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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 9.30 | 9.60 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 14.00 | 8.30 | 8.65 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 15.00 | 7.30 | 7.60 | % | 0 | 0 | 1.53 | 0.99 | 0.01 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 16.00 | 6.30 | 6.70 | % | 0 | 0 | 1.97 | 0.98 | 0.01 | -0.01 | 6/13/2025 3:59:54 PM EST | |||
| 16.50 | 5.80 | 6.15 | % | 0 | 0 | 1.47 | 0.97 | 0.02 | -0.01 | 6/13/2025 3:59:54 PM EST | |||
| 17.00 | 5.45 | 5.60 | % | 0 | 0 | 1.20 | 0.95 | 0.03 | -0.01 | 6/13/2025 3:59:54 PM EST | |||
| 17.50 | 4.95 | 5.15 | % | 0 | 0 | 1.86 | 0.94 | 0.03 | -0.01 | 6/13/2025 3:59:54 PM EST | |||
| 18.00 | 4.50 | 4.70 | 4.50 | % | 5 | 0 | 1.18 | 0.91 | 0.04 | -0.02 | 6/13/2025 | 6/13/2025 3:59:54 PM EST | |
| 18.50 | 4.10 | 4.20 | 4.35 | -1.55 | -26.28% | 9 | 6 | 0.74 | 0.88 | 0.05 | -0.02 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 19.00 | 3.65 | 3.75 | 4.49 | 0.00 | 0.00% | 0 | 5 | 0.68 | 0.85 | 0.06 | -0.02 | 6/12/2025 | 6/13/2025 3:59:54 PM EST |
| 19.50 | 2.84 | 3.50 | % | 0 | 0 | 0.67 | 0.82 | 0.07 | -0.03 | 6/13/2025 3:59:54 PM EST | |||
| 20.00 | 2.26 | 3.50 | 3.65 | 0.00 | 0.00% | 0 | 30 | 0.43 | 0.78 | 0.08 | -0.03 | 6/12/2025 | 6/13/2025 3:59:54 PM EST |
| 20.50 | 1.74 | 2.80 | 2.61 | -1.04 | -28.50% | 1 | 5 | 0.53 | 0.74 | 0.09 | -0.03 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 21.00 | 2.03 | 2.29 | 2.30 | -1.20 | -34.29% | 1 | 6 | 0.67 | 0.69 | 0.10 | -0.03 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 21.50 | 1.76 | 2.01 | 1.86 | -0.62 | -25.00% | 9 | 2 | 0.67 | 0.64 | 0.11 | -0.03 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 22.00 | 1.47 | 1.67 | 1.61 | -0.94 | -36.87% | 14 | 8 | 0.66 | 0.58 | 0.12 | -0.03 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 22.50 | 1.20 | 1.26 | 1.18 | -0.57 | -32.58% | 119 | 21 | 0.60 | 0.52 | 0.12 | -0.03 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 23.00 | 0.96 | 1.16 | 0.96 | -0.55 | -36.43% | 135 | 47 | 0.59 | 0.46 | 0.12 | -0.03 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 23.50 | 0.76 | 1.00 | 0.83 | -0.42 | -33.60% | 37 | 131 | 0.58 | 0.40 | 0.12 | -0.03 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 24.00 | 0.57 | 0.66 | 0.67 | -0.31 | -31.64% | 89 | 260 | 0.58 | 0.34 | 0.12 | -0.03 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 24.50 | 0.45 | 0.54 | 0.49 | -0.28 | -36.37% | 5 | 369 | 0.57 | 0.28 | 0.11 | -0.03 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 25.00 | 0.34 | 0.39 | 0.38 | -0.19 | -33.34% | 139 | 293 | 0.57 | 0.23 | 0.10 | -0.02 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 25.50 | 0.26 | 0.30 | 0.27 | -0.18 | -40.00% | 73 | 276 | 0.57 | 0.19 | 0.09 | -0.02 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 26.00 | 0.19 | 0.24 | 0.33 | 0.00 | 0.00% | 0 | 220 | 0.57 | 0.16 | 0.08 | -0.02 | 6/12/2025 | 6/13/2025 3:59:54 PM EST |
| 26.50 | 0.15 | 0.18 | 0.16 | -0.10 | -38.47% | 15 | 103 | 0.57 | 0.13 | 0.07 | -0.02 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 27.00 | 0.11 | 0.14 | 0.12 | -0.15 | -55.56% | 2 | 204 | 0.57 | 0.11 | 0.06 | -0.01 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 28.00 | 0.00 | 0.15 | 0.17 | 0.00 | 0.00% | 0 | 50 | 0.66 | 0.07 | 0.04 | -0.01 | 6/11/2025 | 6/13/2025 3:59:54 PM EST |
| 29.00 | 0.00 | 0.97 | 0.11 | 0.00 | 0.00% | 0 | 1 | 0.97 | 0.04 | 0.03 | -0.01 | 6/10/2025 | 6/13/2025 3:59:54 PM EST |
| 30.00 | 0.00 | 0.18 | 0.05 | 0.00 | 0.00% | 0 | 17 | 0.87 | 0.02 | 0.02 | 0.00 | 6/10/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 1.15 | % | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 14.00 | 0.00 | 1.15 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 15.00 | 0.00 | 0.95 | % | 0 | 0 | 1.85 | -0.01 | 0.01 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 16.00 | 0.00 | 0.17 | % | 0 | 0 | 1.05 | -0.02 | 0.01 | -0.01 | 6/13/2025 3:59:54 PM EST | |||
| 16.50 | 0.00 | 0.77 | % | 0 | 0 | 0.96 | -0.03 | 0.02 | -0.01 | 6/13/2025 3:59:54 PM EST | |||
| 17.00 | 0.00 | 0.13 | 0.36 | 0.00 | 0.00% | 0 | 13 | 0.81 | -0.05 | 0.03 | -0.01 | 6/4/2025 | 6/13/2025 3:59:54 PM EST |
| 17.50 | 0.00 | 0.15 | 0.09 | -0.05 | -35.72% | 10 | 41 | 0.90 | -0.06 | 0.03 | -0.01 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 18.00 | 0.00 | 0.32 | 0.06 | 0.00 | 0.00% | 0 | 20 | 0.79 | -0.09 | 0.04 | -0.02 | 6/10/2025 | 6/13/2025 3:59:54 PM EST |
| 18.50 | 0.17 | 0.20 | 0.19 | +0.02 | +11.77% | 5 | 33 | 0.68 | -0.12 | 0.05 | -0.02 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 19.00 | 0.19 | 0.33 | 0.13 | -0.04 | -23.53% | 1 | 5 | 0.70 | -0.15 | 0.06 | -0.02 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 19.50 | 0.27 | 0.53 | 0.26 | +0.10 | +62.50% | 5 | 36 | 0.72 | -0.18 | 0.07 | -0.03 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 20.00 | 0.32 | 0.49 | 0.36 | +0.25 | +227.28% | 15 | 14 | 0.66 | -0.22 | 0.08 | -0.03 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 20.50 | 0.00 | 0.61 | 0.45 | +0.27 | +150.00% | 70 | 8 | 0.65 | -0.26 | 0.09 | -0.03 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 21.00 | 0.53 | 0.75 | 0.64 | +0.31 | +93.94% | 24 | 25 | 0.60 | -0.31 | 0.10 | -0.03 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 21.50 | 0.77 | 0.89 | 0.86 | +0.44 | +104.77% | 7 | 114 | 0.61 | -0.36 | 0.11 | -0.03 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 22.00 | 1.02 | 1.09 | 1.06 | +0.51 | +92.73% | 10 | 17 | 0.61 | -0.42 | 0.12 | -0.03 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 22.50 | 1.25 | 1.32 | 1.33 | +0.61 | +84.73% | 84 | 117 | 0.60 | -0.48 | 0.12 | -0.03 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 23.00 | 1.51 | 1.57 | 1.50 | +0.60 | +66.67% | 100 | 13,795 | 0.58 | -0.54 | 0.12 | -0.03 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 23.50 | 1.48 | 1.98 | 1.62 | +0.80 | +97.57% | 122 | 67 | 0.52 | -0.60 | 0.12 | -0.03 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 24.00 | 2.13 | 2.20 | 2.12 | +0.77 | +57.04% | 82 | 200 | 0.57 | -0.66 | 0.12 | -0.03 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 24.50 | 2.50 | 2.72 | 2.57 | +1.31 | +103.97% | 7 | 159 | 0.59 | -0.72 | 0.11 | -0.03 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 25.00 | 2.13 | 2.96 | 2.79 | +0.90 | +47.62% | 5 | 325 | 0.31 | -0.77 | 0.10 | -0.02 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 25.50 | 3.30 | 3.40 | 1.79 | 0.00 | 0.00% | 0 | 79 | 0.55 | -0.81 | 0.09 | -0.02 | 6/9/2025 | 6/13/2025 3:59:54 PM EST |
| 26.00 | 3.70 | 3.85 | 2.40 | 0.00 | 0.00% | 0 | 35 | 0.57 | -0.84 | 0.08 | -0.02 | 6/11/2025 | 6/13/2025 3:59:54 PM EST |
| 26.50 | 4.15 | 4.30 | 3.95 | % | 5 | 0 | 0.57 | -0.87 | 0.07 | -0.02 | 6/13/2025 | 6/13/2025 3:59:54 PM EST | |
| 27.00 | 3.80 | 4.90 | 3.15 | 0.00 | 0.00% | 0 | 5 | 0.69 | -0.89 | 0.06 | -0.01 | 6/11/2025 | 6/13/2025 3:59:54 PM EST |
| 28.00 | 5.35 | 5.80 | 4.15 | 0.00 | 0.00% | 0 | 1 | 0.87 | -0.93 | 0.04 | -0.01 | 6/5/2025 | 6/13/2025 3:59:54 PM EST |
| 29.00 | 6.50 | 6.85 | % | 0 | 0 | 0.81 | -0.96 | 0.03 | -0.01 | 6/13/2025 3:59:54 PM EST | |||
| 30.00 | 7.50 | 7.90 | % | 0 | 0 | 1.27 | -0.98 | 0.02 | 0.00 | 6/13/2025 3:59:54 PM EST |