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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 8.50 | 8.60 | 8.95 | 0.00 | 0.00% | 0 | 80 | 2.80 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:56 PM EST |
| 12.00 | 7.15 | 7.60 | 9.45 | 0.00 | 0.00% | 0 | 138 | 2.41 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:56 PM EST |
| 13.00 | 6.50 | 6.60 | 6.45 | -0.50 | -7.20% | 7 | 188 | 2.06 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 14.00 | 5.50 | 5.70 | 5.95 | 0.00 | 0.00% | 0 | 17 | 2.05 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:56 PM EST |
| 15.00 | 4.50 | 4.60 | 6.60 | 0.00 | 0.00% | 0 | 3 | 1.41 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:56 PM EST |
| 15.50 | 3.50 | 4.10 | 4.20 | 0.00 | 0.00% | 0 | 13 | 1.53 | 0.99 | 0.01 | -0.01 | 3/28/2025 | 3/31/2025 3:59:56 PM EST |
| 16.00 | 3.50 | 3.60 | 3.83 | 0.00 | 0.00% | 0 | 57 | 1.36 | 0.98 | 0.02 | -0.02 | 3/28/2025 | 3/31/2025 3:59:56 PM EST |
| 16.50 | 2.82 | 3.10 | 4.35 | 0.00 | 0.00% | 0 | 7 | 1.20 | 0.96 | 0.04 | -0.02 | 3/27/2025 | 3/31/2025 3:59:56 PM EST |
| 17.00 | 2.36 | 2.62 | 3.04 | 0.00 | 0.00% | 0 | 24 | 1.00 | 0.94 | 0.06 | -0.03 | 3/28/2025 | 3/31/2025 3:59:56 PM EST |
| 17.50 | 1.95 | 2.18 | 2.64 | 0.00 | 0.00% | 0 | 32 | 0.65 | 0.90 | 0.09 | -0.04 | 3/28/2025 | 3/31/2025 3:59:56 PM EST |
| 18.00 | 1.60 | 1.67 | 1.31 | -0.56 | -29.95% | 45 | 21 | 0.81 | 0.85 | 0.13 | -0.05 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 18.50 | 1.20 | 1.26 | 1.26 | -0.26 | -17.11% | 22 | 8 | 0.73 | 0.78 | 0.19 | -0.05 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 19.00 | 0.84 | 0.88 | 0.94 | -0.21 | -18.27% | 420 | 141 | 0.69 | 0.67 | 0.25 | -0.06 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 19.50 | 0.55 | 0.58 | 0.56 | -0.23 | -29.12% | 884 | 336 | 0.67 | 0.53 | 0.30 | -0.07 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 20.00 | 0.33 | 0.35 | 0.35 | -0.19 | -35.19% | 2,943 | 1,056 | 0.65 | 0.38 | 0.30 | -0.07 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 20.50 | 0.18 | 0.20 | 0.19 | -0.12 | -38.71% | 1,855 | 2,133 | 0.64 | 0.25 | 0.26 | -0.06 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 21.00 | 0.09 | 0.12 | 0.09 | -0.10 | -52.64% | 431 | 756 | 0.65 | 0.15 | 0.19 | -0.04 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 21.50 | 0.05 | 0.07 | 0.06 | -0.03 | -33.34% | 652 | 1,430 | 0.68 | 0.09 | 0.13 | -0.03 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 22.00 | 0.02 | 0.04 | 0.03 | -0.03 | -50.00% | 197 | 1,130 | 0.68 | 0.05 | 0.08 | -0.02 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 22.50 | 0.02 | 0.03 | 0.03 | -0.01 | -25.00% | 38 | 473 | 0.75 | 0.02 | 0.05 | -0.01 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 23.00 | 0.01 | 0.02 | 0.02 | -0.01 | -33.34% | 156 | 2,348 | 0.77 | 0.01 | 0.03 | -0.01 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 23.50 | 0.01 | 0.03 | 0.01 | 0.00 | 0.00% | 97 | 1,201 | 0.83 | 0.01 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 24.00 | 0.01 | 0.02 | 0.02 | +0.01 | +100.00% | 352 | 4,262 | 0.92 | 0.00 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 24.50 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 58 | 0.95 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:56 PM EST |
| 25.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 396 | 1.02 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:56 PM EST |
| 25.50 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 105 | 1.09 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:56 PM EST |
| 26.00 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 50 | 2,038 | 1.16 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 26.50 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 284 | 1.23 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:56 PM EST |
| 27.00 | 0.00 | 0.04 | 0.04 | -0.02 | -33.34% | 133 | 460 | 1.58 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 27.50 | 0.00 | 0.08 | 0.08 | +0.03 | +60.00% | 10 | 77 | 1.87 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 28.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 200 | 1.42 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:56 PM EST |
| 28.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 32 | 3.58 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 3:59:56 PM EST |
| 29.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 25 | 3.68 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 3:59:56 PM EST |
| 29.50 | 0.00 | 0.22 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 30.00 | 0.00 | 0.08 | 0.08 | 0.00 | 0.00% | 0 | 200 | 2.24 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 3:59:56 PM EST |
| 30.50 | 0.00 | 0.73 | 0.02 | 0.00 | 0.00% | 0 | 10 | 3.93 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 3:59:56 PM EST |
| 31.00 | 0.00 | 0.72 | 0.43 | 0.00 | 0.00% | 0 | 6 | 4.00 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 3/31/2025 3:59:56 PM EST |
| 32.00 | 0.00 | 0.18 | 0.26 | 0.00 | 0.00% | 0 | 10 | 2.92 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 3/31/2025 3:59:56 PM EST |
| 33.00 | 0.00 | 0.02 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 35.00 | 0.00 | 0.02 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.00 | 0.16 | 0.04 | 0.00 | 0.00% | 0 | 8 | 2.33 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 3:59:56 PM EST |
| 12.00 | 0.00 | 0.01 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 13.00 | 0.00 | 0.07 | 0.01 | 0.00 | 0.00% | 0 | 7 | 2.32 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 3:59:56 PM EST |
| 14.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 11 | 1.44 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:56 PM EST |
| 15.00 | 0.00 | 0.54 | 0.03 | +0.02 | +200.00% | 4 | 62 | 1.39 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 15.50 | 0.00 | 0.03 | 0.03 | +0.01 | +50.00% | 20 | 51 | 1.15 | -0.01 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 16.00 | 0.00 | 0.03 | 0.02 | +0.01 | +100.00% | 5,985 | 99 | 0.94 | -0.02 | 0.02 | -0.02 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 16.50 | 0.01 | 0.22 | 0.02 | -0.02 | -50.00% | 13 | 709 | 1.44 | -0.04 | 0.04 | -0.02 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 17.00 | 0.02 | 0.05 | 0.05 | +0.02 | +66.67% | 147 | 93 | 0.82 | -0.06 | 0.06 | -0.03 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 17.50 | 0.05 | 0.07 | 0.09 | +0.04 | +80.00% | 322 | 201 | 0.77 | -0.10 | 0.09 | -0.04 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 18.00 | 0.10 | 0.12 | 0.10 | 0.00 | 0.00% | 225 | 591 | 0.74 | -0.15 | 0.13 | -0.05 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 18.50 | 0.18 | 0.21 | 0.18 | +0.01 | +5.89% | 1,135 | 219 | 0.72 | -0.22 | 0.19 | -0.05 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 19.00 | 0.32 | 0.34 | 0.32 | +0.03 | +10.35% | 2,870 | 1,407 | 0.69 | -0.33 | 0.25 | -0.06 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 19.50 | 0.51 | 0.55 | 0.49 | +0.05 | +11.37% | 266 | 508 | 0.67 | -0.47 | 0.30 | -0.07 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 20.00 | 0.79 | 0.83 | 0.74 | +0.04 | +5.72% | 186 | 1,980 | 0.66 | -0.62 | 0.30 | -0.07 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 20.50 | 1.13 | 1.19 | 1.16 | +0.16 | +16.00% | 1,782 | 1,269 | 0.64 | -0.75 | 0.26 | -0.06 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 21.00 | 1.42 | 1.78 | 1.65 | +0.33 | +25.00% | 18 | 599 | 0.52 | -0.85 | 0.19 | -0.04 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 21.50 | 1.84 | 2.10 | 1.71 | 0.00 | 0.00% | 0 | 361 | 0.50 | -0.91 | 0.13 | -0.03 | 3/28/2025 | 3/31/2025 3:59:56 PM EST |
| 22.00 | 2.46 | 2.65 | 2.96 | +0.68 | +29.83% | 5 | 367 | 1.08 | -0.95 | 0.08 | -0.02 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 22.50 | 2.95 | 3.05 | 2.96 | +0.28 | +10.45% | 5 | 84 | 0.82 | -0.98 | 0.05 | -0.01 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 23.00 | 3.20 | 3.55 | 3.53 | +0.35 | +11.01% | 2 | 43 | 1.00 | -0.99 | 0.03 | -0.01 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 23.50 | 3.95 | 4.05 | 4.07 | +0.32 | +8.54% | 1 | 33 | 1.10 | -0.99 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 24.00 | 4.40 | 4.55 | 4.57 | +0.42 | +10.12% | 7 | 240 | 1.20 | -1.00 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 24.50 | 4.85 | 5.10 | 4.35 | 0.00 | 0.00% | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 3:59:56 PM EST |
| 25.00 | 5.45 | 5.95 | 3.80 | 0.00 | 0.00% | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:56 PM EST |
| 25.50 | 5.95 | 6.50 | 4.65 | 0.00 | 0.00% | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:56 PM EST |
| 26.00 | 6.40 | 6.95 | 4.89 | 0.00 | 0.00% | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:56 PM EST |
| 26.50 | 6.90 | 7.50 | 5.70 | 0.00 | 0.00% | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:56 PM EST |
| 27.00 | 7.40 | 8.05 | 6.10 | 0.00 | 0.00% | 0 | 5 | 1.73 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 3:59:56 PM EST |
| 27.50 | 7.90 | 8.55 | 6.20 | 0.00 | 0.00% | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 3:59:56 PM EST |
| 28.00 | 8.40 | 8.95 | 8.15 | 0.00 | 0.00% | 0 | 1 | 1.89 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:56 PM EST |
| 28.50 | 8.90 | 9.45 | 7.75 | 0.00 | 0.00% | 0 | 3 | 1.96 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 3:59:56 PM EST |
| 29.00 | 9.40 | 9.95 | 8.20 | 0.00 | 0.00% | 0 | 5 | 2.60 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 3:59:56 PM EST |
| 29.50 | 9.90 | 10.55 | 8.70 | 0.00 | 0.00% | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 3:59:56 PM EST |
| 30.00 | 10.10 | 11.05 | 9.55 | 0.00 | 0.00% | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 3:59:56 PM EST |
| 30.50 | 10.90 | 11.50 | 9.65 | 0.00 | 0.00% | 0 | 1 | 2.24 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 3:59:56 PM EST |
| 31.00 | 11.40 | 11.95 | 10.20 | 0.00 | 0.00% | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 3:59:56 PM EST |
| 32.00 | 12.40 | 13.05 | % | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 33.00 | 13.40 | 14.05 | % | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 35.00 | 15.00 | 16.25 | % | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST |