Options Chain for CARNIVAL CORP PAIRED CTF (CCL) - $23.65 as of 5/28/2025 5:51:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 13.65 | 14.10 | % | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 10.00 | 12.70 | 13.20 | % | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 11.00 | 11.65 | 12.25 | % | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 12.00 | 10.75 | 11.25 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 12.50 | 10.20 | 10.85 | % | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 13.00 | 9.95 | 10.35 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 13.50 | 9.15 | 9.75 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 14.00 | 8.65 | 9.15 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 14.50 | 8.20 | 8.85 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 15.00 | 7.75 | 8.05 | 8.20 | 0.00 | 0.00% | 0 | 25 | 1.88 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/28/2025 4:00:01 PM EST |
| 15.50 | 7.35 | 7.70 | 8.05 | 0.00 | 0.00% | 0 | 2 | 1.76 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:01 PM EST |
| 16.00 | 6.80 | 7.15 | 7.15 | +0.75 | +11.72% | 2 | 32 | 1.37 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 16.50 | 6.20 | 6.75 | 6.65 | +0.75 | +12.72% | 14 | 48 | 1.41 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 17.00 | 5.75 | 6.15 | 5.35 | 0.00 | 0.00% | 0 | 26 | 1.42 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 4:00:01 PM EST |
| 17.50 | 5.45 | 5.85 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 18.00 | 4.70 | 5.25 | 5.55 | 0.00 | 0.00% | 0 | 6 | 0.98 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:01 PM EST |
| 18.50 | 4.35 | 4.70 | 4.75 | +0.93 | +24.35% | 6 | 50 | 1.01 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 19.00 | 3.85 | 4.10 | 4.42 | 0.00 | 0.00% | 0 | 43 | 0.80 | 1.00 | 0.01 | 0.00 | 5/27/2025 | 5/28/2025 4:00:01 PM EST |
| 19.50 | 3.50 | 3.80 | 3.75 | +0.92 | +32.51% | 5 | 74 | 0.72 | 0.98 | 0.02 | -0.01 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 20.00 | 2.83 | 3.10 | 3.14 | -0.51 | -13.98% | 16 | 120 | 0.72 | 0.96 | 0.05 | -0.01 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 20.50 | 2.35 | 2.67 | 2.60 | -0.50 | -16.13% | 2 | 307 | 0.54 | 0.93 | 0.07 | -0.02 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 21.00 | 2.02 | 2.13 | 2.23 | -0.27 | -10.80% | 19 | 224 | 0.36 | 0.89 | 0.10 | -0.02 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 21.50 | 1.63 | 1.69 | 1.25 | -0.44 | -26.04% | 4 | 358 | 0.44 | 0.84 | 0.14 | -0.02 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 22.00 | 1.23 | 1.28 | 1.24 | -0.44 | -26.19% | 7 | 390 | 0.43 | 0.76 | 0.19 | -0.03 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 22.50 | 0.87 | 0.91 | 0.90 | -0.45 | -33.34% | 147 | 193 | 0.41 | 0.65 | 0.25 | -0.03 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 23.00 | 0.58 | 0.61 | 0.59 | -0.41 | -41.00% | 190 | 437 | 0.40 | 0.52 | 0.28 | -0.03 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 23.50 | 0.36 | 0.38 | 0.37 | -0.31 | -45.59% | 1,223 | 514 | 0.39 | 0.38 | 0.27 | -0.03 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 24.00 | 0.20 | 0.23 | 0.22 | -0.23 | -51.12% | 211 | 519 | 0.39 | 0.26 | 0.24 | -0.03 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 24.50 | 0.11 | 0.13 | 0.11 | -0.16 | -59.26% | 61 | 657 | 0.39 | 0.17 | 0.18 | -0.02 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 25.00 | 0.07 | 0.08 | 0.08 | -0.08 | -50.00% | 137 | 799 | 0.41 | 0.10 | 0.13 | -0.01 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 25.50 | 0.02 | 0.04 | 0.04 | -0.05 | -55.56% | 38 | 47 | 0.39 | 0.05 | 0.08 | -0.01 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 26.00 | 0.01 | 0.05 | 0.03 | -0.02 | -40.00% | 5 | 144 | 0.45 | 0.03 | 0.05 | -0.01 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 26.50 | 0.00 | 0.53 | 0.07 | 0.00 | 0.00% | 0 | 2 | 1.11 | 0.01 | 0.02 | 0.00 | 5/19/2025 | 5/28/2025 4:00:01 PM EST |
| 27.00 | 0.00 | 0.56 | 0.03 | 0.00 | 0.00% | 0 | 64 | 1.22 | 0.01 | 0.01 | 0.00 | 5/27/2025 | 5/28/2025 4:00:01 PM EST |
| 28.00 | 0.00 | 0.33 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 29.00 | 0.00 | 0.52 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 30.00 | 0.00 | 0.52 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 35.00 | 0.00 | 0.04 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 0.52 | % | 0 | 0 | 4.22 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 10.00 | 0.00 | 0.54 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 11.00 | 0.00 | 0.58 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 12.00 | 0.00 | 0.23 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 12.50 | 0.00 | 0.03 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 13.00 | 0.00 | 0.23 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 13.50 | 0.00 | 0.03 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 14.00 | 0.00 | 0.52 | 0.16 | 0.00 | 0.00% | 0 | 7 | 2.47 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/28/2025 4:00:01 PM EST |
| 14.50 | 0.00 | 0.23 | 0.06 | 0.00 | 0.00% | 0 | 9 | 1.44 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/28/2025 4:00:01 PM EST |
| 15.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 35 | 1.41 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 4:00:01 PM EST |
| 15.50 | 0.00 | 0.53 | 0.27 | 0.00 | 0.00% | 0 | 3 | 2.08 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/28/2025 4:00:01 PM EST |
| 16.00 | 0.00 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 73 | 1.23 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/28/2025 4:00:01 PM EST |
| 16.50 | 0.00 | 0.53 | 0.05 | 0.00 | 0.00% | 0 | 65 | 1.82 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/28/2025 4:00:01 PM EST |
| 17.00 | 0.00 | 0.53 | 0.05 | 0.00 | 0.00% | 0 | 27 | 1.70 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/28/2025 4:00:01 PM EST |
| 17.50 | 0.00 | 0.53 | 0.05 | 0.00 | 0.00% | 0 | 67 | 1.58 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/28/2025 4:00:01 PM EST |
| 18.00 | 0.00 | 0.53 | 0.13 | 0.00 | 0.00% | 0 | 54 | 1.46 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/28/2025 4:00:01 PM EST |
| 18.50 | 0.01 | 0.02 | 0.01 | -0.17 | -94.45% | 20 | 305 | 0.68 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 19.00 | 0.00 | 0.34 | 0.04 | 0.00 | 0.00% | 0 | 622 | 1.24 | 0.00 | 0.01 | 0.00 | 5/27/2025 | 5/28/2025 4:00:01 PM EST |
| 19.50 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 93 | 0.80 | -0.02 | 0.02 | -0.01 | 5/27/2025 | 5/28/2025 4:00:01 PM EST |
| 20.00 | 0.02 | 0.05 | 0.03 | 0.00 | 0.00% | 14 | 110 | 0.53 | -0.04 | 0.05 | -0.01 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 20.50 | 0.04 | 0.07 | 0.04 | -0.01 | -20.00% | 665 | 1,385 | 0.51 | -0.07 | 0.07 | -0.02 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 21.00 | 0.06 | 0.09 | 0.08 | +0.02 | +33.34% | 1,844 | 128 | 0.46 | -0.11 | 0.10 | -0.02 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 21.50 | 0.12 | 0.14 | 0.13 | +0.04 | +44.45% | 8 | 103 | 0.44 | -0.16 | 0.14 | -0.02 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 22.00 | 0.21 | 0.23 | 0.23 | +0.08 | +53.34% | 1,949 | 199 | 0.43 | -0.24 | 0.19 | -0.03 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 22.50 | 0.35 | 0.38 | 0.36 | +0.11 | +44.00% | 284 | 360 | 0.41 | -0.35 | 0.25 | -0.03 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 23.00 | 0.55 | 0.58 | 0.56 | +0.21 | +60.00% | 47 | 567 | 0.41 | -0.48 | 0.28 | -0.03 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 23.50 | 0.83 | 0.86 | 0.83 | +0.21 | +33.88% | 93 | 131 | 0.40 | -0.62 | 0.27 | -0.03 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 24.00 | 1.17 | 1.41 | 1.10 | +0.23 | +26.44% | 14 | 65 | 0.39 | -0.74 | 0.24 | -0.03 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 24.50 | 1.56 | 1.63 | 1.19 | 0.00 | 0.00% | 0 | 39 | 0.39 | -0.83 | 0.18 | -0.02 | 5/27/2025 | 5/28/2025 4:00:01 PM EST |
| 25.00 | 1.98 | 2.21 | 1.90 | +0.32 | +20.26% | 12 | 31 | 0.46 | -0.90 | 0.13 | -0.01 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 25.50 | 2.34 | 2.69 | 2.45 | +0.02 | +0.83% | 1 | 1 | 0.71 | -0.95 | 0.08 | -0.01 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 26.00 | 2.79 | 3.15 | 6.55 | 0.00 | 0.00% | 0 | 0 | 0.62 | -0.97 | 0.05 | -0.01 | 5/6/2025 | 5/28/2025 4:00:01 PM EST |
| 26.50 | 2.88 | 4.00 | % | 0 | 0 | 0.69 | -0.99 | 0.02 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 27.00 | 3.75 | 4.40 | % | 0 | 0 | 0.89 | -0.99 | 0.01 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 28.00 | 4.80 | 5.20 | 4.50 | 0.00 | 0.00% | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:01 PM EST |
| 29.00 | 5.80 | 6.20 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 30.00 | 6.65 | 7.05 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 35.00 | 11.85 | 12.05 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST |