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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 18.50 | 19.25 | 16.75 | 0.00 | 0.00% | 0 | 8 | 4.34 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 4:00:04 PM EST |
| 2.00 | 17.50 | 17.65 | 17.40 | 0.00 | 0.00% | 0 | 39 | 3.59 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 4:00:04 PM EST |
| 3.00 | 16.50 | 16.65 | 14.60 | 0.00 | 0.00% | 0 | 44 | 2.89 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 4:00:04 PM EST |
| 4.00 | 15.20 | 16.25 | 14.75 | 0.00 | 0.00% | 0 | 130 | 2.41 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 4:00:04 PM EST |
| 5.00 | 14.55 | 14.75 | 13.00 | 0.00 | 0.00% | 0 | 205 | 2.25 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 4:00:04 PM EST |
| 6.00 | 13.55 | 13.65 | 12.40 | 0.00 | 0.00% | 0 | 7 | 1.77 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 4:00:04 PM EST |
| 7.00 | 12.55 | 12.65 | 11.25 | 0.00 | 0.00% | 0 | 305 | 1.53 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 4:00:04 PM EST |
| 10.00 | 9.60 | 9.70 | 8.10 | 0.00 | 0.00% | 0 | 1,428 | 1.12 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 4:00:04 PM EST |
| 12.00 | 7.60 | 7.75 | 7.95 | +0.25 | +3.25% | 1 | 2,189 | 0.83 | 0.99 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 13.00 | 6.65 | 6.75 | % | 0 | 0 | 0.62 | 0.98 | 0.01 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 14.00 | 5.70 | 5.80 | 4.80 | 0.00 | 0.00% | 0 | 66 | 0.60 | 0.96 | 0.02 | -0.01 | 5/1/2025 | 5/5/2025 4:00:04 PM EST |
| 15.00 | 4.75 | 4.85 | 5.00 | +0.14 | +2.89% | 2 | 5,735 | 0.57 | 0.93 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 16.00 | 3.85 | 3.95 | 3.20 | 0.00 | 0.00% | 0 | 8 | 0.54 | 0.88 | 0.05 | -0.01 | 4/28/2025 | 5/5/2025 4:00:04 PM EST |
| 17.00 | 3.00 | 3.10 | 3.25 | +0.20 | +6.56% | 14 | 7,894 | 0.51 | 0.81 | 0.07 | -0.01 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 18.00 | 2.22 | 2.32 | 2.48 | +0.15 | +6.44% | 8 | 397 | 0.47 | 0.73 | 0.10 | -0.01 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 19.00 | 1.63 | 1.67 | 1.72 | +0.09 | +5.53% | 57 | 1,116 | 0.47 | 0.62 | 0.12 | -0.02 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 20.00 | 1.11 | 1.14 | 1.13 | +0.01 | +0.90% | 632 | 19,605 | 0.45 | 0.49 | 0.13 | -0.02 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 21.00 | 0.71 | 0.73 | 0.75 | +0.05 | +7.15% | 395 | 1,687 | 0.44 | 0.37 | 0.12 | -0.01 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 22.00 | 0.42 | 0.45 | 0.45 | +0.02 | +4.66% | 852 | 21,200 | 0.43 | 0.26 | 0.11 | -0.01 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 23.00 | 0.25 | 0.27 | 0.27 | +0.01 | +3.85% | 92 | 1,409 | 0.43 | 0.17 | 0.09 | -0.01 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 25.00 | 0.09 | 0.10 | 0.10 | 0.00 | 0.00% | 150 | 18,824 | 0.44 | 0.08 | 0.05 | -0.01 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 27.00 | 0.03 | 0.09 | 0.06 | +0.01 | +20.00% | 42 | 12,735 | 0.50 | 0.03 | 0.02 | 0.00 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 30.00 | 0.02 | 0.03 | 0.03 | 0.00 | 0.00% | 77 | 8,983 | 0.54 | 0.01 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 32.00 | 0.01 | 0.02 | 0.10 | +0.07 | +233.34% | 13 | 3,734 | 0.57 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 35.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 1,555 | 0.78 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 4:00:04 PM EST |
| 37.00 | 0.00 | 0.12 | 0.03 | 0.00 | 0.00% | 0 | 4,330 | 0.97 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 4:00:04 PM EST |
| 40.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 1,055 | 0.86 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 2,066 | 0.00 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 4:00:04 PM EST |
| 2.00 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 864 | 2.58 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 5/5/2025 4:00:04 PM EST |
| 3.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 4,316 | 2.11 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 4:00:04 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 3,883 | 2.21 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 5/5/2025 4:00:04 PM EST |
| 5.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 11,501 | 1.91 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 4:00:04 PM EST |
| 6.00 | 0.00 | 1.27 | % | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 7.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 3,171 | 1.36 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 4:00:04 PM EST |
| 10.00 | 0.00 | 0.60 | 0.29 | 0.00 | 0.00% | 0 | 14,702 | 1.77 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 4:00:04 PM EST |
| 12.00 | 0.01 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 23,105 | 0.86 | -0.01 | 0.01 | 0.00 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 13.00 | 0.05 | 0.51 | 0.11 | 0.00 | 0.00% | 0 | 2,514 | 1.07 | -0.02 | 0.01 | 0.00 | 4/29/2025 | 5/5/2025 4:00:04 PM EST |
| 14.00 | 0.07 | 0.10 | 0.11 | +0.01 | +10.00% | 50 | 4,206 | 0.61 | -0.04 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 15.00 | 0.13 | 0.16 | 0.14 | -0.03 | -17.65% | 23 | 28,290 | 0.57 | -0.07 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 16.00 | 0.22 | 0.25 | 0.22 | -0.04 | -15.39% | 4 | 1,258 | 0.54 | -0.12 | 0.05 | -0.01 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 17.00 | 0.37 | 0.39 | 0.37 | -0.04 | -9.76% | 90 | 16,810 | 0.51 | -0.19 | 0.07 | -0.01 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 18.00 | 0.62 | 0.64 | 0.63 | -0.04 | -5.97% | 76 | 356 | 0.49 | -0.27 | 0.10 | -0.01 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 19.00 | 0.92 | 0.98 | 0.92 | -0.07 | -7.08% | 687 | 104 | 0.47 | -0.38 | 0.12 | -0.02 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 20.00 | 1.43 | 1.45 | 1.37 | -0.11 | -7.44% | 1,136 | 14,012 | 0.46 | -0.51 | 0.13 | -0.02 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 21.00 | 1.94 | 2.07 | 1.87 | -0.93 | -33.22% | 4 | 42 | 0.45 | -0.63 | 0.12 | -0.01 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 22.00 | 2.75 | 2.80 | 2.82 | 0.00 | 0.00% | 0 | 10,933 | 0.44 | -0.74 | 0.11 | -0.01 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 23.00 | 3.55 | 3.65 | 3.47 | -1.38 | -28.46% | 1 | 8 | 0.43 | -0.83 | 0.09 | -0.01 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 25.00 | 5.40 | 5.50 | 6.33 | 0.00 | 0.00% | 0 | 9,420 | 0.51 | -0.92 | 0.05 | -0.01 | 4/25/2025 | 5/5/2025 4:00:04 PM EST |
| 27.00 | 7.25 | 7.50 | 8.95 | 0.00 | 0.00% | 0 | 353 | 0.57 | -0.97 | 0.02 | 0.00 | 4/17/2025 | 5/5/2025 4:00:04 PM EST |
| 30.00 | 10.40 | 10.50 | 10.85 | 0.00 | 0.00% | 0 | 10 | 0.72 | -0.99 | 0.01 | 0.00 | 4/23/2025 | 5/5/2025 4:00:04 PM EST |
| 32.00 | 12.40 | 12.50 | 15.70 | 0.00 | 0.00% | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 4:00:04 PM EST |
| 35.00 | 15.40 | 15.50 | 15.76 | 0.00 | 0.00% | 0 | 1 | 0.92 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 4:00:04 PM EST |
| 37.00 | 17.40 | 17.50 | 19.35 | 0.00 | 0.00% | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 4:00:04 PM EST |
| 40.00 | 20.40 | 20.50 | 22.30 | 0.00 | 0.00% | 0 | 1 | 1.09 | -1.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 4:00:04 PM EST |