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 | 14.05 | 14.30 | 14.18 | % | 0.95 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 16.00 | 13.00 | 13.25 | 13.13 | % | 0.82 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 17.00 | 12.05 | 12.25 | 12.15 | % | 0.71 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 17.50 | 11.55 | 11.75 | 11.65 | % | 0.67 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 18.00 | 10.80 | 11.25 | 11.03 | % | 0.61 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 18.50 | 10.35 | 10.75 | 10.55 | % | 0.57 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 19.00 | 10.00 | 10.25 | 10.13 | % | 0.53 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 19.50 | 9.55 | 9.80 | 9.68 | % | 0.50 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 20.00 | 9.10 | 9.25 | 9.18 | 8.91 | 0.00 | 0.00% | 0.46 | 0 | 25 | 0.87 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:56 PM EST |
| 20.50 | 8.50 | 9.10 | 8.80 | % | 0.43 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 21.00 | 8.05 | 8.35 | 8.20 | 8.30 | 0.00 | 0.00% | 0.39 | 0 | 2 | 0.77 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/10/2025 3:59:56 PM EST |
| 21.50 | 7.55 | 7.80 | 7.68 | % | 0.36 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 22.00 | 7.10 | 7.70 | 7.40 | 7.06 | 0.00 | 0.00% | 0.34 | 0 | 10 | 0.75 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:56 PM EST |
| 22.50 | 6.55 | 6.80 | 6.68 | 4.21 | 0.00 | 0.00% | 0.30 | 0 | 7 | 0.76 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 7/10/2025 3:59:56 PM EST |
| 23.00 | 6.05 | 6.70 | 6.38 | 5.94 | 0.00 | 0.00% | 0.28 | 0 | 23 | 0.70 | 0.99 | 0.01 | 0.00 | 7/9/2025 | 7/10/2025 3:59:56 PM EST |
| 23.50 | 5.60 | 5.75 | 5.68 | 5.68 | 0.00 | 0.00% | 0.24 | 0 | 66 | 0.60 | 0.98 | 0.01 | -0.01 | 7/8/2025 | 7/10/2025 3:59:56 PM EST |
| 24.00 | 5.10 | 5.30 | 5.20 | 5.37 | 0.00 | 0.00% | 0.22 | 0 | 28 | 0.39 | 0.96 | 0.02 | -0.01 | 7/7/2025 | 7/10/2025 3:59:56 PM EST |
| 24.50 | 4.60 | 4.95 | 4.78 | 5.73 | 0.00 | 0.00% | 0.20 | 0 | 18 | 0.46 | 0.95 | 0.03 | -0.01 | 7/3/2025 | 7/10/2025 3:59:56 PM EST |
| 25.00 | 4.20 | 4.60 | 4.40 | 4.40 | +0.15 | +3.53% | 0.18 | 2 | 292 | 0.40 | 0.93 | 0.04 | -0.01 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 25.50 | 3.70 | 3.85 | 3.78 | 4.02 | -0.16 | -3.83% | 0.15 | 2 | 36 | 0.39 | 0.91 | 0.05 | -0.01 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 26.00 | 3.30 | 3.40 | 3.35 | 3.55 | +0.20 | +5.97% | 0.13 | 6 | 149 | 0.40 | 0.88 | 0.07 | -0.02 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 26.50 | 2.82 | 2.95 | 2.89 | 2.94 | +0.07 | +2.44% | 0.11 | 119 | 76 | 0.38 | 0.85 | 0.08 | -0.02 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 27.00 | 2.47 | 2.54 | 2.51 | 2.57 | +0.20 | +8.44% | 0.09 | 2 | 90 | 0.39 | 0.80 | 0.10 | -0.02 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 27.50 | 2.07 | 2.18 | 2.13 | 2.02 | 0.00 | 0.00% | 0.08 | 0 | 419 | 0.39 | 0.75 | 0.11 | -0.02 | 7/9/2025 | 7/10/2025 3:59:56 PM EST |
| 28.00 | 1.74 | 1.80 | 1.77 | 1.92 | +0.37 | +23.88% | 0.06 | 36 | 181 | 0.38 | 0.69 | 0.13 | -0.02 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 28.50 | 1.44 | 1.48 | 1.46 | 1.45 | +0.17 | +13.29% | 0.05 | 6 | 89 | 0.38 | 0.62 | 0.14 | -0.03 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 29.00 | 1.16 | 1.20 | 1.18 | 1.17 | +0.16 | +15.85% | 0.04 | 373 | 209 | 0.38 | 0.55 | 0.15 | -0.03 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 30.00 | 0.71 | 0.75 | 0.73 | 0.75 | +0.15 | +25.00% | 0.02 | 178 | 850 | 0.38 | 0.40 | 0.14 | -0.03 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 31.00 | 0.41 | 0.44 | 0.43 | 0.44 | +0.09 | +25.72% | 0.01 | 2,066 | 372 | 0.37 | 0.27 | 0.12 | -0.02 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 32.00 | 0.22 | 0.26 | 0.24 | 0.29 | +0.05 | +20.84% | 0.01 | 30 | 459 | 0.38 | 0.18 | 0.09 | -0.02 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 33.00 | 0.13 | 0.15 | 0.14 | 0.18 | -0.02 | -10.00% | 0.00 | 20 | 28 | 0.39 | 0.11 | 0.07 | -0.01 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 34.00 | 0.07 | 0.10 | 0.09 | 0.09 | -0.01 | -10.00% | 0.00 | 18 | 128 | 0.40 | 0.06 | 0.04 | -0.01 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 35.00 | 0.00 | 0.09 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.47 | 0.03 | 0.03 | 0.00 | 7/8/2025 | 7/10/2025 3:59:56 PM EST |
| 36.00 | 0.00 | 0.81 | 0.41 | % | 0.01 | 0 | 0 | 0.95 | 0.01 | 0.01 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 37.00 | 0.00 | 0.81 | 0.41 | % | 0.01 | 0 | 0 | 1.02 | 0.01 | 0.01 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 38.00 | 0.00 | 0.81 | 0.41 | % | 0.01 | 0 | 0 | 1.09 | 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 | 1.15 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 40.00 | 0.00 | 0.81 | 0.41 | % | 0.01 | 0 | 0 | 1.21 | 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 | 1.27 | 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 | 1.33 | 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 | 1.38 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 44.00 | 0.00 | 0.81 | 0.41 | % | 0.01 | 0 | 0 | 1.43 | 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 | 0.81 | 0.41 | % | 0.03 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 16.00 | 0.00 | 0.87 | 0.44 | % | 0.03 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 17.00 | 0.00 | 0.87 | 0.44 | % | 0.03 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 17.50 | 0.00 | 0.87 | 0.44 | % | 0.03 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 18.00 | 0.00 | 0.87 | 0.44 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 60 | 1.85 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/10/2025 3:59:56 PM EST |
| 18.50 | 0.00 | 0.87 | 0.44 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 41 | 1.77 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/10/2025 3:59:56 PM EST |
| 19.00 | 0.00 | 0.81 | 0.41 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.69 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/10/2025 3:59:56 PM EST |
| 19.50 | 0.00 | 0.81 | 0.41 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 13 | 1.62 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/10/2025 3:59:56 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.91 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/10/2025 3:59:56 PM EST |
| 20.50 | 0.00 | 0.66 | 0.33 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 60 | 1.36 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/10/2025 3:59:56 PM EST |
| 21.00 | 0.00 | 0.87 | 0.44 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 33 | 1.39 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/10/2025 3:59:56 PM EST |
| 21.50 | 0.00 | 0.81 | 0.41 | 0.34 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.32 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:56 PM EST |
| 22.00 | 0.00 | 0.23 | 0.12 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.83 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/10/2025 3:59:56 PM EST |
| 22.50 | 0.00 | 0.81 | 0.41 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 158 | 1.19 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/10/2025 3:59:56 PM EST |
| 23.00 | 0.00 | 0.65 | 0.33 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 108 | 1.02 | -0.01 | 0.01 | 0.00 | 7/2/2025 | 7/10/2025 3:59:56 PM EST |
| 23.50 | 0.00 | 0.33 | 0.17 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.76 | -0.02 | 0.01 | -0.01 | 6/27/2025 | 7/10/2025 3:59:56 PM EST |
| 24.00 | 0.01 | 0.29 | 0.15 | 0.06 | -0.02 | -25.00% | 0.01 | 5 | 162 | 0.62 | -0.04 | 0.02 | -0.01 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 24.50 | 0.06 | 0.08 | 0.07 | 0.09 | -0.03 | -25.00% | 0.00 | 1 | 116 | 0.45 | -0.05 | 0.03 | -0.01 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 25.00 | 0.08 | 0.10 | 0.09 | 0.12 | 0.00 | 0.00% | 0.00 | 10 | 81 | 0.43 | -0.07 | 0.04 | -0.01 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 25.50 | 0.11 | 0.13 | 0.12 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.42 | -0.09 | 0.05 | -0.01 | 7/8/2025 | 7/10/2025 3:59:56 PM EST |
| 26.00 | 0.16 | 0.18 | 0.17 | 0.18 | -0.02 | -10.00% | 0.01 | 11 | 195 | 0.41 | -0.12 | 0.07 | -0.02 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 26.50 | 0.23 | 0.25 | 0.24 | 0.24 | -0.05 | -17.25% | 0.01 | 53 | 140 | 0.40 | -0.15 | 0.08 | -0.02 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 27.00 | 0.32 | 0.34 | 0.33 | 0.29 | -0.10 | -25.65% | 0.01 | 2 | 99 | 0.40 | -0.20 | 0.10 | -0.02 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 27.50 | 0.43 | 0.46 | 0.45 | 0.44 | -0.11 | -20.00% | 0.02 | 1 | 80 | 0.41 | -0.25 | 0.11 | -0.02 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 28.00 | 0.58 | 0.61 | 0.60 | 0.59 | -0.10 | -14.50% | 0.02 | 9 | 86 | 0.39 | -0.31 | 0.13 | -0.02 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 28.50 | 0.76 | 0.80 | 0.78 | 0.74 | -0.11 | -12.95% | 0.03 | 21 | 67 | 0.39 | -0.38 | 0.14 | -0.03 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 29.00 | 0.97 | 1.03 | 1.00 | 1.02 | -0.11 | -9.74% | 0.03 | 210 | 713 | 0.39 | -0.45 | 0.15 | -0.03 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 30.00 | 1.52 | 1.58 | 1.55 | 1.50 | -0.20 | -11.77% | 0.05 | 13 | 200 | 0.37 | -0.60 | 0.14 | -0.03 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 31.00 | 2.21 | 2.34 | 2.28 | 1.78 | 0.00 | 0.00% | 0.07 | 0 | 22 | 0.37 | -0.73 | 0.12 | -0.02 | 7/3/2025 | 7/10/2025 3:59:56 PM EST |
| 32.00 | 3.00 | 3.15 | 3.08 | 3.05 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.38 | -0.82 | 0.09 | -0.02 | 7/7/2025 | 7/10/2025 3:59:56 PM EST |
| 33.00 | 3.90 | 4.05 | 3.98 | 4.05 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.37 | -0.89 | 0.07 | -0.01 | 7/9/2025 | 7/10/2025 3:59:56 PM EST |
| 34.00 | 4.85 | 5.00 | 4.93 | % | 0.14 | 0 | 0 | 0.48 | -0.94 | 0.04 | -0.01 | 7/10/2025 3:59:56 PM EST | |||
| 35.00 | 5.30 | 6.20 | 5.75 | % | 0.16 | 0 | 0 | 0.50 | -0.97 | 0.03 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 36.00 | 6.80 | 7.00 | 6.90 | % | 0.19 | 0 | 0 | 0.56 | -0.99 | 0.01 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 37.00 | 7.75 | 8.00 | 7.88 | % | 0.21 | 0 | 0 | 0.61 | -0.99 | 0.01 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 38.00 | 8.30 | 9.00 | 8.65 | % | 0.23 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 39.00 | 9.80 | 10.00 | 9.90 | % | 0.25 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 40.00 | 10.80 | 11.40 | 11.10 | % | 0.28 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 41.00 | 11.35 | 12.00 | 11.68 | % | 0.28 | 0 | 0 | 0.81 | -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 | 0.86 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 43.00 | 13.80 | 14.15 | 13.98 | % | 0.33 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 44.00 | 14.80 | 15.30 | 15.05 | % | 0.34 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST |