Options Chain for CARNIVAL CORP PAIRED CTF (CCL) - $29.97 as of 7/22/2025 8:52:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 14.70 | 15.00 | 14.85 | % | 0.99 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:02 PM EST | |||
| 16.00 | 13.70 | 13.95 | 13.83 | % | 0.86 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:02 PM EST | |||
| 17.00 | 12.70 | 13.00 | 12.85 | % | 0.76 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:02 PM EST | |||
| 18.00 | 11.70 | 12.00 | 11.85 | % | 0.66 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:02 PM EST | |||
| 19.00 | 10.05 | 11.00 | 10.53 | % | 0.55 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:02 PM EST | |||
| 20.00 | 9.05 | 9.95 | 9.50 | 8.90 | 0.00 | 0.00% | 0.47 | 0 | 8 | 1.80 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/21/2025 4:00:02 PM EST |
| 20.50 | 8.55 | 9.50 | 9.03 | 8.86 | 0.00 | 0.00% | 0.44 | 0 | 5 | 1.07 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/21/2025 4:00:02 PM EST |
| 21.00 | 8.75 | 8.95 | 8.85 | 8.55 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.74 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/21/2025 4:00:02 PM EST |
| 21.50 | 8.25 | 8.50 | 8.38 | 8.65 | 0.00 | 0.00% | 0.39 | 0 | 1 | 0.96 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/21/2025 4:00:02 PM EST |
| 22.00 | 7.75 | 8.00 | 7.88 | 7.60 | 0.00 | 0.00% | 0.36 | 0 | 6 | 0.97 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/21/2025 4:00:02 PM EST |
| 22.50 | 7.25 | 7.70 | 7.48 | 6.65 | 0.00 | 0.00% | 0.33 | 0 | 4 | 0.77 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/21/2025 4:00:02 PM EST |
| 23.00 | 6.75 | 6.95 | 6.85 | 6.07 | 0.00 | 0.00% | 0.30 | 0 | 2 | 0.79 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 7/21/2025 4:00:02 PM EST |
| 23.50 | 6.25 | 6.55 | 6.40 | 6.02 | 0.00 | 0.00% | 0.27 | 0 | 5 | 0.74 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/21/2025 4:00:02 PM EST |
| 24.00 | 5.30 | 6.00 | 5.65 | 5.66 | 0.00 | 0.00% | 0.24 | 0 | 11 | 0.68 | 0.99 | 0.01 | 0.00 | 7/18/2025 | 7/21/2025 4:00:02 PM EST |
| 24.50 | 4.60 | 5.60 | 5.10 | 5.26 | 0.00 | 0.00% | 0.21 | 0 | 13 | 0.63 | 0.99 | 0.01 | 0.00 | 7/7/2025 | 7/21/2025 4:00:02 PM EST |
| 25.00 | 4.40 | 5.50 | 4.95 | 4.72 | 0.00 | 0.00% | 0.20 | 0 | 21 | 0.67 | 0.97 | 0.02 | -0.01 | 7/18/2025 | 7/21/2025 4:00:02 PM EST |
| 25.50 | 4.30 | 4.55 | 4.43 | 4.87 | 0.00 | 0.00% | 0.17 | 0 | 8 | 0.62 | 0.95 | 0.03 | -0.01 | 7/3/2025 | 7/21/2025 4:00:02 PM EST |
| 26.00 | 3.80 | 4.10 | 3.95 | 3.54 | 0.00 | 0.00% | 0.15 | 0 | 28 | 0.48 | 0.93 | 0.05 | -0.01 | 7/14/2025 | 7/21/2025 4:00:02 PM EST |
| 26.50 | 3.40 | 3.55 | 3.48 | 3.55 | 0.00 | 0.00% | 0.13 | 0 | 47 | 0.42 | 0.90 | 0.06 | -0.02 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 27.00 | 2.81 | 3.05 | 2.93 | 3.15 | 0.00 | 0.00% | 0.11 | 0 | 60 | 0.41 | 0.87 | 0.08 | -0.02 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 27.50 | 2.51 | 2.59 | 2.55 | 2.37 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.38 | 0.84 | 0.09 | -0.02 | 7/14/2025 | 7/21/2025 4:00:02 PM EST |
| 28.00 | 2.12 | 2.17 | 2.15 | 2.20 | 0.00 | 0.00% | 0.08 | 0 | 72 | 0.37 | 0.79 | 0.11 | -0.02 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 28.50 | 1.63 | 1.80 | 1.72 | 2.00 | 0.00 | 0.00% | 0.06 | 0 | 97 | 0.35 | 0.73 | 0.14 | -0.02 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 29.00 | 1.39 | 1.44 | 1.42 | 1.50 | 0.00 | 0.00% | 0.05 | 0 | 491 | 0.36 | 0.66 | 0.16 | -0.03 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 29.50 | 1.10 | 1.13 | 1.12 | 1.28 | 0.00 | 0.00% | 0.04 | 0 | 359 | 0.36 | 0.57 | 0.17 | -0.03 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 30.00 | 0.84 | 0.88 | 0.86 | 0.87 | 0.00 | 0.00% | 0.03 | 0 | 213 | 0.35 | 0.49 | 0.18 | -0.03 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 30.50 | 0.63 | 0.66 | 0.65 | 0.69 | 0.00 | 0.00% | 0.02 | 0 | 265 | 0.35 | 0.40 | 0.17 | -0.03 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 31.00 | 0.47 | 0.50 | 0.49 | 0.49 | 0.00 | 0.00% | 0.02 | 0 | 51 | 0.35 | 0.33 | 0.16 | -0.02 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 31.50 | 0.34 | 0.37 | 0.36 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 71 | 0.36 | 0.26 | 0.14 | -0.02 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 32.00 | 0.24 | 0.27 | 0.26 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1,988 | 0.36 | 0.21 | 0.12 | -0.02 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 32.50 | 0.16 | 0.20 | 0.18 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.36 | 0.17 | 0.10 | -0.02 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 33.00 | 0.11 | 0.15 | 0.13 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.36 | 0.13 | 0.08 | -0.02 | 7/16/2025 | 7/21/2025 4:00:02 PM EST |
| 33.50 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 0.39 | 0.10 | 0.07 | -0.01 | 7/21/2025 4:00:02 PM EST | |||
| 34.00 | 0.00 | 0.09 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.41 | 0.07 | 0.06 | -0.01 | 7/18/2025 | 7/21/2025 4:00:02 PM EST |
| 34.50 | 0.00 | 0.39 | 0.20 | % | 0.01 | 0 | 0 | 0.42 | 0.06 | 0.04 | -0.01 | 7/21/2025 4:00:02 PM EST | |||
| 35.00 | 0.00 | 0.81 | 0.41 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.85 | 0.03 | 0.03 | 0.00 | 7/16/2025 | 7/21/2025 4:00:02 PM EST |
| 36.00 | 0.00 | 0.72 | 0.36 | % | 0.01 | 0 | 0 | 0.92 | 0.01 | 0.01 | 0.00 | 7/21/2025 4:00:02 PM EST | |||
| 37.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.45 | 0.01 | 0.01 | 0.00 | 7/21/2025 4:00:02 PM EST | |||
| 38.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:02 PM EST | |||
| 39.00 | 0.00 | 0.61 | 0.31 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:02 PM EST | |||
| 40.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:02 PM EST | |||
| 41.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:02 PM EST | |||
| 42.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:02 PM EST | |||
| 43.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:02 PM EST | |||
| 44.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:02 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 | 0.59 | 0.30 | % | 0.02 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:02 PM EST | |||
| 16.00 | 0.00 | 0.63 | 0.32 | % | 0.02 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:02 PM EST | |||
| 17.00 | 0.00 | 0.62 | 0.31 | % | 0.02 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:02 PM EST | |||
| 18.00 | 0.00 | 0.68 | 0.34 | % | 0.02 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:02 PM EST | |||
| 19.00 | 0.00 | 0.68 | 0.34 | % | 0.02 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:02 PM EST | |||
| 20.00 | 0.00 | 0.68 | 0.34 | % | 0.02 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:02 PM EST | |||
| 20.50 | 0.00 | 0.68 | 0.34 | % | 0.02 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:02 PM EST | |||
| 21.00 | 0.00 | 0.68 | 0.34 | % | 0.02 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:02 PM EST | |||
| 21.50 | 0.00 | 0.69 | 0.35 | % | 0.02 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:02 PM EST | |||
| 22.00 | 0.00 | 0.47 | 0.24 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.14 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/21/2025 4:00:02 PM EST |
| 22.50 | 0.00 | 0.63 | 0.32 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:02 PM EST | |||
| 23.00 | 0.00 | 0.16 | 0.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.74 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 23.50 | 0.00 | 0.87 | 0.44 | % | 0.02 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:02 PM EST | |||
| 24.00 | 0.00 | 0.21 | 0.11 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.75 | -0.01 | 0.01 | 0.00 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 24.50 | 0.00 | 0.81 | 0.41 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 20 | 1.09 | -0.01 | 0.01 | 0.00 | 7/7/2025 | 7/21/2025 4:00:02 PM EST |
| 25.00 | 0.04 | 0.08 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.47 | -0.03 | 0.02 | -0.01 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 25.50 | 0.00 | 0.13 | 0.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.44 | -0.05 | 0.03 | -0.01 | 7/18/2025 | 7/21/2025 4:00:02 PM EST |
| 26.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.43 | -0.07 | 0.05 | -0.01 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 26.50 | 0.09 | 0.18 | 0.14 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.43 | -0.10 | 0.06 | -0.02 | 7/18/2025 | 7/21/2025 4:00:02 PM EST |
| 27.00 | 0.14 | 0.16 | 0.15 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 443 | 0.39 | -0.13 | 0.08 | -0.02 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 27.50 | 0.20 | 0.23 | 0.22 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 368 | 0.38 | -0.16 | 0.09 | -0.02 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 28.00 | 0.28 | 0.32 | 0.30 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 194 | 0.37 | -0.21 | 0.11 | -0.02 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 28.50 | 0.39 | 0.43 | 0.41 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 89 | 0.35 | -0.27 | 0.14 | -0.02 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 29.00 | 0.55 | 0.59 | 0.57 | 0.56 | 0.00 | 0.00% | 0.02 | 0 | 107 | 0.36 | -0.34 | 0.16 | -0.03 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 29.50 | 0.75 | 0.79 | 0.77 | 0.69 | 0.00 | 0.00% | 0.03 | 0 | 134 | 0.35 | -0.43 | 0.17 | -0.03 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 30.00 | 0.99 | 1.04 | 1.02 | 0.97 | 0.00 | 0.00% | 0.03 | 0 | 68 | 0.35 | -0.51 | 0.18 | -0.03 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 30.50 | 1.28 | 1.32 | 1.30 | 1.19 | 0.00 | 0.00% | 0.04 | 0 | 32 | 0.35 | -0.60 | 0.17 | -0.03 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 31.00 | 1.55 | 1.73 | 1.64 | 1.89 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.35 | -0.67 | 0.16 | -0.02 | 7/3/2025 | 7/21/2025 4:00:02 PM EST |
| 31.50 | 1.88 | 2.05 | 1.97 | % | 0.06 | 0 | 0 | 0.31 | -0.74 | 0.14 | -0.02 | 7/21/2025 4:00:02 PM EST | |||
| 32.00 | 2.32 | 2.45 | 2.39 | 3.15 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.34 | -0.79 | 0.12 | -0.02 | 7/14/2025 | 7/21/2025 4:00:02 PM EST |
| 32.50 | 2.70 | 2.98 | 2.84 | % | 0.09 | 0 | 0 | 0.29 | -0.83 | 0.10 | -0.02 | 7/21/2025 4:00:02 PM EST | |||
| 33.00 | 2.79 | 3.45 | 3.12 | 3.30 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.42 | -0.87 | 0.08 | -0.02 | 7/3/2025 | 7/21/2025 4:00:02 PM EST |
| 33.50 | 3.60 | 3.85 | 3.73 | % | 0.11 | 0 | 0 | 0.46 | -0.90 | 0.07 | -0.01 | 7/21/2025 4:00:02 PM EST | |||
| 34.00 | 4.10 | 4.35 | 4.23 | % | 0.12 | 0 | 0 | 0.50 | -0.93 | 0.06 | -0.01 | 7/21/2025 4:00:02 PM EST | |||
| 34.50 | 4.60 | 4.80 | 4.70 | % | 0.14 | 0 | 0 | 0.45 | -0.94 | 0.04 | -0.01 | 7/21/2025 4:00:02 PM EST | |||
| 35.00 | 5.00 | 5.35 | 5.18 | % | 0.15 | 0 | 0 | 0.54 | -0.97 | 0.03 | 0.00 | 7/21/2025 4:00:02 PM EST | |||
| 36.00 | 6.10 | 6.35 | 6.23 | % | 0.17 | 0 | 0 | 0.61 | -0.99 | 0.01 | 0.00 | 7/21/2025 4:00:02 PM EST | |||
| 37.00 | 7.05 | 7.30 | 7.18 | 6.80 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.01 | -0.99 | 0.01 | 0.00 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 38.00 | 8.10 | 9.00 | 8.55 | 8.10 | 0.00 | 0.00% | 0.23 | 0 | 4 | 0.67 | -1.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 39.00 | 8.70 | 9.75 | 9.23 | % | 0.24 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 7/21/2025 4:00:02 PM EST | |||
| 40.00 | 10.10 | 10.80 | 10.45 | % | 0.26 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 7/21/2025 4:00:02 PM EST | |||
| 41.00 | 11.10 | 11.90 | 11.50 | % | 0.28 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 7/21/2025 4:00:02 PM EST | |||
| 42.00 | 12.05 | 13.00 | 12.53 | % | 0.30 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 7/21/2025 4:00:02 PM EST | |||
| 43.00 | 13.10 | 13.80 | 13.45 | % | 0.31 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 7/21/2025 4:00:02 PM EST | |||
| 44.00 | 14.10 | 14.95 | 14.53 | % | 0.33 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 7/21/2025 4:00:02 PM EST |