Options Chain for CARNIVAL CORP PAIRED CTF (CCL) - $29.73 as of 7/29/2025 3:11:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 27.55 | 27.75 | 27.65 | 27.35 | 0.00 | 0.00% | 13.82 | 0 | 28 | 3.69 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/29/2025 1:59:05 PM EST |
| 3.00 | 26.55 | 26.75 | 26.65 | 16.90 | 0.00 | 0.00% | 8.88 | 0 | 2 | 3.71 | 1.00 | 0.00 | 0.00 | 4/2/2025 | 7/29/2025 1:59:05 PM EST |
| 4.00 | 25.55 | 25.75 | 25.65 | 18.40 | 0.00 | 0.00% | 6.41 | 0 | 1 | 3.33 | 1.00 | 0.00 | 0.00 | 11/4/2024 | 7/29/2025 1:59:05 PM EST |
| 5.00 | 24.60 | 24.75 | 24.68 | 17.00 | 0.00 | 0.00% | 4.94 | 0 | 47 | 2.28 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 7/29/2025 1:59:05 PM EST |
| 8.00 | 21.60 | 21.75 | 21.68 | 21.10 | 0.00 | 0.00% | 2.71 | 0 | 9 | 1.60 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 7/29/2025 1:59:05 PM EST |
| 10.00 | 19.65 | 19.80 | 19.73 | 20.45 | 0.00 | 0.00% | 1.97 | 0 | 61 | 1.47 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 1:59:05 PM EST |
| 11.00 | 18.65 | 18.80 | 18.73 | 13.40 | 0.00 | 0.00% | 1.70 | 0 | 1 | 1.33 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 7/29/2025 1:59:05 PM EST |
| 12.00 | 17.65 | 17.80 | 17.73 | 17.95 | 0.00 | 0.00% | 1.48 | 0 | 5 | 1.20 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 1:59:05 PM EST |
| 13.00 | 16.65 | 16.80 | 16.73 | 16.35 | +0.20 | +1.24% | 1.29 | 5 | 17 | 1.09 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 14.00 | 15.70 | 15.80 | 15.75 | 16.12 | 0.00 | 0.00% | 1.12 | 0 | 25 | 0.98 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/29/2025 1:59:05 PM EST |
| 15.00 | 14.70 | 14.85 | 14.78 | 15.72 | 0.00 | 0.00% | 0.99 | 0 | 132 | 0.99 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 1:59:05 PM EST |
| 16.00 | 13.70 | 13.85 | 13.78 | 13.65 | -0.15 | -1.09% | 0.86 | 15 | 439 | 0.90 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 17.00 | 12.75 | 12.85 | 12.80 | 12.95 | -0.70 | -5.13% | 0.75 | 3 | 777 | 0.81 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 18.00 | 11.75 | 11.85 | 11.80 | 11.80 | +0.05 | +0.43% | 0.66 | 13 | 1,034 | 0.72 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 19.00 | 10.75 | 10.85 | 10.80 | 10.70 | +0.35 | +3.39% | 0.57 | 13 | 8,946 | 0.55 | 0.99 | 0.01 | 0.00 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 20.00 | 9.80 | 9.90 | 9.85 | 9.55 | -0.30 | -3.05% | 0.49 | 11 | 1,982 | 0.49 | 0.98 | 0.01 | -0.01 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 21.00 | 8.80 | 8.90 | 8.85 | 8.50 | -1.50 | -15.00% | 0.42 | 1 | 1,510 | 0.49 | 0.97 | 0.01 | -0.01 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 22.00 | 7.85 | 7.90 | 7.88 | 7.55 | -0.35 | -4.43% | 0.36 | 20 | 3,151 | 0.46 | 0.95 | 0.02 | -0.01 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 23.00 | 6.80 | 6.95 | 6.88 | 7.02 | 0.00 | 0.00% | 0.30 | 0 | 1,876 | 0.45 | 0.94 | 0.02 | -0.01 | 7/28/2025 | 7/29/2025 1:59:05 PM EST |
| 24.00 | 5.95 | 6.05 | 6.00 | 5.93 | 0.00 | 0.00% | 0.25 | 0 | 2,260 | 0.42 | 0.91 | 0.03 | -0.01 | 7/28/2025 | 7/29/2025 1:59:05 PM EST |
| 25.00 | 5.05 | 5.10 | 5.08 | 4.75 | -0.22 | -4.43% | 0.20 | 15 | 7,155 | 0.41 | 0.89 | 0.04 | -0.01 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 26.00 | 4.15 | 4.25 | 4.20 | 3.95 | -0.25 | -5.96% | 0.16 | 4 | 15,485 | 0.38 | 0.85 | 0.05 | -0.01 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 27.00 | 3.35 | 3.45 | 3.40 | 3.20 | -0.20 | -5.89% | 0.13 | 6 | 10,081 | 0.38 | 0.79 | 0.07 | -0.01 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 28.00 | 2.66 | 2.72 | 2.69 | 2.61 | +0.08 | +3.17% | 0.10 | 29 | 1,479 | 0.37 | 0.72 | 0.08 | -0.02 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 29.00 | 2.04 | 2.08 | 2.06 | 2.10 | -0.02 | -0.95% | 0.07 | 19 | 2,864 | 0.36 | 0.63 | 0.10 | -0.02 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 30.00 | 1.51 | 1.55 | 1.53 | 1.55 | 0.00 | 0.00% | 0.05 | 1,319 | 6,420 | 0.35 | 0.52 | 0.10 | -0.02 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 31.00 | 1.08 | 1.13 | 1.11 | 1.15 | +0.03 | +2.68% | 0.04 | 96 | 2,812 | 0.35 | 0.43 | 0.10 | -0.02 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 32.00 | 0.76 | 0.80 | 0.78 | 0.78 | -0.03 | -3.71% | 0.02 | 173 | 9,578 | 0.35 | 0.34 | 0.09 | -0.02 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 33.00 | 0.52 | 0.56 | 0.54 | 0.50 | -0.02 | -3.85% | 0.02 | 42 | 1,868 | 0.35 | 0.26 | 0.08 | -0.01 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 34.00 | 0.35 | 0.40 | 0.38 | 0.37 | +0.03 | +8.83% | 0.01 | 42 | 444 | 0.35 | 0.19 | 0.07 | -0.01 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 35.00 | 0.23 | 0.28 | 0.26 | 0.26 | +0.01 | +4.00% | 0.01 | 1,142 | 3,092 | 0.35 | 0.14 | 0.06 | -0.01 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 36.00 | 0.16 | 0.20 | 0.18 | 0.16 | 0.00 | 0.00% | 0.01 | 1 | 93 | 0.36 | 0.10 | 0.04 | -0.01 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 37.00 | 0.10 | 0.14 | 0.12 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.36 | 0.07 | 0.03 | -0.01 | 7/25/2025 | 7/29/2025 1:59:05 PM EST |
| 38.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.42 | 0.05 | 0.02 | 0.00 | 7/23/2025 | 7/29/2025 1:59:05 PM EST |
| 39.00 | 0.00 | 0.12 | 0.06 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.43 | 0.03 | 0.02 | 0.00 | 7/23/2025 | 7/29/2025 1:59:05 PM EST |
| 40.00 | 0.02 | 0.10 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2,848 | 0.39 | 0.03 | 0.01 | 0.00 | 7/28/2025 | 7/29/2025 1:59:05 PM EST |
| 41.00 | 0.00 | 0.89 | 0.45 | % | 0.01 | 0 | 0 | 0.83 | 0.01 | 0.01 | 0.00 | 7/29/2025 1:59:05 PM EST | |||
| 42.00 | 0.00 | 0.48 | 0.24 | % | 0.01 | 0 | 0 | 0.72 | 0.01 | 0.00 | 0.00 | 7/29/2025 1:59:05 PM EST | |||
| 43.00 | 0.00 | 0.47 | 0.24 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:05 PM EST | |||
| 44.00 | 0.00 | 1.27 | 0.64 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/29/2025 1:59:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:05 PM EST | |||
| 3.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 19 | 2.33 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 7/29/2025 1:59:05 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:05 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,600 | 2.19 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 7/29/2025 1:59:05 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,290 | 1.62 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/29/2025 1:59:05 PM EST |
| 10.00 | 0.01 | 0.08 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3,270 | 1.29 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 1:59:05 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.25 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/29/2025 1:59:05 PM EST |
| 12.00 | 0.01 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,161 | 1.04 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 1:59:05 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,819 | 1.06 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/29/2025 1:59:05 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 404 | 0.97 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/29/2025 1:59:05 PM EST |
| 15.00 | 0.01 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 2,665 | 0.96 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/29/2025 1:59:05 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 8 | 11,651 | 0.79 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 17.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13,407 | 0.79 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 1:59:05 PM EST |
| 18.00 | 0.00 | 0.11 | 0.06 | 0.03 | -0.03 | -50.00% | 0.00 | 3 | 7,191 | 0.77 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 19.00 | 0.06 | 0.07 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 4,932 | 0.59 | -0.01 | 0.01 | 0.00 | 7/15/2025 | 7/29/2025 1:59:05 PM EST |
| 20.00 | 0.05 | 0.07 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 3 | 10,431 | 0.60 | -0.02 | 0.01 | -0.01 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 21.00 | 0.01 | 0.08 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 4,998 | 0.52 | -0.03 | 0.01 | -0.01 | 7/28/2025 | 7/29/2025 1:59:05 PM EST |
| 22.00 | 0.02 | 0.17 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 9,546 | 0.47 | -0.05 | 0.02 | -0.01 | 7/28/2025 | 7/29/2025 1:59:05 PM EST |
| 23.00 | 0.11 | 0.14 | 0.13 | 0.13 | 0.00 | 0.00% | 0.01 | 4 | 2,685 | 0.47 | -0.06 | 0.02 | -0.01 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 24.00 | 0.17 | 0.20 | 0.19 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 1,097 | 0.43 | -0.09 | 0.03 | -0.01 | 7/28/2025 | 7/29/2025 1:59:05 PM EST |
| 25.00 | 0.26 | 0.29 | 0.28 | 0.23 | -0.03 | -11.54% | 0.01 | 53 | 13,623 | 0.41 | -0.11 | 0.04 | -0.01 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 26.00 | 0.39 | 0.42 | 0.41 | 0.44 | +0.07 | +18.92% | 0.02 | 36 | 1,774 | 0.39 | -0.15 | 0.05 | -0.01 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 27.00 | 0.58 | 0.61 | 0.60 | 0.61 | +0.03 | +5.18% | 0.02 | 481 | 4,301 | 0.38 | -0.21 | 0.07 | -0.01 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 28.00 | 0.85 | 0.89 | 0.87 | 0.89 | +0.05 | +5.96% | 0.03 | 649 | 8,270 | 0.37 | -0.28 | 0.08 | -0.02 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 29.00 | 1.21 | 1.25 | 1.23 | 1.21 | +0.06 | +5.22% | 0.04 | 44 | 4,302 | 0.36 | -0.37 | 0.10 | -0.02 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 30.00 | 1.68 | 1.72 | 1.70 | 1.70 | +0.05 | +3.03% | 0.06 | 58 | 1,519 | 0.35 | -0.48 | 0.10 | -0.02 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 31.00 | 2.25 | 2.29 | 2.27 | 2.24 | -0.01 | -0.45% | 0.07 | 1 | 946 | 0.36 | -0.57 | 0.10 | -0.02 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 32.00 | 2.93 | 2.99 | 2.96 | 2.87 | -0.08 | -2.72% | 0.09 | 3 | 111 | 0.35 | -0.66 | 0.09 | -0.02 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 33.00 | 3.65 | 3.80 | 3.73 | 3.35 | 0.00 | 0.00% | 0.11 | 0 | 13 | 0.35 | -0.74 | 0.08 | -0.01 | 7/24/2025 | 7/29/2025 1:59:05 PM EST |
| 34.00 | 4.50 | 4.70 | 4.60 | 5.15 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.36 | -0.81 | 0.07 | -0.01 | 7/10/2025 | 7/29/2025 1:59:05 PM EST |
| 35.00 | 5.35 | 5.60 | 5.48 | 5.95 | 0.00 | 0.00% | 0.16 | 0 | 18 | 0.37 | -0.86 | 0.06 | -0.01 | 7/15/2025 | 7/29/2025 1:59:05 PM EST |
| 36.00 | 6.35 | 6.50 | 6.43 | 6.85 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.36 | -0.90 | 0.04 | -0.01 | 7/14/2025 | 7/29/2025 1:59:05 PM EST |
| 37.00 | 7.30 | 7.45 | 7.38 | 7.46 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.43 | -0.93 | 0.03 | -0.01 | 7/18/2025 | 7/29/2025 1:59:05 PM EST |
| 38.00 | 8.30 | 8.45 | 8.38 | % | 0.22 | 0 | 0 | 0.43 | -0.95 | 0.02 | 0.00 | 7/29/2025 1:59:05 PM EST | |||
| 39.00 | 9.30 | 9.40 | 9.35 | 10.14 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.47 | -0.97 | 0.02 | 0.00 | 7/9/2025 | 7/29/2025 1:59:05 PM EST |
| 40.00 | 10.30 | 10.40 | 10.35 | 11.20 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.50 | -0.97 | 0.01 | 0.00 | 7/9/2025 | 7/29/2025 1:59:05 PM EST |
| 41.00 | 11.30 | 11.40 | 11.35 | % | 0.28 | 0 | 0 | 0.54 | -0.99 | 0.01 | 0.00 | 7/29/2025 1:59:05 PM EST | |||
| 42.00 | 12.30 | 12.40 | 12.35 | 12.45 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.57 | -0.99 | 0.00 | 0.00 | 7/18/2025 | 7/29/2025 1:59:05 PM EST |
| 43.00 | 13.30 | 13.40 | 13.35 | % | 0.31 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:05 PM EST | |||
| 44.00 | 14.30 | 14.40 | 14.35 | % | 0.33 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:05 PM EST |