Options Chain for CARNIVAL CORP PAIRED CTF (CCL) - $29.55 as of 7/18/2025 8:11:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 10.50 | 10.75 | 10.63 | 10.40 | 0.00 | 0.00% | 0.56 | 0 | 1 | 0.92 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:58 PM EST |
| 20.00 | 9.50 | 9.80 | 9.65 | 9.45 | 0.00 | 0.00% | 0.48 | 0 | 6 | 0.83 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/18/2025 3:59:58 PM EST |
| 21.00 | 8.50 | 8.80 | 8.65 | % | 0.41 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:58 PM EST | |||
| 22.00 | 7.55 | 7.85 | 7.70 | 7.74 | +0.64 | +9.02% | 0.35 | 10 | 1 | 0.65 | 0.99 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 23.00 | 6.65 | 6.90 | 6.78 | 6.40 | 0.00 | 0.00% | 0.29 | 0 | 3 | 0.68 | 0.98 | 0.01 | 0.00 | 7/16/2025 | 7/18/2025 3:59:58 PM EST |
| 24.00 | 5.60 | 5.85 | 5.73 | 5.11 | 0.00 | 0.00% | 0.24 | 0 | 14 | 0.53 | 0.96 | 0.02 | -0.01 | 7/9/2025 | 7/18/2025 3:59:58 PM EST |
| 25.00 | 4.75 | 4.90 | 4.83 | 4.65 | -0.03 | -0.65% | 0.19 | 2 | 2 | 0.45 | 0.93 | 0.04 | -0.01 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 26.00 | 3.85 | 3.95 | 3.90 | 3.75 | +0.08 | +2.18% | 0.15 | 10 | 11 | 0.40 | 0.88 | 0.06 | -0.01 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 27.00 | 3.00 | 3.10 | 3.05 | 3.08 | +0.11 | +3.71% | 0.11 | 2 | 5 | 0.38 | 0.80 | 0.08 | -0.02 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 28.00 | 2.27 | 2.42 | 2.35 | 2.32 | +0.31 | +15.43% | 0.08 | 1 | 18 | 0.37 | 0.71 | 0.10 | -0.02 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 29.00 | 1.62 | 1.67 | 1.65 | 1.75 | +0.28 | +19.05% | 0.06 | 612 | 109 | 0.36 | 0.60 | 0.12 | -0.02 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 30.00 | 1.10 | 1.15 | 1.13 | 1.10 | 0.00 | 0.00% | 0.04 | 14 | 69 | 0.35 | 0.48 | 0.12 | -0.02 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 31.00 | 0.70 | 0.75 | 0.73 | 0.70 | -0.01 | -1.41% | 0.02 | 21 | 236 | 0.34 | 0.36 | 0.12 | -0.02 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 32.00 | 0.43 | 0.54 | 0.49 | 0.44 | -0.01 | -2.23% | 0.02 | 2 | 305 | 0.34 | 0.26 | 0.10 | -0.02 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 33.00 | 0.00 | 0.37 | 0.19 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.39 | 0.18 | 0.08 | -0.01 | 7/16/2025 | 7/18/2025 3:59:58 PM EST |
| 34.00 | 0.00 | 0.31 | 0.16 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.40 | 0.12 | 0.06 | -0.01 | 7/9/2025 | 7/18/2025 3:59:58 PM EST |
| 35.00 | 0.09 | 0.13 | 0.11 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.36 | 0.08 | 0.04 | -0.01 | 7/17/2025 | 7/18/2025 3:59:58 PM EST |
| 36.00 | 0.00 | 0.63 | 0.32 | 0.06 | +0.01 | +20.00% | 0.01 | 1 | 1 | 0.67 | 0.04 | 0.03 | 0.00 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 37.00 | 0.00 | 0.41 | 0.21 | % | 0.01 | 0 | 0 | 0.63 | 0.03 | 0.02 | 0.00 | 7/18/2025 3:59:58 PM EST | |||
| 38.00 | 0.00 | 0.41 | 0.21 | % | 0.01 | 0 | 0 | 0.68 | 0.01 | 0.01 | 0.00 | 7/18/2025 3:59:58 PM EST | |||
| 39.00 | 0.00 | 0.41 | 0.21 | % | 0.01 | 0 | 0 | 0.73 | 0.01 | 0.01 | 0.00 | 7/18/2025 3:59:58 PM EST | |||
| 40.00 | 0.00 | 0.41 | 0.21 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:58 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 | 0.71 | 0.36 | % | 0.02 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:58 PM EST | |||
| 20.00 | 0.00 | 0.71 | 0.36 | % | 0.02 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:58 PM EST | |||
| 21.00 | 0.00 | 0.52 | 0.26 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:58 PM EST | |||
| 22.00 | 0.00 | 0.41 | 0.21 | % | 0.01 | 0 | 0 | 0.84 | -0.01 | 0.00 | 0.00 | 7/18/2025 3:59:58 PM EST | |||
| 23.00 | 0.00 | 0.29 | 0.15 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.67 | -0.02 | 0.01 | 0.00 | 7/14/2025 | 7/18/2025 3:59:58 PM EST |
| 24.00 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 0 | 0.50 | -0.04 | 0.02 | -0.01 | 7/18/2025 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.17 | 0.09 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.59 | -0.07 | 0.04 | -0.01 | 7/14/2025 | 7/18/2025 3:59:58 PM EST |
| 26.00 | 0.22 | 0.25 | 0.24 | 0.24 | -0.08 | -25.00% | 0.01 | 10 | 63 | 0.39 | -0.12 | 0.06 | -0.01 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 27.00 | 0.35 | 0.40 | 0.38 | 0.40 | -0.14 | -25.93% | 0.01 | 2 | 45 | 0.37 | -0.20 | 0.08 | -0.02 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 28.00 | 0.61 | 0.64 | 0.63 | 0.65 | -0.05 | -7.15% | 0.02 | 17 | 147 | 0.36 | -0.29 | 0.10 | -0.02 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 29.00 | 0.96 | 1.00 | 0.98 | 0.98 | -0.14 | -12.50% | 0.03 | 619 | 59 | 0.35 | -0.40 | 0.12 | -0.02 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 30.00 | 1.43 | 1.48 | 1.46 | 1.58 | 0.00 | 0.00% | 0.05 | 0 | 67 | 0.34 | -0.52 | 0.12 | -0.02 | 7/17/2025 | 7/18/2025 3:59:58 PM EST |
| 31.00 | 2.01 | 2.18 | 2.10 | 2.07 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.35 | -0.64 | 0.12 | -0.02 | 7/3/2025 | 7/18/2025 3:59:58 PM EST |
| 32.00 | 2.72 | 2.83 | 2.78 | % | 0.09 | 0 | 0 | 0.33 | -0.74 | 0.10 | -0.02 | 7/18/2025 3:59:58 PM EST | |||
| 33.00 | 3.50 | 3.70 | 3.60 | % | 0.11 | 0 | 0 | 0.38 | -0.82 | 0.08 | -0.01 | 7/18/2025 3:59:58 PM EST | |||
| 34.00 | 4.45 | 4.80 | 4.63 | % | 0.14 | 0 | 0 | 0.38 | -0.88 | 0.06 | -0.01 | 7/18/2025 3:59:58 PM EST | |||
| 35.00 | 5.40 | 5.55 | 5.48 | % | 0.16 | 0 | 0 | 0.42 | -0.92 | 0.04 | -0.01 | 7/18/2025 3:59:58 PM EST | |||
| 36.00 | 6.40 | 6.55 | 6.48 | % | 0.18 | 0 | 0 | 0.65 | -0.96 | 0.03 | 0.00 | 7/18/2025 3:59:58 PM EST | |||
| 37.00 | 7.35 | 7.50 | 7.43 | 7.60 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.48 | -0.97 | 0.02 | 0.00 | 7/17/2025 | 7/18/2025 3:59:58 PM EST |
| 38.00 | 8.35 | 8.60 | 8.48 | % | 0.22 | 0 | 0 | 0.56 | -0.99 | 0.01 | 0.00 | 7/18/2025 3:59:58 PM EST | |||
| 39.00 | 9.35 | 9.55 | 9.45 | % | 0.24 | 0 | 0 | 0.61 | -0.99 | 0.01 | 0.00 | 7/18/2025 3:59:58 PM EST | |||
| 40.00 | 10.35 | 10.55 | 10.45 | % | 0.26 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:58 PM EST |