Options Chain for CARNIVAL CORP PAIRED CTF (CCL) - $19.57 as of 5/5/2025 2:42:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 14.35 | 14.70 | % | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 6.00 | 13.40 | 13.70 | % | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 7.00 | 12.55 | 12.75 | % | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 8.00 | 11.50 | 11.80 | 10.80 | 0.00 | 0.00% | 0 | 2 | 1.87 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 4:00:04 PM EST |
| 9.00 | 10.55 | 10.90 | % | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 10.00 | 9.45 | 9.65 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 11.00 | 8.50 | 8.95 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 12.00 | 7.45 | 7.75 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 12.50 | 6.45 | 7.25 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 13.00 | 6.50 | 6.85 | 4.50 | 0.00 | 0.00% | 0 | 2 | 1.11 | 0.99 | 0.01 | 0.00 | 4/21/2025 | 5/5/2025 4:00:04 PM EST |
| 13.50 | 6.00 | 6.30 | 4.50 | 0.00 | 0.00% | 0 | 1 | 0.94 | 0.99 | 0.01 | 0.00 | 4/30/2025 | 5/5/2025 4:00:04 PM EST |
| 14.00 | 5.50 | 5.95 | 4.95 | 0.00 | 0.00% | 0 | 1 | 0.86 | 0.96 | 0.02 | -0.01 | 4/24/2025 | 5/5/2025 4:00:04 PM EST |
| 14.50 | 5.10 | 5.30 | % | 0 | 0 | 0.86 | 0.96 | 0.02 | -0.01 | 5/5/2025 4:00:04 PM EST | |||
| 15.00 | 4.20 | 4.75 | 4.64 | 0.00 | 0.00% | 0 | 49 | 0.71 | 0.96 | 0.03 | -0.01 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 15.50 | 4.15 | 4.25 | 3.06 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.92 | 0.04 | -0.01 | 4/30/2025 | 5/5/2025 4:00:04 PM EST |
| 16.00 | 3.65 | 3.75 | 3.95 | +0.45 | +12.86% | 2 | 9 | 0.52 | 0.91 | 0.05 | -0.01 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 16.50 | 3.20 | 3.35 | 2.14 | 0.00 | 0.00% | 0 | 3 | 0.55 | 0.88 | 0.06 | -0.01 | 4/30/2025 | 5/5/2025 4:00:04 PM EST |
| 17.00 | 2.78 | 2.83 | 2.25 | 0.00 | 0.00% | 0 | 33 | 0.51 | 0.86 | 0.08 | -0.01 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 17.50 | 2.35 | 2.62 | 1.84 | 0.00 | 0.00% | 0 | 31 | 0.49 | 0.82 | 0.10 | -0.02 | 4/25/2025 | 5/5/2025 4:00:04 PM EST |
| 18.00 | 1.94 | 2.01 | 2.15 | +0.15 | +7.50% | 1 | 57 | 0.48 | 0.78 | 0.12 | -0.02 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 18.50 | 1.59 | 1.64 | 1.75 | +0.67 | +62.04% | 1 | 110 | 0.47 | 0.71 | 0.14 | -0.02 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 19.00 | 1.26 | 1.48 | 1.33 | +0.07 | +5.56% | 12 | 481 | 0.46 | 0.63 | 0.16 | -0.02 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 19.50 | 0.97 | 1.01 | 1.00 | +0.04 | +4.17% | 374 | 71 | 0.45 | 0.55 | 0.18 | -0.02 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 20.00 | 0.73 | 0.76 | 0.78 | +0.05 | +6.85% | 198 | 379 | 0.44 | 0.46 | 0.18 | -0.02 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 20.50 | 0.53 | 0.56 | 0.57 | 0.00 | 0.00% | 38 | 148 | 0.43 | 0.37 | 0.17 | -0.02 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 21.00 | 0.35 | 0.40 | 0.41 | +0.01 | +2.50% | 118 | 238 | 0.41 | 0.29 | 0.16 | -0.02 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 21.50 | 0.25 | 0.29 | 0.31 | +0.03 | +10.72% | 7 | 700 | 0.42 | 0.22 | 0.14 | -0.01 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 22.00 | 0.17 | 0.20 | 0.21 | +0.05 | +31.25% | 15 | 48 | 0.43 | 0.17 | 0.12 | -0.01 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 22.50 | 0.11 | 0.15 | 0.15 | +0.02 | +15.39% | 2 | 42 | 0.43 | 0.13 | 0.10 | -0.01 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 23.00 | 0.07 | 0.11 | 0.11 | +0.02 | +22.23% | 3 | 28 | 0.43 | 0.10 | 0.08 | -0.01 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 23.50 | 0.04 | 0.08 | 0.07 | +0.02 | +40.00% | 3 | 2 | 0.44 | 0.07 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 24.00 | 0.02 | 0.40 | 0.06 | +0.02 | +50.00% | 767 | 40 | 0.72 | 0.06 | 0.05 | -0.01 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 25.00 | 0.00 | 0.58 | 0.01 | -0.05 | -83.34% | 1 | 1 | 1.06 | 0.03 | 0.03 | 0.00 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 26.00 | 0.00 | 0.73 | % | 0 | 0 | 1.20 | 0.01 | 0.01 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 27.00 | 0.00 | 0.15 | % | 0 | 0 | 0.81 | 0.00 | 0.01 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 30.00 | 0.00 | 0.26 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 35.00 | 0.00 | 0.92 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.53 | % | 0 | 0 | 4.28 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 6.00 | 0.00 | 0.54 | % | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 7.00 | 0.00 | 0.56 | % | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 8.00 | 0.00 | 0.63 | % | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 9.00 | 0.00 | 0.77 | % | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 11.00 | 0.00 | 0.09 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 12.00 | 0.00 | 0.46 | 0.13 | 0.00 | 0.00% | 0 | 3 | 1.19 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 4:00:04 PM EST |
| 12.50 | 0.00 | 0.89 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 13.00 | 0.00 | 0.14 | 0.17 | 0.00 | 0.00% | 0 | 1 | 1.08 | -0.01 | 0.01 | 0.00 | 4/21/2025 | 5/5/2025 4:00:04 PM EST |
| 13.50 | 0.00 | 0.17 | 0.05 | 0.00 | 0.00% | 0 | 11 | 1.05 | -0.01 | 0.01 | 0.00 | 4/24/2025 | 5/5/2025 4:00:04 PM EST |
| 14.00 | 0.01 | 0.21 | 0.06 | 0.00 | 0.00% | 0 | 4 | 0.89 | -0.04 | 0.02 | -0.01 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 14.50 | 0.01 | 0.18 | 0.16 | 0.00 | 0.00% | 0 | 26 | 0.69 | -0.04 | 0.02 | -0.01 | 4/30/2025 | 5/5/2025 4:00:04 PM EST |
| 15.00 | 0.05 | 0.40 | 0.12 | 0.00 | 0.00% | 0 | 86 | 0.92 | -0.04 | 0.03 | -0.01 | 5/1/2025 | 5/5/2025 4:00:04 PM EST |
| 15.50 | 0.06 | 0.08 | 0.24 | 0.00 | 0.00% | 0 | 249 | 0.58 | -0.08 | 0.04 | -0.01 | 4/30/2025 | 5/5/2025 4:00:04 PM EST |
| 16.00 | 0.09 | 0.11 | 0.08 | -0.02 | -20.00% | 5 | 296 | 0.56 | -0.09 | 0.05 | -0.01 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 16.50 | 0.12 | 0.15 | 0.13 | -0.01 | -7.15% | 3,306 | 285 | 0.54 | -0.12 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 17.00 | 0.17 | 0.21 | 0.17 | -0.02 | -10.53% | 11 | 47 | 0.52 | -0.14 | 0.08 | -0.01 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 17.50 | 0.24 | 0.27 | 0.22 | -0.06 | -21.43% | 3 | 88 | 0.50 | -0.18 | 0.10 | -0.02 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 18.00 | 0.32 | 0.37 | 0.31 | -0.07 | -18.43% | 18 | 229 | 0.48 | -0.22 | 0.12 | -0.02 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 18.50 | 0.47 | 0.49 | 0.49 | 0.00 | 0.00% | 3,301 | 72 | 0.47 | -0.29 | 0.14 | -0.02 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 19.00 | 0.63 | 0.66 | 0.60 | -0.17 | -22.08% | 10 | 15 | 0.46 | -0.37 | 0.16 | -0.02 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 19.50 | 0.85 | 0.89 | 0.86 | -0.01 | -1.15% | 59 | 3 | 0.46 | -0.45 | 0.18 | -0.02 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 20.00 | 1.10 | 1.13 | 1.03 | -0.12 | -10.44% | 39 | 35 | 0.45 | -0.54 | 0.18 | -0.02 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 20.50 | 1.40 | 1.43 | 1.34 | -0.86 | -39.10% | 2 | 15 | 0.44 | -0.63 | 0.17 | -0.02 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 21.00 | 1.72 | 1.84 | 2.66 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.71 | 0.16 | -0.02 | 4/23/2025 | 5/5/2025 4:00:04 PM EST |
| 21.50 | 2.12 | 2.49 | 3.00 | 0.00 | 0.00% | 0 | 67 | 0.54 | -0.78 | 0.14 | -0.01 | 4/25/2025 | 5/5/2025 4:00:04 PM EST |
| 22.00 | 2.54 | 2.60 | 3.32 | 0.00 | 0.00% | 0 | 4 | 0.45 | -0.83 | 0.12 | -0.01 | 4/28/2025 | 5/5/2025 4:00:04 PM EST |
| 22.50 | 2.99 | 3.05 | % | 0 | 0 | 0.44 | -0.87 | 0.10 | -0.01 | 5/5/2025 4:00:04 PM EST | |||
| 23.00 | 3.30 | 3.75 | % | 0 | 0 | 0.49 | -0.90 | 0.08 | -0.01 | 5/5/2025 4:00:04 PM EST | |||
| 23.50 | 3.85 | 4.00 | % | 0 | 0 | 0.54 | -0.93 | 0.06 | -0.01 | 5/5/2025 4:00:04 PM EST | |||
| 24.00 | 4.40 | 4.50 | 5.60 | 0.00 | 0.00% | 0 | 1 | 0.58 | -0.94 | 0.05 | -0.01 | 4/25/2025 | 5/5/2025 4:00:04 PM EST |
| 25.00 | 5.40 | 5.50 | % | 0 | 0 | 0.59 | -0.97 | 0.03 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 26.00 | 6.40 | 6.50 | 8.17 | 0.00 | 0.00% | 0 | 0 | 0.67 | -0.99 | 0.01 | 0.00 | 4/14/2025 | 5/5/2025 4:00:04 PM EST |
| 27.00 | 7.40 | 7.65 | % | 0 | 0 | 0.74 | -1.00 | 0.01 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 30.00 | 10.25 | 10.50 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 35.00 | 15.40 | 15.50 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST |