Options Chain for CARNIVAL CORP PAIRED CTF (CCL) - $29.10 as of 7/10/2025 9:04:38 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 13.50 | 14.75 | 14.13 | 8.15 | 0.00 | 0.00% | 0.94 | 0 | 1 | 1.83 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/10/2025 3:59:56 PM EST |
| 16.00 | 12.60 | 13.65 | 13.13 | % | 0.82 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 17.00 | 12.05 | 12.75 | 12.40 | 6.82 | 0.00 | 0.00% | 0.73 | 0 | 6 | 1.52 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 7/10/2025 3:59:56 PM EST |
| 18.00 | 11.00 | 11.65 | 11.33 | 11.30 | 0.00 | 0.00% | 0.63 | 0 | 9 | 1.37 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 3:59:56 PM EST |
| 18.50 | 10.60 | 10.70 | 10.65 | 4.55 | 0.00 | 0.00% | 0.58 | 0 | 10 | 1.30 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 7/10/2025 3:59:56 PM EST |
| 19.00 | 10.05 | 10.25 | 10.15 | % | 0.53 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 19.50 | 9.60 | 9.75 | 9.68 | 3.70 | 0.00 | 0.00% | 0.50 | 0 | 2 | 1.17 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 7/10/2025 3:59:56 PM EST |
| 20.00 | 9.10 | 9.45 | 9.28 | 9.37 | +2.12 | +29.25% | 0.46 | 2 | 78 | 0.98 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 20.50 | 8.40 | 8.75 | 8.58 | 8.35 | 0.00 | 0.00% | 0.42 | 0 | 6 | 1.04 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/10/2025 3:59:56 PM EST |
| 21.00 | 8.05 | 8.25 | 8.15 | 8.32 | +2.20 | +35.95% | 0.39 | 2 | 70 | 1.21 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 21.50 | 7.30 | 7.75 | 7.53 | 4.50 | 0.00 | 0.00% | 0.35 | 0 | 77 | 0.92 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/10/2025 3:59:56 PM EST |
| 22.00 | 6.85 | 7.25 | 7.05 | 7.10 | +0.10 | +1.43% | 0.32 | 2 | 21 | 0.86 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 22.50 | 6.45 | 6.75 | 6.60 | 7.15 | 0.00 | 0.00% | 0.29 | 0 | 22 | 0.80 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:56 PM EST |
| 23.00 | 6.10 | 6.25 | 6.18 | 5.95 | 0.00 | 0.00% | 0.27 | 0 | 1,029 | 0.74 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:56 PM EST |
| 23.50 | 5.65 | 5.75 | 5.70 | 5.74 | +0.23 | +4.18% | 0.24 | 2 | 143 | 0.69 | 0.99 | 0.01 | -0.01 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 24.00 | 4.60 | 5.25 | 4.93 | 4.91 | 0.00 | 0.00% | 0.21 | 0 | 147 | 0.63 | 0.97 | 0.02 | -0.01 | 7/9/2025 | 7/10/2025 3:59:56 PM EST |
| 24.50 | 4.65 | 4.75 | 4.70 | 4.80 | 0.00 | 0.00% | 0.19 | 0 | 68 | 0.58 | 0.96 | 0.03 | -0.01 | 7/7/2025 | 7/10/2025 3:59:56 PM EST |
| 25.00 | 4.15 | 4.25 | 4.20 | 4.20 | +0.18 | +4.48% | 0.17 | 24 | 216 | 0.52 | 0.95 | 0.04 | -0.01 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 25.50 | 3.65 | 3.80 | 3.73 | 4.29 | 0.00 | 0.00% | 0.15 | 0 | 368 | 0.47 | 0.92 | 0.05 | -0.02 | 7/2/2025 | 7/10/2025 3:59:56 PM EST |
| 26.00 | 3.20 | 3.30 | 3.25 | 3.30 | +0.15 | +4.77% | 0.12 | 5 | 203 | 0.41 | 0.90 | 0.06 | -0.02 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 26.50 | 2.66 | 2.80 | 2.73 | 2.92 | +0.07 | +2.46% | 0.10 | 1 | 90 | 0.39 | 0.88 | 0.08 | -0.02 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 27.00 | 2.28 | 2.35 | 2.32 | 2.37 | -0.07 | -2.87% | 0.09 | 9 | 356 | 0.37 | 0.84 | 0.10 | -0.02 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 27.50 | 1.82 | 2.00 | 1.91 | 2.03 | +0.26 | +14.69% | 0.07 | 15 | 319 | 0.37 | 0.80 | 0.13 | -0.02 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 28.00 | 1.49 | 1.54 | 1.52 | 1.51 | +0.16 | +11.86% | 0.05 | 8 | 263 | 0.35 | 0.73 | 0.16 | -0.02 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 28.50 | 1.15 | 1.22 | 1.19 | 1.38 | +0.25 | +22.13% | 0.04 | 252 | 512 | 0.35 | 0.65 | 0.19 | -0.03 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 29.00 | 0.86 | 0.91 | 0.89 | 0.96 | +0.21 | +28.00% | 0.03 | 358 | 867 | 0.35 | 0.55 | 0.21 | -0.03 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 29.50 | 0.63 | 0.67 | 0.65 | 0.65 | +0.11 | +20.37% | 0.02 | 135 | 24 | 0.34 | 0.44 | 0.20 | -0.03 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 30.00 | 0.46 | 0.47 | 0.47 | 0.46 | +0.09 | +24.33% | 0.02 | 14,151 | 980 | 0.34 | 0.35 | 0.19 | -0.03 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 30.50 | 0.29 | 0.34 | 0.32 | 0.33 | +0.02 | +6.46% | 0.01 | 112 | 5 | 0.34 | 0.27 | 0.16 | -0.02 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 31.00 | 0.22 | 0.24 | 0.23 | 0.22 | +0.03 | +15.79% | 0.01 | 292 | 94 | 0.35 | 0.21 | 0.14 | -0.02 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 31.50 | 0.12 | 0.17 | 0.15 | 0.22 | % | 0.00 | 5 | 0 | 0.35 | 0.15 | 0.11 | -0.02 | 7/10/2025 | 7/10/2025 3:59:56 PM EST | |
| 32.00 | 0.08 | 0.12 | 0.10 | 0.12 | +0.02 | +20.00% | 0.00 | 51 | 129 | 0.35 | 0.11 | 0.09 | -0.01 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 32.50 | 0.06 | 0.08 | 0.07 | 0.09 | % | 0.00 | 20 | 0 | 0.36 | 0.08 | 0.07 | -0.01 | 7/10/2025 | 7/10/2025 3:59:56 PM EST | |
| 33.00 | 0.00 | 0.08 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.41 | 0.05 | 0.05 | -0.01 | 7/8/2025 | 7/10/2025 3:59:56 PM EST |
| 33.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.45 | 0.04 | 0.04 | -0.01 | 7/10/2025 3:59:56 PM EST | |||
| 34.00 | 0.00 | 0.24 | 0.12 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.61 | 0.02 | 0.02 | 0.00 | 7/7/2025 | 7/10/2025 3:59:56 PM EST |
| 34.50 | 0.00 | 0.81 | 0.41 | % | 0.01 | 0 | 0 | 1.01 | 0.01 | 0.01 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 35.00 | 0.00 | 0.20 | 0.10 | 0.75 | % | 0.00 | 5 | 0 | 0.69 | 0.01 | 0.01 | 0.00 | 7/10/2025 | 7/10/2025 3:59:56 PM EST | |
| 36.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 37.00 | 0.00 | 0.81 | 0.41 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 38.00 | 0.00 | 0.81 | 0.41 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 39.00 | 0.00 | 0.81 | 0.41 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 41.00 | 0.00 | 0.81 | 0.41 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 42.00 | 0.00 | 0.81 | 0.41 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 43.00 | 0.00 | 0.81 | 0.41 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 44.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.60 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/10/2025 3:59:56 PM EST |
| 16.00 | 0.00 | 0.09 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.46 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 7/10/2025 3:59:56 PM EST |
| 17.00 | 0.00 | 0.81 | 0.41 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.44 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 7/10/2025 3:59:56 PM EST |
| 18.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.12 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/10/2025 3:59:56 PM EST |
| 18.50 | 0.00 | 0.81 | 0.41 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.14 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/10/2025 3:59:56 PM EST |
| 19.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.05 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:56 PM EST |
| 19.50 | 0.00 | 0.62 | 0.31 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 108 | 1.77 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/10/2025 3:59:56 PM EST |
| 20.00 | 0.00 | 0.81 | 0.41 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 41 | 1.86 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/10/2025 3:59:56 PM EST |
| 20.50 | 0.00 | 0.81 | 0.41 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.77 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/10/2025 3:59:56 PM EST |
| 21.00 | 0.00 | 0.34 | 0.17 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 430 | 1.27 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/10/2025 3:59:56 PM EST |
| 21.50 | 0.00 | 0.81 | 0.41 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 13 | 1.60 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/10/2025 3:59:56 PM EST |
| 22.00 | 0.02 | 0.10 | 0.06 | 0.10 | +0.08 | +400.00% | 0.00 | 2 | 222 | 0.83 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 22.50 | 0.00 | 0.61 | 0.31 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 242 | 1.28 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:56 PM EST |
| 23.00 | 0.00 | 0.62 | 0.31 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 137 | 1.21 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:56 PM EST |
| 23.50 | 0.00 | 0.18 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.75 | -0.01 | 0.01 | -0.01 | 7/3/2025 | 7/10/2025 3:59:56 PM EST |
| 24.00 | 0.02 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 8 | 40 | 0.53 | -0.03 | 0.02 | -0.01 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 24.50 | 0.04 | 0.12 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 493 | 0.56 | -0.04 | 0.03 | -0.01 | 7/9/2025 | 7/10/2025 3:59:56 PM EST |
| 25.00 | 0.05 | 0.08 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 306 | 0.48 | -0.05 | 0.04 | -0.01 | 7/9/2025 | 7/10/2025 3:59:56 PM EST |
| 25.50 | 0.04 | 0.07 | 0.06 | 0.06 | -0.04 | -40.00% | 0.00 | 20 | 157 | 0.42 | -0.08 | 0.05 | -0.02 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 26.00 | 0.07 | 0.08 | 0.08 | 0.08 | -0.03 | -27.28% | 0.00 | 30 | 894 | 0.40 | -0.10 | 0.06 | -0.02 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 26.50 | 0.09 | 0.12 | 0.11 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.38 | -0.12 | 0.08 | -0.02 | 7/9/2025 | 7/10/2025 3:59:56 PM EST |
| 27.00 | 0.14 | 0.17 | 0.16 | 0.17 | -0.05 | -22.73% | 0.01 | 52 | 406 | 0.36 | -0.16 | 0.10 | -0.02 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 27.50 | 0.22 | 0.26 | 0.24 | 0.20 | -0.12 | -37.50% | 0.01 | 3 | 84 | 0.35 | -0.20 | 0.13 | -0.02 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 28.00 | 0.33 | 0.37 | 0.35 | 0.35 | -0.11 | -23.92% | 0.01 | 32 | 81 | 0.35 | -0.27 | 0.16 | -0.02 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 28.50 | 0.50 | 0.54 | 0.52 | 0.53 | -0.13 | -19.70% | 0.02 | 11 | 94 | 0.34 | -0.35 | 0.19 | -0.03 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 29.00 | 0.71 | 0.75 | 0.73 | 0.73 | -0.12 | -14.12% | 0.03 | 35 | 220 | 0.34 | -0.45 | 0.21 | -0.03 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 29.50 | 0.97 | 1.03 | 1.00 | 1.01 | -0.05 | -4.72% | 0.03 | 14 | 1 | 0.34 | -0.56 | 0.20 | -0.03 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 30.00 | 1.26 | 1.38 | 1.32 | 1.18 | -0.26 | -18.06% | 0.04 | 21 | 384 | 0.35 | -0.65 | 0.19 | -0.03 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 30.50 | 1.62 | 1.74 | 1.68 | 1.63 | % | 0.06 | 1 | 0 | 0.35 | -0.73 | 0.16 | -0.02 | 7/10/2025 | 7/10/2025 3:59:56 PM EST | |
| 31.00 | 2.03 | 2.17 | 2.10 | 2.23 | 0.00 | 0.00% | 0.07 | 0 | 191 | 0.34 | -0.79 | 0.14 | -0.02 | 7/9/2025 | 7/10/2025 3:59:56 PM EST |
| 31.50 | 2.46 | 2.62 | 2.54 | % | 0.08 | 0 | 0 | 0.34 | -0.85 | 0.11 | -0.02 | 7/10/2025 3:59:56 PM EST | |||
| 32.00 | 2.87 | 3.05 | 2.96 | 3.00 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.44 | -0.89 | 0.09 | -0.01 | 7/8/2025 | 7/10/2025 3:59:56 PM EST |
| 32.50 | 3.10 | 3.90 | 3.50 | % | 0.11 | 0 | 0 | 0.44 | -0.92 | 0.07 | -0.01 | 7/10/2025 3:59:56 PM EST | |||
| 33.00 | 3.80 | 4.20 | 4.00 | 3.85 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.43 | -0.95 | 0.05 | -0.01 | 7/7/2025 | 7/10/2025 3:59:56 PM EST |
| 33.50 | 3.95 | 4.65 | 4.30 | % | 0.13 | 0 | 0 | 0.47 | -0.96 | 0.04 | -0.01 | 7/10/2025 3:59:56 PM EST | |||
| 34.00 | 4.65 | 5.00 | 4.83 | 4.90 | 0.00 | 0.00% | 0.14 | 0 | 9 | 0.51 | -0.98 | 0.02 | 0.00 | 7/7/2025 | 7/10/2025 3:59:56 PM EST |
| 34.50 | 4.80 | 6.00 | 5.40 | % | 0.16 | 0 | 0 | 0.55 | -0.99 | 0.01 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 35.00 | 5.85 | 5.95 | 5.90 | % | 0.17 | 0 | 0 | 0.58 | -0.99 | 0.01 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 36.00 | 6.30 | 7.50 | 6.90 | % | 0.19 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 37.00 | 7.35 | 8.45 | 7.90 | % | 0.21 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 38.00 | 8.40 | 9.00 | 8.70 | % | 0.23 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 39.00 | 9.30 | 10.50 | 9.90 | % | 0.25 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 40.00 | 10.40 | 11.40 | 10.90 | % | 0.27 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 41.00 | 11.40 | 12.00 | 11.70 | % | 0.29 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 42.00 | 12.30 | 13.50 | 12.90 | % | 0.31 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 43.00 | 13.30 | 14.50 | 13.90 | % | 0.32 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 44.00 | 14.40 | 15.35 | 14.88 | % | 0.34 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST |