.00 | 5.60 | 5.70 | 5.65 | +0.10 | +1.81% | 26 | 168 | 2.03 | 0.96 | 0.02 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 14.00 | 3.70 | 4.75 | 4.10 | 0.00 | 0.00% | 0 | 108 | 0.76 | 0.92 | 0.04 | -0.02 | 4/17/2025 | 4/25/2025 3:59:59 PM EST |
| 14.50 | 4.15 | 4.30 | 3.45 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.91 | 0.04 | -0.02 | 4/22/2025 | 4/25/2025 3:59:59 PM EST |
| 15.00 | 2.94 | 3.80 | 3.70 | -0.42 | -10.20% | 15 | 263 | 1.53 | 0.87 | 0.05 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 15.50 | 2.85 | 3.35 | 2.60 | 0.00 | 0.00% | 0 | 44 | 0.51 | 0.84 | 0.06 | -0.03 | 4/22/2025 | 4/25/2025 3:59:59 PM EST |
| 16.00 | 2.51 | 2.86 | 2.71 | -0.29 | -9.67% | 1 | 364 | 1.12 | 0.83 | 0.07 | -0.03 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 16.50 | 2.37 | 2.58 | 2.42 | -0.10 | -3.97% | 57 | 6 | 0.90 | 0.79 | 0.09 | -0.03 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 17.00 | 1.79 | 2.18 | 1.93 | -0.27 | -12.28% | 4 | 700 | 1.06 | 0.75 | 0.10 | -0.03 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 17.50 | 1.41 | 2.21 | 1.49 | -0.38 | -20.33% | 9 | 619 | 0.66 | 0.71 | 0.13 | -0.03 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 18.00 | 1.27 | 1.31 | 1.30 | -0.11 | -7.81% | 3,023 | 11,093 | 0.50 | 0.64 | 0.15 | -0.03 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 18.50 | 0.78 | 1.02 | 1.00 | -0.15 | -13.05% | 86 | 81 | 0.50 | 0.57 | 0.17 | -0.03 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 19.00 | 0.72 | 0.77 | 0.71 | -0.15 | -17.45% | 187 | 4,645 | 0.48 | 0.48 | 0.18 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 19.50 | 0.52 | 0.56 | 0.55 | -0.07 | -11.29% | 25 | 240 | 0.47 | 0.39 | 0.17 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 20.00 | 0.37 | 0.40 | 0.37 | -0.10 | -21.28% | 198 | 8,566 | 0.47 | 0.33 | 0.15 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 20.50 | 0.24 | 0.28 | 0.26 | -0.05 | -16.13% | 33 | 40 | 0.47 | 0.27 | 0.13 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 21.00 | 0.16 | 0.20 | 0.18 | -0.05 | -21.74% | 10 | 7,144 | 0.47 | 0.25 | 0.11 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 21.50 | 0.11 | 0.15 | 0.12 | -0.03 | -20.00% | 60 | 39 | 0.47 | 0.22 | 0.10 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 22.00 | 0.07 | 0.10 | 0.09 | +0.01 | +12.50% | 2 | 10,821 | 0.47 | 0.20 | 0.09 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 22.50 | 0.05 | 0.08 | 0.14 | 0.00 | 0.00% | 0 | 8 | 0.52 | 0.16 | 0.08 | -0.02 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 23.00 | 0.03 | 0.11 | 0.05 | 0.00 | 0.00% | 171 | 2,641 | 0.54 | 0.14 | 0.07 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 23.50 | 0.01 | 0.08 | % | 0 | 0 | 0.54 | 0.13 | 0.06 | -0.02 | 4/25/2025 3:59:59 PM EST | |||
| 24.00 | 0.02 | 0.03 | 0.02 | -0.02 | -50.00% | 9 | 1,359 | 0.53 | 0.11 | 0.05 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 25.00 | 0.01 | 0.05 | 0.02 | -0.01 | -33.34% | 1 | 15,934 | 0.60 | 0.08 | 0.04 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 26.00 | 0.01 | 0.17 | 0.01 | 0.00 | 0.00% | 1 | 3,859 | 0.75 | 0.04 | 0.03 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 27.00 | 0.00 | 0.53 | 0.03 | 0.00 | 0.00% | 0 | 1,118 | 1.41 | 0.01 | 0.01 | 0.00 | 4/21/2025 | 4/25/2025 3:59:59 PM EST |
| 28.00 | 0.00 | 0.02 | 0.02 | +0.01 | +100.00% | 27 | 1,724 | 0.76 | 0.01 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 29.00 | 0.00 | 0.53 | 0.06 | 0.00 | 0.00% | 0 | 385 | 1.58 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/25/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 0.06 | 0.03 | -0.04 | -57.15% | 2 | 414 | 1.03 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 31.00 | 0.00 | 0.33 | 0.01 | 0.00 | 0.00% | 0 | 30 | 1.53 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 32.00 | 0.00 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 106 | 1.34 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 4/25/2025 3:59:59 PM EST |
| 33.00 | 0.00 | 0.27 | 0.03 | 0.00 | 0.00% | 0 | 758 | 1.58 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 4/25/2025 3:59:59 PM EST |
| 34.00 | 0.00 | 0.52 | 0.04 | 0.00 | 0.00% | 0 | 41 | 1.92 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 4/25/2025 3:59:59 PM EST |
| 35.00 | 0.00 | 0.52 | 0.01 | 0.00 | 0.00% | 0 | 56 | 1.98 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 4/25/2025 3:59:59 PM EST |
| 36.00 | 0.00 | 0.52 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 37.00 | 0.00 | 0.52 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 38.00 | 0.00 | 0.52 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 39.00 | 0.00 | 0.32 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 40.00 | 0.00 | 0.32 | 0.01 | 0.00 | 0.00% | 0 | 102 | 2.02 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 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 | 0.25 | 0.28 | 0.00 | 0.00% | 0 | 394 | 1.93 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:59 PM EST |
| 11.00 | 0.00 | 0.08 | 0.03 | 0.00 | 0.00% | 0 | 1,602 | 1.30 | -0.01 | 0.00 | -0.01 | 4/16/2025 | 4/25/2025 3:59:59 PM EST |
| 12.00 | 0.00 | 0.24 | 0.17 | 0.00 | 0.00% | 0 | 713 | 1.44 | -0.01 | 0.01 | -0.01 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 1.95 | -0.01 | 0.01 | -0.01 | 4/25/2025 3:59:59 PM EST | |||
| 13.00 | 0.01 | 0.10 | 0.04 | 0.00 | 0.00% | 1 | 393 | 0.99 | -0.04 | 0.02 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 14.00 | 0.04 | 0.09 | 0.05 | -0.02 | -28.58% | 7 | 764 | 0.75 | -0.08 | 0.04 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 14.50 | 0.04 | 0.19 | 0.05 | -0.05 | -50.00% | 8 | 26 | 0.76 | -0.09 | 0.04 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 15.00 | 0.08 | 0.11 | 0.10 | 0.00 | 0.00% | 32 | 1,842 | 0.66 | -0.13 | 0.05 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 15.50 | 0.11 | 0.14 | 0.18 | 0.00 | 0.00% | 0 | 180 | 0.61 | -0.16 | 0.06 | -0.03 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 16.00 | 0.16 | 0.20 | 0.20 | +0.01 | +5.27% | 43 | 4,074 | 0.61 | -0.17 | 0.07 | -0.03 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 16.50 | 0.24 | 0.27 | 0.30 | +0.02 | +7.15% | 6 | 53 | 0.58 | -0.21 | 0.09 | -0.03 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 17.00 | 0.33 | 0.37 | 0.36 | 0.00 | 0.00% | 1,579 | 2,556 | 0.57 | -0.25 | 0.10 | -0.03 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 17.50 | 0.45 | 0.50 | 0.48 | -0.06 | -11.12% | 1,480 | 179 | 0.56 | -0.29 | 0.13 | -0.03 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 18.00 | 0.62 | 0.66 | 0.66 | +0.02 | +3.13% | 42 | 13,432 | 0.54 | -0.36 | 0.15 | -0.03 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 18.50 | 0.82 | 0.87 | 0.88 | -0.09 | -9.28% | 27 | 33 | 0.53 | -0.43 | 0.17 | -0.03 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 19.00 | 1.07 | 1.30 | 1.27 | +0.20 | +18.70% | 25 | 2,123 | 0.52 | -0.52 | 0.18 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 19.50 | 1.36 | 1.41 | 1.38 | -0.06 | -4.17% | 12 | 341 | 0.51 | -0.61 | 0.17 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 20.00 | 1.70 | 1.98 | 1.75 | +0.06 | +3.55% | 13 | 6,004 | 0.67 | -0.67 | 0.15 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 20.50 | 2.05 | 2.14 | % | 0 | 0 | 0.54 | -0.73 | 0.13 | -0.02 | 4/25/2025 3:59:59 PM EST | |||
| 21.00 | 2.34 | 2.56 | 2.59 | +0.17 | +7.03% | 4 | 1,451 | 1.09 | -0.75 | 0.11 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 21.50 | 2.89 | 3.75 | 2.85 | -0.04 | -1.39% | 2 | 9 | 0.58 | -0.78 | 0.10 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 22.00 | 3.40 | 3.50 | 3.50 | +0.15 | +4.48% | 2 | 756 | 0.59 | -0.80 | 0.09 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 22.50 | 3.85 | 4.00 | 4.80 | 0.00 | 0.00% | 0 | 5 | 0.64 | -0.84 | 0.08 | -0.02 | 4/22/2025 | 4/25/2025 3:59:59 PM EST |
| 23.00 | 4.35 | 4.45 | 4.39 | +0.34 | +8.40% | 5 | 579 | 1.42 | -0.86 | 0.07 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 23.50 | 4.85 | 4.95 | 5.65 | 0.00 | 0.00% | 0 | 1 | 0.74 | -0.87 | 0.06 | -0.02 | 4/22/2025 | 4/25/2025 3:59:59 PM EST |
| 24.00 | 5.35 | 5.45 | 5.40 | 0.00 | 0.00% | 0 | 614 | 0.70 | -0.89 | 0.05 | -0.02 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 25.00 | 6.35 | 6.45 | 5.80 | 0.00 | 0.00% | 0 | 2 | 0.78 | -0.92 | 0.04 | -0.01 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 26.00 | 7.35 | 7.45 | 8.87 | 0.00 | 0.00% | 0 | 1 | 0.86 | -0.96 | 0.03 | -0.01 | 4/9/2025 | 4/25/2025 3:59:59 PM EST |
| 27.00 | 8.35 | 8.45 | 10.55 | 0.00 | 0.00% | 0 | 4 | 0.94 | -0.99 | 0.01 | 0.00 | 4/7/2025 | 4/25/2025 3:59:59 PM EST |
| 28.00 | 9.35 | 9.45 | 10.10 | 0.00 | 0.00% | 0 | 0 | 1.01 | -0.99 | 0.01 | 0.00 | 4/17/2025 | 4/25/2025 3:59:59 PM EST |
| 29.00 | 10.35 | 10.45 | 8.80 | 0.00 | 0.00% | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 4/25/2025 3:59:59 PM EST |
| 30.00 | 11.35 | 11.45 | 12.35 | 0.00 | 0.00% | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 4/15/2025 | 4/25/2025 3:59:59 PM EST |
| 31.00 | 12.35 | 12.45 | 14.65 | 0.00 | 0.00% | 0 | 3 | 1.21 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 4/25/2025 3:59:59 PM EST |
| 32.00 | 13.35 | 13.45 | 13.35 | 0.00 | 0.00% | 0 | 3 | 1.41 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 4/25/2025 3:59:59 PM EST |
| 33.00 | 14.30 | 14.45 | 11.85 | 0.00 | 0.00% | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 4/25/2025 3:59:59 PM EST |
| 34.00 | 15.30 | 15.45 | 12.25 | 0.00 | 0.00% | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 4/25/2025 3:59:59 PM EST |
| 35.00 | 16.35 | 16.45 | 13.25 | 0.00 | 0.00% | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 4/25/2025 3:59:59 PM EST |
| 36.00 | 17.35 | 17.45 | 16.60 | 0.00 | 0.00% | 0 | 1 | 1.64 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 4/25/2025 3:59:59 PM EST |
| 37.00 | 18.35 | 18.45 | 18.40 | -1.20 | -6.13% | 1 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 38.00 | 19.35 | 19.45 | 16.25 | 0.00 | 0.00% | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 4/25/2025 3:59:59 PM EST |
| 39.00 | 20.35 | 20.45 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 40.00 | 21.30 | 21.45 | 18.25 | 0.00 | 0.00% | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 4/25/2025 3:59:59 PM EST |