Options Chain for CARNIVAL CORP PAIRED CTF (CCL) - $22.41 as of 6/13/2025 9:01:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 7.25 | 8.45 | % | 0 | 0 | 1.17 | 0.99 | 0.01 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 16.00 | 6.35 | 6.80 | % | 0 | 0 | 0.77 | 0.97 | 0.02 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 17.00 | 5.40 | 6.10 | 5.72 | % | 5 | 0 | 0.80 | 0.94 | 0.03 | -0.01 | 6/13/2025 | 6/13/2025 3:59:54 PM EST | |
| 18.00 | 4.55 | 4.90 | % | 0 | 0 | 0.65 | 0.90 | 0.04 | -0.01 | 6/13/2025 3:59:54 PM EST | |||
| 18.50 | 4.15 | 4.45 | 4.55 | % | 10 | 0 | 0.54 | 0.87 | 0.05 | -0.01 | 6/13/2025 | 6/13/2025 3:59:54 PM EST | |
| 19.00 | 3.75 | 4.80 | % | 0 | 0 | 0.69 | 0.84 | 0.06 | -0.01 | 6/13/2025 3:59:54 PM EST | |||
| 19.50 | 2.88 | 3.60 | 3.70 | -1.07 | -22.44% | 1 | 2 | 0.39 | 0.81 | 0.07 | -0.01 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 20.00 | 2.36 | 3.25 | 3.20 | -0.65 | -16.89% | 6 | 17 | 0.41 | 0.77 | 0.08 | -0.02 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 20.50 | 2.21 | 2.90 | 4.13 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.73 | 0.08 | -0.02 | 6/6/2025 | 6/13/2025 3:59:54 PM EST |
| 21.00 | 2.28 | 2.53 | 2.62 | -0.88 | -25.15% | 9 | 1 | 0.53 | 0.68 | 0.09 | -0.02 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 21.50 | 1.05 | 2.23 | 2.15 | % | 2 | 0 | 0.36 | 0.64 | 0.10 | -0.02 | 6/13/2025 | 6/13/2025 3:59:54 PM EST | |
| 22.00 | 1.68 | 1.92 | 1.77 | -1.38 | -43.81% | 6 | 3 | 0.53 | 0.58 | 0.10 | -0.02 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 22.50 | 1.36 | 1.61 | 1.55 | -1.07 | -40.84% | 76 | 3 | 0.49 | 0.53 | 0.11 | -0.02 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 23.00 | 1.22 | 1.48 | 1.39 | -0.89 | -39.04% | 24 | 49 | 0.52 | 0.48 | 0.11 | -0.02 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 23.50 | 1.00 | 1.19 | 1.15 | -0.25 | -17.86% | 12 | 3 | 0.50 | 0.43 | 0.11 | -0.02 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 24.00 | 0.82 | 1.09 | 0.93 | -0.25 | -21.19% | 12 | 37 | 0.51 | 0.38 | 0.10 | -0.02 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 24.50 | 0.66 | 0.91 | 0.79 | -0.20 | -20.21% | 3 | 11 | 0.50 | 0.33 | 0.10 | -0.02 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 25.00 | 0.55 | 0.80 | 0.61 | -0.24 | -28.24% | 14 | 33 | 0.51 | 0.29 | 0.09 | -0.02 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 25.50 | 0.00 | 0.71 | 0.50 | -0.54 | -51.93% | 2 | 2 | 0.49 | 0.25 | 0.09 | -0.01 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 26.00 | 0.22 | 0.52 | 0.40 | -0.32 | -44.45% | 5 | 23 | 0.47 | 0.21 | 0.08 | -0.01 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 26.50 | 0.00 | 0.54 | % | 0 | 0 | 0.55 | 0.18 | 0.07 | -0.01 | 6/13/2025 3:59:54 PM EST | |||
| 27.00 | 0.00 | 0.36 | 0.51 | 0.00 | 0.00% | 0 | 33 | 0.54 | 0.15 | 0.06 | -0.01 | 6/11/2025 | 6/13/2025 3:59:54 PM EST |
| 27.50 | 0.00 | 0.37 | 0.25 | -0.05 | -16.67% | 100 | 451 | 0.59 | 0.13 | 0.06 | -0.01 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 28.00 | 0.00 | 0.29 | 0.35 | 0.00 | 0.00% | 0 | 10 | 0.57 | 0.11 | 0.05 | -0.01 | 6/10/2025 | 6/13/2025 3:59:54 PM EST |
| 28.50 | 0.00 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 4 | 0.59 | 0.09 | 0.04 | -0.01 | 6/9/2025 | 6/13/2025 3:59:54 PM EST |
| 29.00 | 0.06 | 0.35 | 0.24 | 0.00 | 0.00% | 0 | 4 | 0.55 | 0.08 | 0.04 | -0.01 | 6/9/2025 | 6/13/2025 3:59:54 PM EST |
| 30.00 | 0.00 | 0.95 | 0.14 | 0.00 | 0.00% | 0 | 1 | 0.91 | 0.05 | 0.03 | 0.00 | 6/9/2025 | 6/13/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.28 | -0.01 | 0.01 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 16.00 | 0.00 | 0.55 | 0.08 | 0.00 | 0.00% | 0 | 5 | 0.94 | -0.03 | 0.02 | 0.00 | 6/12/2025 | 6/13/2025 3:59:54 PM EST |
| 17.00 | 0.00 | 0.97 | % | 0 | 0 | 0.82 | -0.06 | 0.03 | -0.01 | 6/13/2025 3:59:54 PM EST | |||
| 18.00 | 0.00 | 0.33 | 0.22 | +0.12 | +120.00% | 1 | 0 | 0.70 | -0.10 | 0.04 | -0.01 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 18.50 | 0.19 | 1.55 | 0.29 | % | 1 | 0 | 0.90 | -0.13 | 0.05 | -0.01 | 6/13/2025 | 6/13/2025 3:59:54 PM EST | |
| 19.00 | 0.14 | 0.55 | 0.40 | +0.19 | +90.48% | 41 | 15 | 0.58 | -0.16 | 0.06 | -0.01 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 19.50 | 0.00 | 2.08 | 0.47 | +0.19 | +67.86% | 1 | 106 | 1.32 | -0.19 | 0.07 | -0.01 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 20.00 | 0.46 | 0.82 | 0.63 | +0.30 | +90.91% | 33 | 10 | 0.55 | -0.23 | 0.08 | -0.02 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 20.50 | 0.61 | 1.02 | % | 0 | 0 | 0.55 | -0.27 | 0.08 | -0.02 | 6/13/2025 3:59:54 PM EST | |||
| 21.00 | 0.72 | 1.82 | 0.76 | +0.32 | +72.73% | 1 | 12 | 0.65 | -0.32 | 0.09 | -0.02 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 21.50 | 0.93 | 1.32 | 0.93 | +0.31 | +50.00% | 11 | 4 | 0.53 | -0.36 | 0.10 | -0.02 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 22.00 | 1.24 | 1.50 | 1.34 | +0.60 | +81.09% | 81 | 29 | 0.53 | -0.42 | 0.10 | -0.02 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 22.50 | 1.45 | 1.77 | 0.71 | 0.00 | 0.00% | 0 | 110 | 0.53 | -0.47 | 0.11 | -0.02 | 6/11/2025 | 6/13/2025 3:59:54 PM EST |
| 23.00 | 1.73 | 2.23 | 1.64 | +0.51 | +45.14% | 8 | 14 | 0.56 | -0.52 | 0.11 | -0.02 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 23.50 | 2.02 | 2.32 | 2.22 | % | 18 | 0 | 0.52 | -0.57 | 0.11 | -0.02 | 6/13/2025 | 6/13/2025 3:59:54 PM EST | |
| 24.00 | 2.21 | 2.78 | 1.60 | 0.00 | 0.00% | 0 | 7 | 0.52 | -0.62 | 0.10 | -0.02 | 6/12/2025 | 6/13/2025 3:59:54 PM EST |
| 24.50 | 2.37 | 3.05 | 1.46 | 0.00 | 0.00% | 0 | 1 | 0.50 | -0.67 | 0.10 | -0.02 | 6/9/2025 | 6/13/2025 3:59:54 PM EST |
| 25.00 | 2.82 | 3.25 | 1.63 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.71 | 0.09 | -0.02 | 6/5/2025 | 6/13/2025 3:59:54 PM EST |
| 25.50 | 3.00 | 3.65 | 3.36 | % | 3 | 0 | 0.40 | -0.75 | 0.09 | -0.01 | 6/13/2025 | 6/13/2025 3:59:54 PM EST | |
| 26.00 | 3.20 | 4.10 | % | 0 | 0 | 0.28 | -0.79 | 0.08 | -0.01 | 6/13/2025 3:59:54 PM EST | |||
| 26.50 | 3.50 | 4.50 | % | 0 | 0 | 0.26 | -0.82 | 0.07 | -0.01 | 6/13/2025 3:59:54 PM EST | |||
| 27.00 | 4.65 | 4.90 | 4.60 | +1.55 | +50.82% | 1 | 1 | 0.81 | -0.85 | 0.06 | -0.01 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 27.50 | 5.10 | 5.35 | % | 0 | 0 | 0.44 | -0.87 | 0.06 | -0.01 | 6/13/2025 3:59:54 PM EST | |||
| 28.00 | 5.45 | 5.95 | % | 0 | 0 | 0.46 | -0.89 | 0.05 | -0.01 | 6/13/2025 3:59:54 PM EST | |||
| 28.50 | 5.75 | 6.45 | % | 0 | 0 | 0.75 | -0.91 | 0.04 | -0.01 | 6/13/2025 3:59:54 PM EST | |||
| 29.00 | 6.50 | 6.85 | 4.97 | 0.00 | 0.00% | 0 | 5 | 1.13 | -0.92 | 0.04 | -0.01 | 6/5/2025 | 6/13/2025 3:59:54 PM EST |
| 30.00 | 7.35 | 7.85 | % | 0 | 0 | 0.71 | -0.95 | 0.03 | 0.00 | 6/13/2025 3:59:54 PM EST |