Options Chain for CARNIVAL CORP PAIRED CTF (CCL) - $29.24 as of 7/8/2025 7:13:13 AM 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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
19.00 | 10.30 | 10.60 | 10.45 | % | 0.55 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 7/7/2025 4:00:03 PM EST | |||
20.00 | 9.30 | 9.60 | 9.45 | % | 0.47 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 7/7/2025 4:00:03 PM EST | |||
21.00 | 8.00 | 8.65 | 8.33 | % | 0.40 | 0 | 0 | 0.64 | 0.99 | 0.01 | 0.00 | 7/7/2025 4:00:03 PM EST | |||
22.00 | 7.40 | 7.70 | 7.55 | % | 0.34 | 0 | 0 | 0.48 | 0.98 | 0.01 | -0.01 | 7/7/2025 4:00:03 PM EST | |||
23.00 | 6.45 | 7.45 | 6.95 | % | 0.30 | 0 | 0 | 0.79 | 0.95 | 0.02 | -0.01 | 7/7/2025 4:00:03 PM EST | |||
24.00 | 5.25 | 5.80 | 5.53 | % | 0.23 | 0 | 0 | 0.36 | 0.92 | 0.03 | -0.01 | 7/7/2025 4:00:03 PM EST | |||
25.00 | 4.70 | 5.20 | 4.95 | % | 0.20 | 0 | 0 | 0.53 | 0.87 | 0.05 | -0.01 | 7/7/2025 4:00:03 PM EST | |||
26.00 | 3.85 | 4.25 | 4.05 | % | 0.16 | 0 | 0 | 0.47 | 0.82 | 0.06 | -0.02 | 7/7/2025 4:00:03 PM EST | |||
27.00 | 2.73 | 3.90 | 3.32 | % | 0.12 | 0 | 0 | 0.46 | 0.75 | 0.08 | -0.02 | 7/7/2025 4:00:03 PM EST | |||
28.00 | 1.80 | 2.63 | 2.22 | 2.45 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.34 | 0.67 | 0.09 | -0.02 | 7/7/2025 | 7/7/2025 4:00:03 PM EST |
29.00 | 1.81 | 2.03 | 1.92 | 1.76 | 0.00 | 0.00% | 0.07 | 0 | 62 | 0.41 | 0.57 | 0.10 | -0.02 | 7/7/2025 | 7/7/2025 4:00:03 PM EST |
30.00 | 1.32 | 1.43 | 1.38 | 1.22 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.39 | 0.48 | 0.10 | -0.02 | 7/7/2025 | 7/7/2025 4:00:03 PM EST |
31.00 | 0.90 | 1.24 | 1.07 | 0.85 | 0.00 | 0.00% | 0.03 | 0 | 17 | 0.41 | 0.38 | 0.10 | -0.02 | 7/7/2025 | 7/7/2025 4:00:03 PM EST |
32.00 | 0.58 | 0.95 | 0.77 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.40 | 0.29 | 0.09 | -0.02 | 7/7/2025 | 7/7/2025 4:00:03 PM EST |
33.00 | 0.41 | 0.66 | 0.54 | 0.31 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.40 | 0.22 | 0.07 | -0.01 | 7/7/2025 | 7/7/2025 4:00:03 PM EST |
34.00 | 0.00 | 1.17 | 0.59 | % | 0.02 | 0 | 0 | 0.41 | 0.16 | 0.06 | -0.01 | 7/7/2025 4:00:03 PM EST | |||
35.00 | 0.08 | 0.23 | 0.16 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.38 | 0.11 | 0.05 | -0.01 | 7/7/2025 | 7/7/2025 4:00:03 PM EST |
36.00 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 0 | 0.43 | 0.08 | 0.04 | -0.01 | 7/7/2025 4:00:03 PM EST | |||
37.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.45 | 0.05 | 0.03 | 0.00 | 7/7/2025 4:00:03 PM EST | |||
38.00 | 0.00 | 1.34 | 0.67 | % | 0.02 | 0 | 0 | 0.92 | 0.03 | 0.02 | 0.00 | 7/7/2025 4:00:03 PM EST | |||
39.00 | 0.00 | 1.32 | 0.66 | % | 0.02 | 0 | 0 | 0.78 | 0.02 | 0.01 | 0.00 | 7/7/2025 4:00:03 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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
19.00 | 0.00 | 1.33 | 0.67 | % | 0.04 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 7/7/2025 4:00:03 PM EST | |||
20.00 | 0.00 | 1.34 | 0.67 | % | 0.03 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 7/7/2025 4:00:03 PM EST | |||
21.00 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 0.97 | -0.01 | 0.01 | 0.00 | 7/7/2025 4:00:03 PM EST | |||
22.00 | 0.00 | 1.42 | 0.71 | % | 0.03 | 0 | 0 | 0.82 | -0.02 | 0.01 | -0.01 | 7/7/2025 4:00:03 PM EST | |||
23.00 | 0.00 | 0.78 | 0.39 | % | 0.02 | 0 | 0 | 0.52 | -0.05 | 0.02 | -0.01 | 7/7/2025 4:00:03 PM EST | |||
24.00 | 0.00 | 1.29 | 0.65 | % | 0.03 | 0 | 0 | 0.72 | -0.08 | 0.03 | -0.01 | 7/7/2025 4:00:03 PM EST | |||
25.00 | 0.29 | 0.60 | 0.45 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.50 | -0.13 | 0.05 | -0.01 | 7/7/2025 | 7/7/2025 4:00:03 PM EST |
26.00 | 0.43 | 0.72 | 0.58 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.43 | -0.18 | 0.06 | -0.02 | 7/7/2025 | 7/7/2025 4:00:03 PM EST |
27.00 | 0.62 | 1.56 | 1.09 | 0.63 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.53 | -0.25 | 0.08 | -0.02 | 7/7/2025 | 7/7/2025 4:00:03 PM EST |
28.00 | 0.00 | 1.12 | 0.56 | 0.98 | 0.00 | 0.00% | 0.02 | 0 | 50 | 0.43 | -0.33 | 0.09 | -0.02 | 7/7/2025 | 7/7/2025 4:00:03 PM EST |
29.00 | 1.36 | 1.60 | 1.48 | 1.38 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.41 | -0.43 | 0.10 | -0.02 | 7/7/2025 | 7/7/2025 4:00:03 PM EST |
30.00 | 1.84 | 2.19 | 2.02 | 1.57 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.41 | -0.52 | 0.10 | -0.02 | 7/7/2025 | 7/7/2025 4:00:03 PM EST |
31.00 | 2.20 | 2.67 | 2.44 | 2.07 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.36 | -0.62 | 0.10 | -0.02 | 7/3/2025 | 7/7/2025 4:00:03 PM EST |
32.00 | 2.69 | 3.40 | 3.05 | % | 0.10 | 0 | 0 | 0.41 | -0.71 | 0.09 | -0.02 | 7/7/2025 4:00:03 PM EST | |||
33.00 | 3.55 | 4.90 | 4.23 | % | 0.13 | 0 | 0 | 0.45 | -0.78 | 0.07 | -0.01 | 7/7/2025 4:00:03 PM EST | |||
34.00 | 4.25 | 5.40 | 4.83 | % | 0.14 | 0 | 0 | 0.36 | -0.84 | 0.06 | -0.01 | 7/7/2025 4:00:03 PM EST | |||
35.00 | 4.85 | 5.90 | 5.38 | % | 0.15 | 0 | 0 | 0.22 | -0.89 | 0.05 | -0.01 | 7/7/2025 4:00:03 PM EST | |||
36.00 | 6.60 | 6.85 | 6.73 | % | 0.19 | 0 | 0 | 0.47 | -0.92 | 0.04 | -0.01 | 7/7/2025 4:00:03 PM EST | |||
37.00 | 7.60 | 8.70 | 8.15 | % | 0.22 | 0 | 0 | 0.66 | -0.95 | 0.03 | 0.00 | 7/7/2025 4:00:03 PM EST | |||
38.00 | 8.00 | 8.80 | 8.40 | % | 0.22 | 0 | 0 | 0.55 | -0.97 | 0.02 | 0.00 | 7/7/2025 4:00:03 PM EST | |||
39.00 | 9.05 | 9.80 | 9.43 | % | 0.24 | 0 | 0 | 0.56 | -0.98 | 0.01 | 0.00 | 7/7/2025 4:00:03 PM EST |