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 | 7.30 | 7.80 | % | 0 | 0 | 1.07 | 0.98 | 0.01 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 16.00 | 6.40 | 6.90 | % | 0 | 0 | 1.05 | 0.95 | 0.02 | -0.01 | 6/13/2025 3:59:54 PM EST | |||
| 17.00 | 5.45 | 6.05 | % | 0 | 0 | 0.78 | 0.91 | 0.03 | -0.01 | 6/13/2025 3:59:54 PM EST | |||
| 17.50 | 5.05 | 5.40 | % | 0 | 0 | 0.83 | 0.91 | 0.04 | -0.01 | 6/13/2025 3:59:54 PM EST | |||
| 18.00 | 4.60 | 5.55 | % | 0 | 0 | 0.74 | 0.87 | 0.04 | -0.01 | 6/13/2025 3:59:54 PM EST | |||
| 18.50 | 4.25 | 4.55 | % | 0 | 0 | 0.79 | 0.85 | 0.05 | -0.01 | 6/13/2025 3:59:54 PM EST | |||
| 19.00 | 3.70 | 4.20 | % | 0 | 0 | 0.70 | 0.83 | 0.06 | -0.01 | 6/13/2025 3:59:54 PM EST | |||
| 19.50 | 2.48 | 3.70 | % | 0 | 0 | 0.60 | 0.79 | 0.06 | -0.01 | 6/13/2025 3:59:54 PM EST | |||
| 20.00 | 2.91 | 3.35 | 3.30 | % | 1 | 0 | 0.51 | 0.76 | 0.07 | -0.01 | 6/13/2025 | 6/13/2025 3:59:54 PM EST | |
| 20.50 | 2.66 | 2.95 | % | 0 | 0 | 0.52 | 0.72 | 0.08 | -0.02 | 6/13/2025 3:59:54 PM EST | |||
| 21.00 | 2.28 | 2.74 | % | 0 | 0 | 0.53 | 0.68 | 0.09 | -0.02 | 6/13/2025 3:59:54 PM EST | |||
| 21.50 | 1.77 | 2.34 | % | 0 | 0 | 0.47 | 0.63 | 0.09 | -0.02 | 6/13/2025 3:59:54 PM EST | |||
| 22.00 | 1.79 | 2.13 | 1.93 | % | 11 | 0 | 0.53 | 0.58 | 0.10 | -0.02 | 6/13/2025 | 6/13/2025 3:59:54 PM EST | |
| 22.50 | 1.46 | 1.77 | 1.70 | -0.30 | -15.00% | 50 | 3 | 0.50 | 0.53 | 0.10 | -0.02 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 23.00 | 1.18 | 1.55 | 1.45 | % | 13 | 0 | 0.49 | 0.48 | 0.10 | -0.02 | 6/13/2025 | 6/13/2025 3:59:54 PM EST | |
| 23.50 | 1.08 | 1.38 | 1.35 | % | 1 | 0 | 0.51 | 0.43 | 0.10 | -0.02 | 6/13/2025 | 6/13/2025 3:59:54 PM EST | |
| 24.00 | 0.88 | 1.09 | 1.16 | -0.43 | -27.05% | 1 | 1 | 0.48 | 0.38 | 0.10 | -0.02 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 24.50 | 0.62 | 1.34 | % | 0 | 0 | 0.52 | 0.34 | 0.09 | -0.01 | 6/13/2025 3:59:54 PM EST | |||
| 25.00 | 0.00 | 0.94 | 0.75 | % | 5 | 0 | 0.68 | 0.30 | 0.09 | -0.01 | 6/13/2025 | 6/13/2025 3:59:54 PM EST | |
| 25.50 | 0.00 | 0.76 | % | 0 | 0 | 0.56 | 0.26 | 0.08 | -0.01 | 6/13/2025 3:59:54 PM EST | |||
| 26.00 | 0.25 | 0.77 | % | 0 | 0 | 0.73 | 0.22 | 0.08 | -0.01 | 6/13/2025 3:59:54 PM EST | |||
| 26.50 | 0.00 | 0.63 | % | 0 | 0 | 0.58 | 0.19 | 0.07 | -0.01 | 6/13/2025 3:59:54 PM EST | |||
| 27.00 | 0.00 | 1.26 | % | 0 | 0 | 0.99 | 0.16 | 0.06 | -0.01 | 6/13/2025 3:59:54 PM EST | |||
| 27.50 | 0.00 | 0.99 | % | 0 | 0 | 0.86 | 0.14 | 0.06 | -0.01 | 6/13/2025 3:59:54 PM EST | |||
| 28.00 | 0.00 | 0.47 | % | 0 | 0 | 0.56 | 0.11 | 0.05 | -0.01 | 6/13/2025 3:59:54 PM EST | |||
| 28.50 | 0.00 | 0.32 | 0.30 | 0.00 | 0.00% | 0 | 5 | 0.66 | 0.09 | 0.04 | -0.01 | 6/12/2025 | 6/13/2025 3:59:54 PM EST |
| 29.00 | 0.00 | 0.38 | % | 0 | 0 | 0.79 | 0.08 | 0.04 | -0.01 | 6/13/2025 3:59:54 PM EST | |||
| 30.00 | 0.00 | 1.29 | % | 0 | 0 | 0.99 | 0.05 | 0.03 | 0.00 | 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 | 2.18 | % | 0 | 0 | 1.91 | -0.02 | 0.01 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 16.00 | 0.00 | 1.45 | % | 0 | 0 | 1.24 | -0.05 | 0.02 | -0.01 | 6/13/2025 3:59:54 PM EST | |||
| 17.00 | 0.00 | 1.96 | % | 0 | 0 | 0.81 | -0.09 | 0.03 | -0.01 | 6/13/2025 3:59:54 PM EST | |||
| 17.50 | 0.00 | 1.89 | % | 0 | 0 | 1.23 | -0.09 | 0.04 | -0.01 | 6/13/2025 3:59:54 PM EST | |||
| 18.00 | 0.08 | 0.44 | % | 0 | 0 | 0.50 | -0.13 | 0.04 | -0.01 | 6/13/2025 3:59:54 PM EST | |||
| 18.50 | 0.00 | 1.54 | % | 0 | 0 | 0.75 | -0.15 | 0.05 | -0.01 | 6/13/2025 3:59:54 PM EST | |||
| 19.00 | 0.00 | 1.74 | % | 0 | 0 | 1.11 | -0.17 | 0.06 | -0.01 | 6/13/2025 3:59:54 PM EST | |||
| 19.50 | 0.28 | 0.81 | % | 0 | 0 | 0.52 | -0.21 | 0.06 | -0.01 | 6/13/2025 3:59:54 PM EST | |||
| 20.00 | 0.35 | 0.88 | 0.97 | % | 15 | 0 | 0.56 | -0.24 | 0.07 | -0.01 | 6/13/2025 | 6/13/2025 3:59:54 PM EST | |
| 20.50 | 0.59 | 1.07 | % | 0 | 0 | 0.52 | -0.28 | 0.08 | -0.02 | 6/13/2025 3:59:54 PM EST | |||
| 21.00 | 0.80 | 2.25 | % | 0 | 0 | 0.69 | -0.32 | 0.09 | -0.02 | 6/13/2025 3:59:54 PM EST | |||
| 21.50 | 0.35 | 1.41 | % | 0 | 0 | 0.40 | -0.37 | 0.09 | -0.02 | 6/13/2025 3:59:54 PM EST | |||
| 22.00 | 1.20 | 1.62 | 1.35 | % | 18 | 0 | 0.53 | -0.42 | 0.10 | -0.02 | 6/13/2025 | 6/13/2025 3:59:54 PM EST | |
| 22.50 | 1.47 | 1.83 | % | 0 | 0 | 0.50 | -0.47 | 0.10 | -0.02 | 6/13/2025 3:59:54 PM EST | |||
| 23.00 | 1.77 | 1.99 | 1.70 | +0.47 | +38.22% | 1 | 7 | 0.49 | -0.52 | 0.10 | -0.02 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 23.50 | 1.25 | 2.37 | % | 0 | 0 | 0.33 | -0.57 | 0.10 | -0.02 | 6/13/2025 3:59:54 PM EST | |||
| 24.00 | 2.25 | 2.71 | % | 0 | 0 | 0.47 | -0.62 | 0.10 | -0.02 | 6/13/2025 3:59:54 PM EST | |||
| 24.50 | 2.45 | 2.98 | % | 0 | 0 | 0.57 | -0.66 | 0.09 | -0.01 | 6/13/2025 3:59:54 PM EST | |||
| 25.00 | 1.58 | 3.30 | 3.10 | % | 1 | 0 | 0.52 | -0.70 | 0.09 | -0.01 | 6/13/2025 | 6/13/2025 3:59:54 PM EST | |
| 25.50 | 2.61 | 5.00 | % | 0 | 0 | 0.51 | -0.74 | 0.08 | -0.01 | 6/13/2025 3:59:54 PM EST | |||
| 26.00 | 2.89 | 5.35 | % | 0 | 0 | 0.67 | -0.78 | 0.08 | -0.01 | 6/13/2025 3:59:54 PM EST | |||
| 26.50 | 4.20 | 4.65 | % | 0 | 0 | 0.66 | -0.81 | 0.07 | -0.01 | 6/13/2025 3:59:54 PM EST | |||
| 27.00 | 4.50 | 5.15 | % | 0 | 0 | 0.80 | -0.84 | 0.06 | -0.01 | 6/13/2025 3:59:54 PM EST | |||
| 27.50 | 5.00 | 5.60 | % | 0 | 0 | 0.71 | -0.86 | 0.06 | -0.01 | 6/13/2025 3:59:54 PM EST | |||
| 28.00 | 5.45 | 6.00 | % | 0 | 0 | 0.57 | -0.89 | 0.05 | -0.01 | 6/13/2025 3:59:54 PM EST | |||
| 28.50 | 5.90 | 6.45 | % | 0 | 0 | 0.82 | -0.91 | 0.04 | -0.01 | 6/13/2025 3:59:54 PM EST | |||
| 29.00 | 6.40 | 7.30 | % | 0 | 0 | 0.60 | -0.92 | 0.04 | -0.01 | 6/13/2025 3:59:54 PM EST | |||
| 30.00 | 7.40 | 7.80 | % | 0 | 0 | 0.76 | -0.95 | 0.03 | 0.00 | 6/13/2025 3:59:54 PM EST |