Options Chain for CARNIVAL CORP PAIRED CTF (CCL) - $29.63 as of 8/13/2025 7:13:35 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 | 11.65 | 11.90 | 11.78 | % | 0.62 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 20.00 | 10.65 | 10.90 | 10.78 | 8.89 | 0.00 | 0.00% | 0.54 | 0 | 1 | 0.82 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/13/2025 3:59:57 PM EST |
| 21.00 | 9.65 | 9.90 | 9.78 | % | 0.47 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 22.00 | 8.65 | 8.95 | 8.80 | % | 0.40 | 0 | 0 | 0.66 | 0.99 | 0.01 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 23.00 | 7.70 | 8.00 | 7.85 | % | 0.34 | 0 | 0 | 0.62 | 0.97 | 0.01 | -0.01 | 8/13/2025 3:59:57 PM EST | |||
| 24.00 | 6.75 | 7.05 | 6.90 | % | 0.29 | 0 | 0 | 0.44 | 0.95 | 0.02 | -0.01 | 8/13/2025 3:59:57 PM EST | |||
| 25.00 | 5.85 | 6.10 | 5.98 | % | 0.24 | 0 | 0 | 0.43 | 0.92 | 0.03 | -0.01 | 8/13/2025 3:59:57 PM EST | |||
| 26.00 | 4.30 | 5.15 | 4.73 | 3.58 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.26 | 0.88 | 0.04 | -0.01 | 8/7/2025 | 8/13/2025 3:59:57 PM EST |
| 27.00 | 4.15 | 4.25 | 4.20 | 4.10 | +1.05 | +34.43% | 0.16 | 178 | 0 | 0.42 | 0.83 | 0.05 | -0.02 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 28.00 | 3.35 | 3.50 | 3.43 | 3.35 | +0.63 | +23.17% | 0.12 | 12 | 3 | 0.41 | 0.76 | 0.07 | -0.02 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 29.00 | 2.63 | 2.80 | 2.72 | 2.36 | +0.47 | +24.87% | 0.09 | 5 | 14 | 0.40 | 0.69 | 0.08 | -0.02 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 30.00 | 2.08 | 2.24 | 2.16 | 2.03 | +0.48 | +30.97% | 0.07 | 12 | 195 | 0.40 | 0.60 | 0.09 | -0.02 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 31.00 | 1.38 | 1.63 | 1.51 | 1.54 | +0.45 | +41.29% | 0.05 | 5 | 12 | 0.39 | 0.51 | 0.09 | -0.02 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 32.00 | 1.05 | 1.21 | 1.13 | 1.16 | +0.61 | +110.91% | 0.04 | 150 | 7 | 0.40 | 0.42 | 0.09 | -0.02 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 33.00 | 0.82 | 0.88 | 0.85 | 0.76 | +0.23 | +43.40% | 0.03 | 1 | 13 | 0.39 | 0.33 | 0.09 | -0.02 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 34.00 | 0.54 | 0.63 | 0.59 | 0.60 | % | 0.02 | 5 | 0 | 0.39 | 0.25 | 0.08 | -0.02 | 8/13/2025 | 8/13/2025 3:59:57 PM EST | |
| 35.00 | 0.00 | 0.51 | 0.26 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.42 | 0.19 | 0.07 | -0.01 | 8/8/2025 | 8/13/2025 3:59:57 PM EST |
| 36.00 | 0.00 | 0.38 | 0.19 | % | 0.01 | 0 | 0 | 0.43 | 0.14 | 0.05 | -0.01 | 8/13/2025 3:59:57 PM EST | |||
| 37.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 0.44 | 0.10 | 0.04 | -0.01 | 8/13/2025 3:59:57 PM EST | |||
| 38.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 0.47 | 0.07 | 0.03 | -0.01 | 8/13/2025 3:59:57 PM EST | |||
| 39.00 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 0.48 | 0.05 | 0.02 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 40.00 | 0.00 | 0.81 | 0.41 | % | 0.01 | 0 | 0 | 0.77 | 0.03 | 0.02 | 0.00 | 8/13/2025 3:59:57 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 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 21.00 | 0.00 | 0.87 | 0.44 | % | 0.02 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 22.00 | 0.00 | 0.81 | 0.41 | % | 0.02 | 0 | 0 | 1.01 | -0.01 | 0.01 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 23.00 | 0.00 | 0.29 | 0.15 | % | 0.01 | 0 | 0 | 0.66 | -0.03 | 0.01 | -0.01 | 8/13/2025 3:59:57 PM EST | |||
| 24.00 | 0.00 | 0.29 | 0.15 | % | 0.01 | 0 | 0 | 0.59 | -0.05 | 0.02 | -0.01 | 8/13/2025 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.27 | 0.14 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.51 | -0.08 | 0.03 | -0.01 | 8/11/2025 | 8/13/2025 3:59:57 PM EST |
| 26.00 | 0.29 | 0.32 | 0.31 | 0.34 | -0.09 | -20.93% | 0.01 | 624 | 337 | 0.45 | -0.12 | 0.04 | -0.01 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 27.00 | 0.38 | 0.51 | 0.45 | 0.48 | -0.16 | -25.00% | 0.02 | 468 | 596 | 0.43 | -0.17 | 0.05 | -0.02 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 28.00 | 0.64 | 0.72 | 0.68 | 0.76 | -0.27 | -26.22% | 0.02 | 15 | 12 | 0.42 | -0.24 | 0.07 | -0.02 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 29.00 | 0.92 | 0.99 | 0.96 | 1.05 | -0.62 | -37.13% | 0.03 | 89 | 5 | 0.41 | -0.31 | 0.08 | -0.02 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 30.00 | 1.20 | 1.36 | 1.28 | 1.35 | -0.52 | -27.81% | 0.04 | 362 | 3 | 0.40 | -0.40 | 0.09 | -0.02 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 31.00 | 1.71 | 1.85 | 1.78 | 1.95 | -0.53 | -21.38% | 0.06 | 13 | 5 | 0.39 | -0.49 | 0.09 | -0.02 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 32.00 | 2.36 | 2.45 | 2.41 | 3.10 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.40 | -0.58 | 0.09 | -0.02 | 8/12/2025 | 8/13/2025 3:59:57 PM EST |
| 33.00 | 3.00 | 3.15 | 3.08 | 4.49 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.40 | -0.67 | 0.09 | -0.02 | 8/12/2025 | 8/13/2025 3:59:57 PM EST |
| 34.00 | 3.50 | 3.90 | 3.70 | % | 0.11 | 0 | 0 | 0.33 | -0.75 | 0.08 | -0.02 | 8/13/2025 3:59:57 PM EST | |||
| 35.00 | 4.40 | 4.75 | 4.58 | % | 0.13 | 0 | 0 | 0.38 | -0.81 | 0.07 | -0.01 | 8/13/2025 3:59:57 PM EST | |||
| 36.00 | 5.35 | 5.65 | 5.50 | % | 0.15 | 0 | 0 | 0.43 | -0.86 | 0.05 | -0.01 | 8/13/2025 3:59:57 PM EST | |||
| 37.00 | 6.30 | 6.55 | 6.43 | % | 0.17 | 0 | 0 | 0.46 | -0.90 | 0.04 | -0.01 | 8/13/2025 3:59:57 PM EST | |||
| 38.00 | 7.25 | 8.20 | 7.73 | % | 0.20 | 0 | 0 | 0.47 | -0.93 | 0.03 | -0.01 | 8/13/2025 3:59:57 PM EST | |||
| 39.00 | 8.25 | 8.50 | 8.38 | % | 0.21 | 0 | 0 | 0.51 | -0.95 | 0.02 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 40.00 | 8.40 | 10.65 | 9.53 | % | 0.24 | 0 | 0 | 1.16 | -0.97 | 0.02 | 0.00 | 8/13/2025 3:59:57 PM EST |