Options Chain for CARNIVAL CORP PAIRED CTF (CCL) - $28.84 as of 7/8/2025 8:31:42 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 | 26.25 | 27.70 | 26.98 | 27.35 | +12.50 | +84.18% | 13.49 | 10 | 28 | 3.13 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 3.00 | 25.10 | 26.80 | 25.95 | 16.90 | 0.00 | 0.00% | 8.65 | 0 | 2 | 2.79 | 1.00 | 0.00 | 0.00 | 4/2/2025 | 7/8/2025 3:59:55 PM EST |
| 4.00 | 24.20 | 25.85 | 25.03 | 18.40 | 0.00 | 0.00% | 6.26 | 0 | 1 | 2.39 | 1.00 | 0.00 | 0.00 | 11/4/2024 | 7/8/2025 3:59:55 PM EST |
| 5.00 | 23.05 | 24.35 | 23.70 | 17.00 | 0.00 | 0.00% | 4.74 | 0 | 47 | 2.09 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 7/8/2025 3:59:55 PM EST |
| 8.00 | 19.95 | 21.75 | 20.85 | 11.75 | 0.00 | 0.00% | 2.61 | 0 | 9 | 1.48 | 1.00 | 0.00 | 0.00 | 4/2/2025 | 7/8/2025 3:59:55 PM EST |
| 10.00 | 18.20 | 19.15 | 18.68 | 20.22 | 0.00 | 0.00% | 1.87 | 0 | 59 | 1.19 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/8/2025 3:59:55 PM EST |
| 11.00 | 17.55 | 18.05 | 17.80 | 13.40 | 0.00 | 0.00% | 1.62 | 0 | 1 | 1.07 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 7/8/2025 3:59:55 PM EST |
| 12.00 | 16.30 | 17.05 | 16.68 | 17.45 | 0.00 | 0.00% | 1.39 | 0 | 3 | 1.27 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/8/2025 3:59:55 PM EST |
| 13.00 | 15.25 | 16.05 | 15.65 | 12.85 | 0.00 | 0.00% | 1.20 | 0 | 33 | 0.97 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/8/2025 3:59:55 PM EST |
| 14.00 | 14.95 | 15.10 | 15.03 | 16.12 | 0.00 | 0.00% | 1.07 | 0 | 25 | 0.87 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/8/2025 3:59:55 PM EST |
| 15.00 | 13.50 | 14.70 | 14.10 | 14.21 | +0.47 | +3.43% | 0.94 | 2 | 141 | 0.78 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 16.00 | 12.95 | 13.10 | 13.03 | 13.80 | 0.00 | 0.00% | 0.81 | 0 | 324 | 0.77 | 0.99 | 0.00 | 0.00 | 7/2/2025 | 7/8/2025 3:59:55 PM EST |
| 17.00 | 12.00 | 12.15 | 12.08 | 12.85 | +0.65 | +5.33% | 0.71 | 3 | 788 | 0.57 | 0.99 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 18.00 | 11.00 | 11.15 | 11.08 | 11.69 | 0.00 | 0.00% | 0.62 | 0 | 1,028 | 0.61 | 0.98 | 0.01 | 0.00 | 7/2/2025 | 7/8/2025 3:59:55 PM EST |
| 19.00 | 10.05 | 10.85 | 10.45 | 10.80 | 0.00 | 0.00% | 0.55 | 0 | 8,942 | 0.95 | 0.97 | 0.01 | -0.01 | 7/7/2025 | 7/8/2025 3:59:55 PM EST |
| 20.00 | 9.05 | 9.95 | 9.50 | 9.20 | -0.34 | -3.57% | 0.47 | 85 | 1,982 | 0.79 | 0.96 | 0.01 | -0.01 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 21.00 | 8.15 | 8.40 | 8.28 | 8.32 | -0.28 | -3.26% | 0.39 | 6 | 1,496 | 0.55 | 0.94 | 0.02 | -0.01 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 22.00 | 7.20 | 7.60 | 7.40 | 7.58 | -0.88 | -10.41% | 0.34 | 207 | 3,896 | 0.53 | 0.92 | 0.02 | -0.01 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 23.00 | 6.30 | 6.50 | 6.40 | 6.49 | -0.24 | -3.57% | 0.28 | 17 | 1,885 | 0.49 | 0.90 | 0.03 | -0.01 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 24.00 | 5.45 | 5.55 | 5.50 | 5.45 | -0.35 | -6.04% | 0.23 | 10 | 2,198 | 0.43 | 0.86 | 0.04 | -0.01 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 25.00 | 4.60 | 4.70 | 4.65 | 4.79 | -0.11 | -2.25% | 0.19 | 2 | 7,221 | 0.41 | 0.82 | 0.05 | -0.01 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 26.00 | 3.85 | 3.95 | 3.90 | 4.05 | -0.15 | -3.58% | 0.15 | 4 | 15,490 | 0.41 | 0.77 | 0.06 | -0.01 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 27.00 | 3.15 | 3.25 | 3.20 | 3.25 | -0.25 | -7.15% | 0.12 | 44 | 10,021 | 0.40 | 0.70 | 0.07 | -0.01 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 28.00 | 2.52 | 2.58 | 2.55 | 2.70 | -0.16 | -5.60% | 0.09 | 41 | 1,314 | 0.38 | 0.62 | 0.08 | -0.01 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 29.00 | 1.97 | 2.03 | 2.00 | 2.05 | -0.23 | -10.09% | 0.07 | 154 | 2,074 | 0.38 | 0.54 | 0.08 | -0.01 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 30.00 | 1.52 | 1.56 | 1.54 | 1.53 | -0.29 | -15.94% | 0.05 | 886 | 3,805 | 0.37 | 0.46 | 0.08 | -0.01 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 31.00 | 1.16 | 1.19 | 1.18 | 1.17 | -0.20 | -14.60% | 0.04 | 164 | 766 | 0.37 | 0.38 | 0.08 | -0.01 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 32.00 | 0.87 | 0.89 | 0.88 | 0.87 | -0.21 | -19.45% | 0.03 | 88 | 585 | 0.37 | 0.31 | 0.08 | -0.01 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 33.00 | 0.65 | 0.67 | 0.66 | 0.66 | -0.11 | -14.29% | 0.02 | 12 | 1,366 | 0.37 | 0.25 | 0.07 | -0.01 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 34.00 | 0.46 | 0.49 | 0.48 | 0.50 | -0.09 | -15.26% | 0.01 | 23 | 113 | 0.37 | 0.20 | 0.06 | -0.01 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 35.00 | 0.33 | 0.37 | 0.35 | 0.38 | -0.06 | -13.64% | 0.01 | 749 | 3,067 | 0.37 | 0.16 | 0.05 | -0.01 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 36.00 | 0.24 | 0.28 | 0.26 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.37 | 0.13 | 0.04 | -0.01 | 7/7/2025 | 7/8/2025 3:59:55 PM EST |
| 37.00 | 0.17 | 0.21 | 0.19 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.38 | 0.10 | 0.04 | -0.01 | 7/7/2025 | 7/8/2025 3:59:55 PM EST |
| 38.00 | 0.12 | 0.16 | 0.14 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.38 | 0.08 | 0.03 | -0.01 | 7/7/2025 | 7/8/2025 3:59:55 PM EST |
| 39.00 | 0.00 | 0.37 | 0.19 | % | 0.00 | 0 | 0 | 0.42 | 0.06 | 0.02 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 40.00 | 0.09 | 0.14 | 0.12 | 0.10 | 0.00 | 0.00% | 0.00 | 250 | 3,096 | 0.42 | 0.05 | 0.02 | 0.00 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 41.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 0.45 | 0.04 | 0.02 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 42.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 0.54 | 0.02 | 0.01 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 43.00 | 0.00 | 0.74 | 0.37 | % | 0.01 | 0 | 0 | 0.69 | 0.01 | 0.01 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 44.00 | 0.00 | 0.51 | 0.26 | % | 0.01 | 0 | 0 | 0.71 | 0.01 | 0.01 | 0.00 | 7/8/2025 3:59:55 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 | 0.02 | 0.01 | % | 0.01 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 3.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 19 | 2.11 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 7/8/2025 3:59:55 PM EST |
| 4.00 | 0.00 | 0.57 | 0.29 | % | 0.07 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.57 | 0.29 | 0.01 | 0.00 | 0.00% | 0.06 | 0 | 1,600 | 2.64 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 7/8/2025 3:59:55 PM EST |
| 8.00 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,290 | 1.55 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/8/2025 3:59:55 PM EST |
| 10.00 | 0.00 | 0.57 | 0.29 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 3,261 | 1.63 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/8/2025 3:59:55 PM EST |
| 11.00 | 0.00 | 0.57 | 0.29 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 31 | 1.50 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 7/8/2025 3:59:55 PM EST |
| 12.00 | 0.00 | 0.45 | 0.23 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 1,161 | 1.39 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/8/2025 3:59:55 PM EST |
| 13.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.01 | 1 | 1,818 | 1.11 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 14.00 | 0.00 | 0.29 | 0.15 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 403 | 1.10 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/8/2025 3:59:55 PM EST |
| 15.00 | 0.05 | 0.20 | 0.13 | 0.05 | +0.01 | +25.00% | 0.01 | 27 | 2,695 | 0.74 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 16.00 | 0.01 | 0.20 | 0.11 | 0.05 | 0.00 | 0.00% | 0.01 | 321 | 11,046 | 0.68 | -0.01 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 17.00 | 0.01 | 0.48 | 0.25 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 13,891 | 0.73 | -0.01 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:55 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 7,186 | 0.55 | -0.02 | 0.01 | 0.00 | 7/7/2025 | 7/8/2025 3:59:55 PM EST |
| 19.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.06 | -37.50% | 0.01 | 22 | 4,956 | 0.55 | -0.03 | 0.01 | -0.01 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 20.00 | 0.03 | 0.13 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 111 | 10,355 | 0.48 | -0.04 | 0.01 | -0.01 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 21.00 | 0.00 | 0.18 | 0.09 | 0.15 | -0.01 | -6.25% | 0.00 | 1 | 5,300 | 0.44 | -0.06 | 0.02 | -0.01 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 22.00 | 0.00 | 0.23 | 0.12 | 0.22 | -0.05 | -18.52% | 0.01 | 289 | 9,489 | 0.41 | -0.08 | 0.02 | -0.01 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 23.00 | 0.00 | 0.34 | 0.17 | 0.30 | 0.00 | 0.00% | 0.01 | 1 | 2,524 | 0.39 | -0.10 | 0.03 | -0.01 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 24.00 | 0.40 | 0.44 | 0.42 | 0.41 | -0.02 | -4.66% | 0.02 | 44 | 1,107 | 0.43 | -0.14 | 0.04 | -0.01 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 25.00 | 0.57 | 0.61 | 0.59 | 0.59 | -0.06 | -9.24% | 0.02 | 109 | 9,233 | 0.42 | -0.18 | 0.05 | -0.01 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 26.00 | 0.79 | 0.83 | 0.81 | 0.79 | 0.00 | 0.00% | 0.03 | 62 | 1,536 | 0.41 | -0.23 | 0.06 | -0.01 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 27.00 | 1.07 | 1.12 | 1.10 | 1.12 | +0.06 | +5.66% | 0.04 | 216 | 3,951 | 0.40 | -0.30 | 0.07 | -0.01 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 28.00 | 1.38 | 1.48 | 1.43 | 1.43 | +0.10 | +7.52% | 0.05 | 6,024 | 1,795 | 0.38 | -0.38 | 0.08 | -0.01 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 29.00 | 1.88 | 1.92 | 1.90 | 1.84 | +0.03 | +1.66% | 0.07 | 564 | 566 | 0.38 | -0.46 | 0.08 | -0.01 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 30.00 | 2.42 | 2.47 | 2.45 | 2.44 | +0.10 | +4.28% | 0.08 | 199 | 352 | 0.37 | -0.54 | 0.08 | -0.01 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 31.00 | 3.05 | 3.65 | 3.35 | 2.66 | 0.00 | 0.00% | 0.11 | 0 | 146 | 0.44 | -0.62 | 0.08 | -0.01 | 7/7/2025 | 7/8/2025 3:59:55 PM EST |
| 32.00 | 3.75 | 3.85 | 3.80 | 3.75 | +0.40 | +11.94% | 0.12 | 1 | 25 | 0.37 | -0.69 | 0.08 | -0.01 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 33.00 | 4.35 | 4.60 | 4.48 | 4.06 | % | 0.14 | 1 | 0 | 0.33 | -0.75 | 0.07 | -0.01 | 7/8/2025 | 7/8/2025 3:59:55 PM EST | |
| 34.00 | 5.35 | 5.45 | 5.40 | % | 0.16 | 0 | 0 | 0.37 | -0.80 | 0.06 | -0.01 | 7/8/2025 3:59:55 PM EST | |||
| 35.00 | 6.25 | 6.35 | 6.30 | 5.06 | 0.00 | 0.00% | 0.18 | 0 | 9 | 0.37 | -0.84 | 0.05 | -0.01 | 7/7/2025 | 7/8/2025 3:59:55 PM EST |
| 36.00 | 7.10 | 7.30 | 7.20 | 6.95 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.40 | -0.87 | 0.04 | -0.01 | 7/7/2025 | 7/8/2025 3:59:55 PM EST |
| 37.00 | 7.60 | 8.35 | 7.98 | % | 0.22 | 0 | 0 | 0.41 | -0.90 | 0.04 | -0.01 | 7/8/2025 3:59:55 PM EST | |||
| 38.00 | 8.20 | 9.95 | 9.08 | % | 0.24 | 0 | 0 | 0.44 | -0.92 | 0.03 | -0.01 | 7/8/2025 3:59:55 PM EST | |||
| 39.00 | 9.90 | 10.70 | 10.30 | % | 0.26 | 0 | 0 | 0.52 | -0.94 | 0.02 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 40.00 | 11.10 | 11.20 | 11.15 | 10.35 | 0.00 | 0.00% | 0.28 | 0 | 3 | 0.50 | -0.95 | 0.02 | 0.00 | 7/7/2025 | 7/8/2025 3:59:55 PM EST |
| 41.00 | 11.15 | 12.20 | 11.68 | % | 0.28 | 0 | 0 | 0.49 | -0.96 | 0.02 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 42.00 | 12.80 | 13.55 | 13.18 | % | 0.31 | 0 | 0 | 0.56 | -0.98 | 0.01 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 43.00 | 14.00 | 14.70 | 14.35 | % | 0.33 | 0 | 0 | 0.58 | -0.99 | 0.01 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 44.00 | 14.25 | 15.20 | 14.73 | % | 0.33 | 0 | 0 | 0.61 | -0.99 | 0.01 | 0.00 | 7/8/2025 3:59:55 PM EST |