Options Chain for CARNIVAL CORP PAIRED CTF (CCL) - $29.27 as of 8/22/2025 3:32:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 12.25 | 12.40 | 12.33 | % | 0.65 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 20.00 | 11.25 | 11.40 | 11.33 | 9.75 | -1.05 | -9.73% | 0.57 | 1 | 2 | 1.51 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 21.00 | 10.25 | 10.40 | 10.33 | 8.87 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.60 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:51 PM EST |
| 22.00 | 9.30 | 9.80 | 9.55 | 8.85 | +1.63 | +22.58% | 0.43 | 1 | 13 | 1.21 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 22.50 | 8.75 | 8.90 | 8.83 | % | 0.39 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 23.00 | 8.25 | 8.40 | 8.33 | 6.95 | 0.00 | 0.00% | 0.36 | 0 | 14 | 1.07 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:51 PM EST |
| 23.50 | 7.75 | 7.90 | 7.83 | % | 0.33 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 24.00 | 7.25 | 7.40 | 7.33 | 7.34 | +1.54 | +26.56% | 0.31 | 1 | 19 | 1.25 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 24.50 | 6.75 | 6.90 | 6.83 | 6.84 | +1.39 | +25.51% | 0.28 | 1 | 6 | 1.05 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 25.00 | 6.30 | 6.40 | 6.35 | 6.21 | +2.11 | +51.47% | 0.25 | 7 | 21 | 0.98 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 25.50 | 5.75 | 5.90 | 5.83 | 4.55 | 0.00 | 0.00% | 0.23 | 0 | 20 | 0.90 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:51 PM EST |
| 26.00 | 5.25 | 5.40 | 5.33 | 3.40 | 0.00 | 0.00% | 0.21 | 0 | 28 | 0.83 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:51 PM EST |
| 26.50 | 4.75 | 4.90 | 4.83 | 4.36 | +0.81 | +22.82% | 0.18 | 19 | 28 | 0.76 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 27.00 | 4.30 | 4.40 | 4.35 | 4.00 | +1.90 | +90.48% | 0.16 | 5 | 45 | 0.69 | 0.99 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 27.50 | 3.80 | 3.90 | 3.85 | 1.92 | 0.00 | 0.00% | 0.14 | 0 | 24 | 0.62 | 0.99 | 0.02 | -0.01 | 8/21/2025 | 8/22/2025 3:59:51 PM EST |
| 28.00 | 3.30 | 3.40 | 3.35 | 3.45 | +1.90 | +122.59% | 0.12 | 27 | 498 | 0.55 | 0.97 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 28.50 | 2.78 | 2.91 | 2.85 | 2.85 | +1.70 | +147.83% | 0.10 | 11 | 64 | 0.48 | 0.96 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 29.00 | 2.38 | 2.43 | 2.41 | 2.42 | +1.56 | +181.40% | 0.08 | 132 | 635 | 0.39 | 0.93 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 29.50 | 1.81 | 1.96 | 1.89 | 1.89 | +1.30 | +220.34% | 0.06 | 100 | 371 | 0.41 | 0.89 | 0.12 | -0.03 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 30.00 | 1.48 | 1.53 | 1.51 | 1.49 | +1.11 | +292.11% | 0.05 | 873 | 1,363 | 0.35 | 0.82 | 0.17 | -0.03 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 30.50 | 1.08 | 1.13 | 1.11 | 1.09 | +0.86 | +373.92% | 0.04 | 3,579 | 874 | 0.34 | 0.73 | 0.23 | -0.04 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 31.00 | 0.75 | 0.78 | 0.77 | 0.76 | +0.61 | +406.67% | 0.02 | 809 | 1,221 | 0.34 | 0.60 | 0.27 | -0.04 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 31.50 | 0.49 | 0.52 | 0.51 | 0.50 | +0.43 | +614.29% | 0.02 | 638 | 111 | 0.33 | 0.47 | 0.28 | -0.04 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 32.00 | 0.30 | 0.33 | 0.32 | 0.30 | +0.25 | +500.00% | 0.01 | 1,577 | 1,248 | 0.33 | 0.33 | 0.25 | -0.04 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 32.50 | 0.18 | 0.20 | 0.19 | 0.18 | +0.09 | +100.00% | 0.01 | 150 | 80 | 0.34 | 0.23 | 0.20 | -0.03 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 33.00 | 0.09 | 0.12 | 0.11 | 0.13 | +0.11 | +550.00% | 0.00 | 512 | 226 | 0.34 | 0.14 | 0.15 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 33.50 | 0.04 | 0.08 | 0.06 | 0.07 | +0.04 | +133.34% | 0.00 | 119 | 2 | 0.35 | 0.09 | 0.10 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 34.00 | 0.03 | 0.05 | 0.04 | 0.04 | +0.02 | +100.00% | 0.00 | 51 | 71 | 0.36 | 0.05 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 34.50 | 0.01 | 0.02 | 0.02 | 0.02 | % | 0.00 | 39 | 0 | 0.35 | 0.03 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST | |
| 35.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 140 | 34 | 0.39 | 0.01 | 0.02 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 36.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 3 | 19 | 0.46 | 0.00 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 37.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 1 | 0.53 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 38.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 39.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 40.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 41.00 | 0.00 | 0.34 | 0.17 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 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 | 0.09 | 0.05 | 0.03 | % | 0.00 | 2 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST | |
| 20.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 21.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 22.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.37 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:51 PM EST |
| 22.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 23.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.94 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:51 PM EST |
| 23.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:51 PM EST |
| 24.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.82 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:51 PM EST |
| 24.50 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 1 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST | |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 122 | 114 | 0.71 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 25.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 6 | 11 | 0.66 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 26.00 | 0.00 | 0.01 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 3 | 1,295 | 0.60 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 26.50 | 0.00 | 0.03 | 0.02 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.65 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:51 PM EST |
| 27.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.08 | -88.89% | 0.00 | 48 | 850 | 0.55 | -0.01 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 27.50 | 0.00 | 0.03 | 0.02 | 0.02 | -0.13 | -86.67% | 0.00 | 26 | 1,597 | 0.52 | -0.01 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 28.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.21 | -91.31% | 0.00 | 73 | 623 | 0.44 | -0.03 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 28.50 | 0.03 | 0.04 | 0.04 | 0.03 | -0.35 | -92.11% | 0.00 | 301 | 294 | 0.41 | -0.04 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 29.00 | 0.05 | 0.06 | 0.06 | 0.06 | -0.48 | -88.89% | 0.00 | 118 | 484 | 0.39 | -0.07 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 29.50 | 0.08 | 0.10 | 0.09 | 0.09 | -0.68 | -88.32% | 0.00 | 433 | 1,890 | 0.37 | -0.11 | 0.12 | -0.03 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 30.00 | 0.15 | 0.16 | 0.16 | 0.15 | -0.96 | -86.49% | 0.01 | 1,320 | 408 | 0.36 | -0.18 | 0.17 | -0.03 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 30.50 | 0.25 | 0.27 | 0.26 | 0.27 | -1.20 | -81.64% | 0.01 | 728 | 20 | 0.34 | -0.27 | 0.23 | -0.04 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 31.00 | 0.40 | 0.44 | 0.42 | 0.43 | -1.53 | -78.07% | 0.01 | 429 | 89 | 0.34 | -0.40 | 0.27 | -0.04 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 31.50 | 0.65 | 0.68 | 0.67 | 0.66 | -1.11 | -62.72% | 0.02 | 191 | 1 | 0.33 | -0.53 | 0.28 | -0.04 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 32.00 | 0.94 | 0.99 | 0.97 | 0.99 | -1.36 | -57.88% | 0.03 | 11 | 42 | 0.33 | -0.67 | 0.25 | -0.04 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 32.50 | 1.31 | 1.37 | 1.34 | 2.71 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.33 | -0.77 | 0.20 | -0.03 | 8/19/2025 | 8/22/2025 3:59:51 PM EST |
| 33.00 | 1.69 | 1.79 | 1.74 | 1.68 | -2.07 | -55.20% | 0.05 | 5 | 4 | 0.31 | -0.86 | 0.15 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 33.50 | 2.17 | 2.31 | 2.24 | 3.75 | % | 0.07 | 3 | 0 | 0.44 | -0.91 | 0.10 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST | |
| 34.00 | 2.62 | 2.82 | 2.72 | 4.50 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.52 | -0.95 | 0.07 | -0.01 | 8/4/2025 | 8/22/2025 3:59:51 PM EST |
| 34.50 | 3.15 | 3.25 | 3.20 | % | 0.09 | 0 | 0 | 0.55 | -0.97 | 0.04 | -0.01 | 8/22/2025 3:59:51 PM EST | |||
| 35.00 | 3.60 | 3.80 | 3.70 | % | 0.11 | 0 | 0 | 0.82 | -0.99 | 0.02 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 36.00 | 4.65 | 4.75 | 4.70 | % | 0.13 | 0 | 0 | 0.64 | -1.00 | 0.01 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 37.00 | 5.60 | 5.75 | 5.68 | 7.75 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.73 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 8/22/2025 3:59:51 PM EST |
| 38.00 | 6.00 | 6.75 | 6.38 | 8.11 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 3:59:51 PM EST |
| 39.00 | 6.95 | 7.75 | 7.35 | % | 0.19 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 40.00 | 8.60 | 8.80 | 8.70 | % | 0.22 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 41.00 | 9.60 | 9.75 | 9.68 | 9.69 | % | 0.24 | 3 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |