Options Chain for CARNIVAL CORP PAIRED CTF (CCL) - $19.87 as of 3/31/2025 3:25:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 16.35 | 19.10 | 18.90 | 0.00 | 0.00% | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 10/24/2024 | 3/31/2025 3:59:56 PM EST |
| 3.00 | 15.50 | 18.45 | 18.10 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/25/2024 | 3/31/2025 3:59:56 PM EST |
| 4.00 | 15.55 | 15.70 | 18.40 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 11/4/2024 | 3/31/2025 3:59:56 PM EST |
| 5.00 | 14.05 | 14.80 | 14.30 | 0.00 | 0.00% | 0 | 19 | 1.57 | 1.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 3:59:56 PM EST |
| 8.00 | 11.65 | 11.85 | 16.65 | 0.00 | 0.00% | 0 | 6 | 0.80 | 0.99 | 0.00 | 0.00 | 11/15/2024 | 3/31/2025 3:59:56 PM EST |
| 10.00 | 9.75 | 10.00 | 11.30 | 0.00 | 0.00% | 0 | 26 | 0.73 | 0.98 | 0.01 | 0.00 | 3/26/2025 | 3/31/2025 3:59:56 PM EST |
| 11.00 | 8.80 | 9.00 | % | 0 | 0 | 0.55 | 0.96 | 0.01 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 12.00 | 7.95 | 8.30 | % | 0 | 0 | 0.64 | 0.94 | 0.02 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 13.00 | 7.10 | 7.30 | 8.15 | 0.00 | 0.00% | 0 | 32 | 0.58 | 0.91 | 0.02 | 0.00 | 3/27/2025 | 3/31/2025 3:59:56 PM EST |
| 14.00 | 6.25 | 6.95 | 6.20 | 0.00 | 0.00% | 0 | 14 | 0.63 | 0.88 | 0.03 | -0.01 | 3/11/2025 | 3/31/2025 3:59:56 PM EST |
| 15.00 | 5.50 | 5.60 | 5.75 | 0.00 | 0.00% | 0 | 105 | 0.52 | 0.84 | 0.03 | -0.01 | 3/28/2025 | 3/31/2025 3:59:56 PM EST |
| 16.00 | 4.75 | 4.85 | 4.97 | 0.00 | 0.00% | 0 | 229 | 0.50 | 0.79 | 0.04 | -0.01 | 3/28/2025 | 3/31/2025 3:59:56 PM EST |
| 17.00 | 3.50 | 4.15 | 4.14 | -1.51 | -26.73% | 5 | 412 | 0.49 | 0.74 | 0.05 | -0.01 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 18.00 | 3.45 | 3.55 | 4.00 | 0.00 | 0.00% | 0 | 391 | 0.48 | 0.68 | 0.05 | -0.01 | 3/21/2025 | 3/31/2025 3:59:56 PM EST |
| 19.00 | 2.76 | 2.98 | 2.97 | -0.21 | -6.61% | 92 | 737 | 0.46 | 0.62 | 0.06 | -0.01 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 20.00 | 2.32 | 2.50 | 2.42 | -0.18 | -6.93% | 86 | 1,432 | 0.47 | 0.56 | 0.06 | -0.01 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 21.00 | 1.89 | 2.06 | 2.02 | -0.17 | -7.77% | 29 | 669 | 0.46 | 0.50 | 0.06 | -0.01 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 22.00 | 1.64 | 1.85 | 1.64 | -0.17 | -9.40% | 43 | 1,262 | 0.47 | 0.44 | 0.06 | -0.01 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 23.00 | 1.14 | 1.38 | 1.34 | -0.11 | -7.59% | 32 | 741 | 0.45 | 0.38 | 0.06 | -0.01 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 24.00 | 0.97 | 1.14 | 1.13 | -0.08 | -6.62% | 14 | 464 | 0.44 | 0.33 | 0.06 | -0.01 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 25.00 | 0.86 | 0.91 | 0.87 | -0.08 | -8.43% | 10 | 2,562 | 0.44 | 0.28 | 0.06 | -0.01 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 26.00 | 0.68 | 0.73 | 0.65 | -0.12 | -15.59% | 239 | 10,695 | 0.44 | 0.23 | 0.05 | -0.01 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 27.00 | 0.41 | 0.60 | 0.56 | -0.07 | -11.12% | 62 | 1,897 | 0.42 | 0.20 | 0.05 | -0.01 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 28.00 | 0.43 | 0.48 | 0.42 | -0.10 | -19.24% | 3 | 151 | 0.44 | 0.16 | 0.04 | 0.00 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 29.00 | 0.15 | 0.38 | 0.36 | -0.14 | -28.00% | 109 | 375 | 0.44 | 0.14 | 0.04 | 0.00 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 30.00 | 0.28 | 0.31 | 0.28 | -0.05 | -15.16% | 6 | 1,643 | 0.44 | 0.11 | 0.03 | 0.00 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 31.00 | 0.22 | 0.25 | 0.26 | 0.00 | 0.00% | 0 | 18 | 0.44 | 0.10 | 0.03 | 0.00 | 3/28/2025 | 3/31/2025 3:59:56 PM EST |
| 32.00 | 0.01 | 0.21 | 0.31 | 0.00 | 0.00% | 0 | 2 | 0.44 | 0.08 | 0.03 | 0.00 | 3/25/2025 | 3/31/2025 3:59:56 PM EST |
| 33.00 | 0.14 | 0.17 | 0.13 | -0.12 | -48.00% | 1 | 5 | 0.44 | 0.07 | 0.02 | 0.00 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 35.00 | 0.04 | 0.37 | 0.09 | -0.05 | -35.72% | 1 | 3,816 | 0.47 | 0.05 | 0.02 | 0.00 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 40.00 | 0.01 | 0.23 | 0.03 | 0.00 | 0.00% | 0 | 1,845 | 0.49 | 0.02 | 0.01 | 0.00 | 3/28/2025 | 3/31/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 3.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 4 | 1.26 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 3/31/2025 3:59:56 PM EST |
| 4.00 | 0.00 | 1.27 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 5.00 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 1,600 | 1.69 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 3/31/2025 3:59:56 PM EST |
| 8.00 | 0.02 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 467 | 0.69 | -0.01 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 3:59:56 PM EST |
| 10.00 | 0.04 | 0.43 | 0.07 | 0.00 | 0.00% | 0 | 11 | 0.69 | -0.02 | 0.01 | 0.00 | 3/27/2025 | 3/31/2025 3:59:56 PM EST |
| 11.00 | 0.07 | 1.42 | % | 0 | 0 | 1.03 | -0.04 | 0.01 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 12.00 | 0.24 | 0.27 | 0.36 | 0.00 | 0.00% | 0 | 1 | 0.56 | -0.06 | 0.02 | 0.00 | 3/13/2025 | 3/31/2025 3:59:56 PM EST |
| 13.00 | 0.35 | 0.38 | 0.39 | +0.09 | +30.00% | 106 | 910 | 0.54 | -0.09 | 0.02 | 0.00 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 14.00 | 0.49 | 0.53 | 0.31 | 0.00 | 0.00% | 0 | 45 | 0.53 | -0.12 | 0.03 | -0.01 | 3/26/2025 | 3/31/2025 3:59:56 PM EST |
| 15.00 | 0.69 | 0.78 | 0.72 | +0.08 | +12.50% | 178 | 2,855 | 0.52 | -0.16 | 0.03 | -0.01 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 16.00 | 0.93 | 1.17 | 1.02 | +0.14 | +15.91% | 76 | 779 | 0.50 | -0.21 | 0.04 | -0.01 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 17.00 | 1.24 | 1.28 | 1.36 | +0.18 | +15.26% | 14 | 13,589 | 0.49 | -0.26 | 0.05 | -0.01 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 18.00 | 1.60 | 1.65 | 1.60 | +0.42 | +35.60% | 6 | 1,645 | 0.48 | -0.32 | 0.05 | -0.01 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 19.00 | 1.87 | 2.08 | 2.07 | +0.26 | +14.37% | 76 | 1,412 | 0.45 | -0.38 | 0.06 | -0.01 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 20.00 | 2.46 | 2.74 | 2.52 | +0.17 | +7.24% | 52 | 10,822 | 0.47 | -0.44 | 0.06 | -0.01 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 21.00 | 3.05 | 3.15 | 3.15 | +0.19 | +6.42% | 35 | 1,588 | 0.46 | -0.50 | 0.06 | -0.01 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 22.00 | 3.70 | 3.80 | 3.75 | +0.30 | +8.70% | 54 | 13,429 | 0.46 | -0.56 | 0.06 | -0.01 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 23.00 | 4.40 | 4.50 | 3.40 | 0.00 | 0.00% | 0 | 164 | 0.45 | -0.62 | 0.06 | -0.01 | 3/27/2025 | 3/31/2025 3:59:56 PM EST |
| 24.00 | 5.05 | 5.25 | 5.25 | +0.80 | +17.98% | 2 | 353 | 0.44 | -0.67 | 0.06 | -0.01 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 25.00 | 5.40 | 6.05 | 5.99 | +1.49 | +33.12% | 1 | 7,160 | 0.45 | -0.72 | 0.06 | -0.01 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 26.00 | 6.50 | 6.90 | 6.40 | 0.00 | 0.00% | 0 | 19 | 0.41 | -0.77 | 0.05 | -0.01 | 3/28/2025 | 3/31/2025 3:59:56 PM EST |
| 27.00 | 7.10 | 7.80 | 8.01 | +1.96 | +32.40% | 163 | 2,786 | 0.43 | -0.80 | 0.05 | -0.01 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 28.00 | 8.05 | 8.70 | 7.15 | 0.00 | 0.00% | 0 | 186 | 0.44 | -0.84 | 0.04 | 0.00 | 3/27/2025 | 3/31/2025 3:59:56 PM EST |
| 29.00 | 9.05 | 9.60 | % | 0 | 0 | 0.38 | -0.86 | 0.04 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 30.00 | 10.45 | 10.60 | 10.20 | 0.00 | 0.00% | 0 | 184 | 0.52 | -0.89 | 0.03 | 0.00 | 3/28/2025 | 3/31/2025 3:59:56 PM EST |
| 31.00 | 10.95 | 11.85 | % | 0 | 0 | 0.48 | -0.90 | 0.03 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 32.00 | 12.45 | 12.95 | % | 0 | 0 | 0.51 | -0.92 | 0.03 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 33.00 | 13.40 | 14.05 | % | 0 | 0 | 0.53 | -0.93 | 0.02 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 35.00 | 15.40 | 16.05 | 11.28 | 0.00 | 0.00% | 0 | 11 | 0.58 | -0.95 | 0.02 | 0.00 | 2/25/2025 | 3/31/2025 3:59:56 PM EST |
| 40.00 | 20.30 | 21.00 | 12.43 | 0.00 | 0.00% | 0 | 0 | 0.68 | -0.98 | 0.01 | 0.00 | 1/31/2025 | 3/31/2025 3:59:56 PM EST |