Options Chain for CARNIVAL CORP PAIRED CTF (CCL) - $26.17 as of 6/27/2025 1:52:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 13.75 | 15.45 | % | 0 | 0 | 5.36 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:55 PM EST | |||
| 14.00 | 12.85 | 14.25 | 11.61 | 0.00 | 0.00% | 0 | 2 | 5.77 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 6/27/2025 1:58:55 PM EST |
| 15.00 | 11.85 | 13.20 | 10.69 | 0.00 | 0.00% | 0 | 1 | 2.42 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 6/27/2025 1:58:55 PM EST |
| 16.00 | 10.90 | 11.00 | 9.69 | 0.00 | 0.00% | 0 | 1 | 2.60 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 6/27/2025 1:58:55 PM EST |
| 16.50 | 10.35 | 11.55 | % | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:55 PM EST | |||
| 17.00 | 9.90 | 11.75 | % | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:55 PM EST | |||
| 17.50 | 9.40 | 10.70 | % | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:55 PM EST | |||
| 18.00 | 8.80 | 9.65 | 7.65 | 0.00 | 0.00% | 0 | 5 | 3.14 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 6/27/2025 1:58:55 PM EST |
| 18.50 | 8.40 | 9.80 | 5.00 | 0.00 | 0.00% | 0 | 9 | 2.68 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/27/2025 1:58:55 PM EST |
| 19.00 | 7.90 | 8.15 | 8.23 | +1.29 | +18.59% | 1 | 10 | 1.55 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 19.50 | 7.40 | 7.75 | 7.58 | % | 28 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:55 PM EST | |
| 20.00 | 6.90 | 7.05 | 6.08 | 0.00 | 0.00% | 0 | 49 | 1.35 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 1:58:55 PM EST |
| 20.50 | 6.40 | 7.20 | 6.17 | +1.23 | +24.90% | 1 | 11 | 2.40 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 21.00 | 5.85 | 6.00 | 5.70 | +1.05 | +22.59% | 1 | 6 | 1.17 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 21.50 | 5.40 | 6.70 | 2.50 | 0.00 | 0.00% | 0 | 10 | 2.18 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/27/2025 1:58:55 PM EST |
| 22.00 | 4.90 | 5.00 | 5.00 | +0.78 | +18.49% | 32 | 154 | 0.99 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 22.50 | 4.40 | 4.50 | 4.55 | +0.90 | +24.66% | 5 | 103 | 0.90 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 23.00 | 3.90 | 4.00 | 4.24 | +1.26 | +42.29% | 21 | 147 | 0.81 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 23.50 | 3.45 | 3.55 | 3.65 | +0.95 | +35.19% | 10 | 512 | 0.73 | 0.98 | 0.02 | -0.01 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 24.00 | 2.95 | 3.00 | 3.00 | +0.73 | +32.16% | 30 | 280 | 0.64 | 0.97 | 0.03 | -0.01 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 24.50 | 2.45 | 2.63 | 2.62 | +0.78 | +42.40% | 103 | 661 | 0.42 | 0.95 | 0.06 | -0.01 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 25.00 | 1.97 | 2.05 | 2.03 | +0.64 | +46.05% | 349 | 838 | 0.42 | 0.94 | 0.08 | -0.02 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 25.50 | 1.52 | 1.58 | 1.56 | +0.61 | +64.22% | 269 | 1,096 | 0.40 | 0.91 | 0.12 | -0.02 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 26.00 | 1.07 | 1.12 | 1.09 | +0.50 | +84.75% | 390 | 1,783 | 0.27 | 0.86 | 0.19 | -0.02 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 26.50 | 0.71 | 0.75 | 0.72 | +0.36 | +100.00% | 446 | 703 | 0.34 | 0.75 | 0.30 | -0.03 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 27.00 | 0.42 | 0.44 | 0.43 | +0.24 | +126.32% | 2,292 | 1,115 | 0.33 | 0.58 | 0.37 | -0.03 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 27.50 | 0.22 | 0.25 | 0.25 | +0.15 | +150.00% | 1,990 | 565 | 0.32 | 0.39 | 0.35 | -0.04 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 28.00 | 0.11 | 0.13 | 0.12 | +0.07 | +140.00% | 1,719 | 3,870 | 0.32 | 0.25 | 0.28 | -0.03 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 28.50 | 0.05 | 0.08 | 0.09 | % | 37 | 0 | 0.34 | 0.14 | 0.19 | -0.02 | 6/27/2025 | 6/27/2025 1:58:55 PM EST | |
| 29.00 | 0.03 | 0.05 | 0.05 | +0.03 | +150.00% | 271 | 38 | 0.36 | 0.08 | 0.12 | -0.02 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 29.50 | 0.01 | 0.03 | 0.03 | % | 77 | 0 | 0.37 | 0.05 | 0.08 | -0.01 | 6/27/2025 | 6/27/2025 1:58:55 PM EST | |
| 30.00 | 0.01 | 0.03 | 0.01 | 0.00 | 0.00% | 242 | 412 | 0.41 | 0.03 | 0.04 | -0.01 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.01 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:55 PM EST | |||
| 14.00 | 0.00 | 0.23 | 0.10 | 0.00 | 0.00% | 0 | 5 | 3.37 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/27/2025 1:58:55 PM EST |
| 15.00 | 0.00 | 0.51 | 0.19 | -0.18 | -48.65% | 1 | 1 | 3.74 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 16.00 | 0.00 | 0.51 | 0.26 | -0.07 | -21.22% | 1 | 1 | 3.43 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 16.50 | 0.00 | 0.60 | % | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:55 PM EST | |||
| 17.00 | 0.00 | 0.58 | 0.36 | 0.00 | 0.00% | 0 | 13 | 3.31 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/27/2025 1:58:55 PM EST |
| 17.50 | 0.00 | 0.65 | 0.08 | 0.00 | 0.00% | 0 | 40 | 3.20 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/27/2025 1:58:55 PM EST |
| 18.00 | 0.00 | 0.24 | 0.02 | -0.01 | -33.34% | 2 | 28 | 1.61 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 18.50 | 0.00 | 0.85 | 0.10 | 0.00 | 0.00% | 0 | 38 | 3.18 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/27/2025 1:58:55 PM EST |
| 19.00 | 0.00 | 0.20 | 0.23 | +0.06 | +35.30% | 1 | 4 | 1.96 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 19.50 | 0.00 | 0.25 | 0.03 | 0.00 | 0.00% | 0 | 202 | 1.95 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 6/27/2025 1:58:55 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 56 | 1.02 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 1:58:55 PM EST |
| 20.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 110 | 1.04 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/27/2025 1:58:55 PM EST |
| 21.00 | 0.00 | 0.51 | 0.05 | +0.03 | +150.00% | 1 | 81 | 2.00 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 21.50 | 0.00 | 0.25 | 0.03 | 0.00 | 0.00% | 0 | 190 | 1.49 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 6/27/2025 1:58:55 PM EST |
| 22.00 | 0.00 | 0.14 | 0.05 | +0.03 | +150.00% | 5 | 209 | 1.18 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 22.50 | 0.00 | 0.20 | 0.01 | 0.00 | 0.00% | 2 | 263 | 1.19 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 23.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 107 | 10,690 | 0.78 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 23.50 | 0.01 | 0.02 | 0.01 | -0.02 | -66.67% | 3 | 372 | 0.56 | -0.02 | 0.02 | -0.01 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 24.00 | 0.01 | 0.02 | 0.01 | -0.03 | -75.00% | 48 | 421 | 0.51 | -0.03 | 0.03 | -0.01 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 24.50 | 0.00 | 0.02 | 0.01 | -0.09 | -90.00% | 13 | 368 | 0.44 | -0.05 | 0.06 | -0.01 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 25.00 | 0.03 | 0.05 | 0.03 | -0.09 | -75.00% | 64 | 871 | 0.41 | -0.06 | 0.08 | -0.02 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 25.50 | 0.05 | 0.08 | 0.06 | -0.15 | -71.43% | 497 | 1,243 | 0.36 | -0.09 | 0.12 | -0.02 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 26.00 | 0.12 | 0.14 | 0.12 | -0.24 | -66.67% | 801 | 856 | 0.35 | -0.14 | 0.19 | -0.02 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 26.50 | 0.25 | 0.27 | 0.25 | -0.37 | -59.68% | 250 | 175 | 0.33 | -0.25 | 0.30 | -0.03 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 27.00 | 0.46 | 0.48 | 0.41 | -0.54 | -56.85% | 342 | 113 | 0.32 | -0.42 | 0.37 | -0.03 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 27.50 | 0.75 | 0.79 | 0.80 | -0.88 | -52.39% | 102 | 67 | 0.32 | -0.61 | 0.35 | -0.04 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 28.00 | 1.13 | 1.23 | 1.00 | -1.36 | -57.63% | 1 | 30 | 0.32 | -0.75 | 0.28 | -0.03 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 28.50 | 1.41 | 2.33 | % | 0 | 0 | 0.40 | -0.86 | 0.19 | -0.02 | 6/27/2025 1:58:55 PM EST | |||
| 29.00 | 1.95 | 2.27 | 2.00 | -3.10 | -60.79% | 25 | 2 | 0.44 | -0.92 | 0.12 | -0.02 | 6/27/2025 | 6/27/2025 1:58:55 PM EST |
| 29.50 | 2.36 | 3.65 | % | 0 | 0 | 1.63 | -0.95 | 0.08 | -0.01 | 6/27/2025 1:58:55 PM EST | |||
| 30.00 | 2.93 | 3.95 | 4.30 | 0.00 | 0.00% | 0 | 0 | 0.63 | -0.97 | 0.04 | -0.01 | 6/24/2025 | 6/27/2025 1:58:55 PM EST |