Options Chain for CARNIVAL CORP PAIRED CTF (CCL) - $22.25 as of 5/27/2025 4:01:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 18.45 | 18.55 | 14.20 | 0.00 | 0.00% | 0 | 24 | 2.11 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/27/2025 1:58:53 PM EST |
| 10.00 | 13.50 | 13.65 | 13.10 | 0.00 | 0.00% | 0 | 103 | 1.10 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 1:58:53 PM EST |
| 11.00 | 12.55 | 12.65 | 11.35 | 0.00 | 0.00% | 0 | 143 | 1.11 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 1:58:53 PM EST |
| 12.00 | 11.55 | 11.65 | 6.50 | 0.00 | 0.00% | 0 | 145 | 0.99 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 5/27/2025 1:58:53 PM EST |
| 13.00 | 10.55 | 10.65 | 9.71 | 0.00 | 0.00% | 0 | 61 | 0.87 | 0.99 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 1:58:53 PM EST |
| 14.00 | 9.60 | 9.70 | 7.75 | 0.00 | 0.00% | 0 | 103 | 0.73 | 0.99 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:58:53 PM EST |
| 15.00 | 8.60 | 8.70 | 8.79 | +1.69 | +23.81% | 1 | 322 | 0.64 | 0.98 | 0.01 | 0.00 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 16.00 | 7.65 | 7.75 | 7.60 | 0.00 | 0.00% | 0 | 676 | 0.61 | 0.97 | 0.01 | -0.01 | 5/16/2025 | 5/27/2025 1:58:53 PM EST |
| 17.00 | 6.70 | 6.80 | 5.58 | 0.00 | 0.00% | 0 | 1,099 | 0.59 | 0.94 | 0.02 | -0.01 | 5/23/2025 | 5/27/2025 1:58:53 PM EST |
| 18.00 | 5.75 | 5.85 | 5.83 | +1.17 | +25.11% | 23 | 908 | 0.56 | 0.92 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 19.00 | 4.85 | 4.95 | 5.00 | +1.14 | +29.54% | 73 | 1,109 | 0.52 | 0.88 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 20.00 | 4.00 | 4.10 | 4.16 | +1.06 | +34.20% | 1,291 | 8,151 | 0.51 | 0.84 | 0.05 | -0.01 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 21.00 | 3.25 | 3.30 | 3.31 | +0.90 | +37.35% | 46 | 1,367 | 0.49 | 0.78 | 0.07 | -0.01 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 22.00 | 2.56 | 2.59 | 2.62 | +0.84 | +47.20% | 705 | 3,299 | 0.48 | 0.70 | 0.08 | -0.02 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 23.00 | 1.96 | 1.99 | 1.99 | +0.66 | +49.63% | 239 | 1,770 | 0.47 | 0.61 | 0.09 | -0.02 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 24.00 | 1.46 | 1.47 | 1.46 | +0.52 | +55.32% | 584 | 3,961 | 0.46 | 0.52 | 0.10 | -0.02 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 25.00 | 1.04 | 1.06 | 1.05 | +0.41 | +64.07% | 80 | 2,129 | 0.45 | 0.42 | 0.10 | -0.02 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 26.00 | 0.71 | 0.74 | 0.73 | +0.30 | +69.77% | 56 | 1,378 | 0.44 | 0.33 | 0.09 | -0.01 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 27.00 | 0.48 | 0.50 | 0.51 | +0.24 | +88.89% | 41 | 1,064 | 0.43 | 0.25 | 0.08 | -0.01 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 28.00 | 0.33 | 0.35 | 0.33 | +0.14 | +73.69% | 76 | 4,143 | 0.43 | 0.18 | 0.07 | -0.01 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 29.00 | 0.22 | 0.24 | 0.23 | +0.07 | +43.75% | 29 | 1,260 | 0.43 | 0.13 | 0.05 | -0.01 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 30.00 | 0.15 | 0.17 | 0.15 | +0.05 | +50.00% | 61 | 4,081 | 0.44 | 0.09 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 31.00 | 0.10 | 0.12 | 0.11 | +0.01 | +10.00% | 4 | 207 | 0.44 | 0.07 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 32.00 | 0.06 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 395 | 0.45 | 0.05 | 0.03 | 0.00 | 5/19/2025 | 5/27/2025 1:58:53 PM EST |
| 33.00 | 0.00 | 0.25 | 0.01 | 0.00 | 0.00% | 0 | 583 | 0.63 | 0.03 | 0.02 | 0.00 | 5/15/2025 | 5/27/2025 1:58:53 PM EST |
| 34.00 | 0.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0 | 71 | 0.80 | 0.02 | 0.01 | 0.00 | 5/12/2025 | 5/27/2025 1:58:53 PM EST |
| 35.00 | 0.02 | 0.04 | 0.03 | -0.02 | -40.00% | 10 | 286 | 0.48 | 0.02 | 0.01 | 0.00 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 40.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 655 | 0.64 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 1:58:53 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 | 0.50 | % | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 10.00 | 0.00 | 0.12 | 0.03 | 0.00 | 0.00% | 0 | 626 | 1.35 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 1:58:53 PM EST |
| 11.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 61 | 1.65 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 1:58:53 PM EST |
| 12.00 | 0.01 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 151 | 0.82 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 1:58:53 PM EST |
| 13.00 | 0.01 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 1,337 | 0.75 | -0.01 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 1:58:53 PM EST |
| 14.00 | 0.01 | 0.50 | 0.06 | 0.00 | 0.00% | 0 | 1,026 | 0.90 | -0.01 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 1:58:53 PM EST |
| 15.00 | 0.02 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 761 | 0.58 | -0.02 | 0.01 | 0.00 | 5/23/2025 | 5/27/2025 1:58:53 PM EST |
| 16.00 | 0.08 | 0.10 | 0.10 | -0.05 | -33.34% | 200 | 1,554 | 0.63 | -0.03 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 17.00 | 0.12 | 0.14 | 0.13 | -0.10 | -43.48% | 2 | 1,027 | 0.59 | -0.06 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 18.00 | 0.18 | 0.20 | 0.19 | -0.13 | -40.63% | 305 | 3,536 | 0.56 | -0.08 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 19.00 | 0.28 | 0.30 | 0.29 | -0.19 | -39.59% | 300 | 1,764 | 0.54 | -0.12 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 20.00 | 0.41 | 0.44 | 0.43 | -0.28 | -39.44% | 80 | 2,573 | 0.51 | -0.16 | 0.05 | -0.01 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 21.00 | 0.63 | 0.66 | 0.62 | -0.39 | -38.62% | 6 | 1,753 | 0.49 | -0.22 | 0.07 | -0.01 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 22.00 | 0.92 | 0.95 | 0.88 | -0.56 | -38.89% | 82 | 3,575 | 0.48 | -0.30 | 0.08 | -0.02 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 23.00 | 1.32 | 1.34 | 1.32 | -0.62 | -31.96% | 164 | 2,666 | 0.47 | -0.39 | 0.09 | -0.02 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 24.00 | 1.80 | 1.82 | 1.82 | -0.77 | -29.73% | 92 | 3,128 | 0.46 | -0.48 | 0.10 | -0.02 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 25.00 | 2.39 | 2.41 | 2.41 | -0.84 | -25.85% | 41 | 2,261 | 0.45 | -0.58 | 0.10 | -0.02 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 26.00 | 3.05 | 3.10 | 3.00 | -1.01 | -25.19% | 1 | 765 | 0.44 | -0.67 | 0.09 | -0.01 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 27.00 | 3.80 | 3.90 | 4.15 | 0.00 | 0.00% | 0 | 361 | 0.43 | -0.75 | 0.08 | -0.01 | 5/16/2025 | 5/27/2025 1:58:53 PM EST |
| 28.00 | 4.65 | 4.75 | 5.00 | 0.00 | 0.00% | 0 | 2 | 0.43 | -0.82 | 0.07 | -0.01 | 5/16/2025 | 5/27/2025 1:58:53 PM EST |
| 29.00 | 5.55 | 5.65 | 6.87 | 0.00 | 0.00% | 0 | 29 | 0.43 | -0.87 | 0.05 | -0.01 | 5/22/2025 | 5/27/2025 1:58:53 PM EST |
| 30.00 | 6.50 | 6.60 | 6.80 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.91 | 0.04 | -0.01 | 5/16/2025 | 5/27/2025 1:58:53 PM EST |
| 31.00 | 7.50 | 7.55 | 9.95 | 0.00 | 0.00% | 0 | 0 | 0.51 | -0.93 | 0.03 | -0.01 | 3/26/2025 | 5/27/2025 1:58:53 PM EST |
| 32.00 | 8.45 | 8.55 | 15.25 | 0.00 | 0.00% | 0 | 0 | 0.51 | -0.95 | 0.03 | 0.00 | 4/9/2025 | 5/27/2025 1:58:53 PM EST |
| 33.00 | 9.45 | 9.55 | 15.55 | 0.00 | 0.00% | 0 | 0 | 0.55 | -0.97 | 0.02 | 0.00 | 4/3/2025 | 5/27/2025 1:58:53 PM EST |
| 34.00 | 10.45 | 10.55 | 8.25 | 0.00 | 0.00% | 0 | 0 | 0.59 | -0.98 | 0.01 | 0.00 | 2/13/2025 | 5/27/2025 1:58:53 PM EST |
| 35.00 | 11.45 | 11.55 | 13.85 | 0.00 | 0.00% | 0 | 0 | 0.63 | -0.98 | 0.01 | 0.00 | 3/26/2025 | 5/27/2025 1:58:53 PM EST |
| 40.00 | 16.45 | 16.55 | 12.10 | 0.00 | 0.00% | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 1/29/2025 | 5/27/2025 1:58:53 PM EST |