Options Chain for CARNIVAL CORP PAIRED CTF (CCL) - $23.10 as of 5/30/2025 6:32:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 14.05 | 14.45 | % | 0 | 0 | 6.72 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 10.00 | 13.00 | 13.50 | % | 0 | 0 | 5.97 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 11.00 | 11.95 | 12.35 | % | 0 | 0 | 5.60 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 12.00 | 11.10 | 11.40 | % | 0 | 0 | 6.33 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 12.50 | 10.55 | 11.05 | % | 0 | 0 | 6.12 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 13.00 | 10.10 | 10.50 | % | 0 | 0 | 5.84 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 13.50 | 9.65 | 10.05 | % | 0 | 0 | 5.57 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 14.00 | 8.30 | 9.45 | % | 0 | 0 | 5.31 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 14.50 | 8.50 | 9.05 | % | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 15.00 | 8.10 | 8.35 | 8.20 | 0.00 | 0.00% | 0 | 25 | 4.82 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 4:00:04 PM EST |
| 15.50 | 7.55 | 7.85 | 8.05 | 0.00 | 0.00% | 0 | 2 | 4.52 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:04 PM EST |
| 16.00 | 7.15 | 7.50 | 7.15 | 0.00 | 0.00% | 0 | 34 | 4.36 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:04 PM EST |
| 16.50 | 6.60 | 6.90 | 6.70 | +0.05 | +0.76% | 10 | 62 | 3.04 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 17.00 | 6.00 | 6.55 | 5.35 | 0.00 | 0.00% | 0 | 26 | 3.92 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 4:00:04 PM EST |
| 17.50 | 5.45 | 5.85 | % | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 18.00 | 5.20 | 5.40 | 5.55 | 0.00 | 0.00% | 0 | 6 | 2.58 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:04 PM EST |
| 18.50 | 4.70 | 4.85 | 4.75 | 0.00 | 0.00% | 0 | 51 | 2.29 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:04 PM EST |
| 19.00 | 4.20 | 4.35 | 4.18 | -0.24 | -5.43% | 1 | 43 | 2.08 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 19.50 | 3.70 | 3.80 | 3.78 | +0.03 | +0.80% | 17 | 74 | 0.77 | 1.00 | 0.01 | 0.00 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 20.00 | 3.20 | 3.35 | 3.34 | +0.22 | +7.06% | 12 | 132 | 1.76 | 1.00 | 0.01 | 0.00 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 20.50 | 2.68 | 2.88 | 2.85 | +0.25 | +9.62% | 1 | 307 | 1.70 | 0.98 | 0.03 | 0.00 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 21.00 | 2.23 | 2.37 | 2.32 | +0.11 | +4.98% | 24 | 290 | 1.10 | 0.94 | 0.07 | -0.01 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 21.50 | 1.59 | 1.84 | 1.85 | +0.23 | +14.20% | 22 | 378 | 0.83 | 0.90 | 0.11 | -0.02 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 22.00 | 1.30 | 1.39 | 1.23 | -0.11 | -8.21% | 47 | 386 | 0.46 | 0.83 | 0.17 | -0.02 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 22.50 | 0.90 | 0.96 | 0.99 | +0.06 | +6.46% | 111 | 210 | 0.40 | 0.73 | 0.25 | -0.03 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 23.00 | 0.58 | 0.61 | 0.61 | -0.02 | -3.18% | 2,014 | 601 | 0.38 | 0.59 | 0.32 | -0.03 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 23.50 | 0.34 | 0.36 | 0.36 | -0.03 | -7.70% | 2,595 | 1,706 | 0.37 | 0.42 | 0.34 | -0.03 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 24.00 | 0.18 | 0.20 | 0.20 | -0.01 | -4.77% | 556 | 727 | 0.37 | 0.27 | 0.29 | -0.03 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 24.50 | 0.09 | 0.10 | 0.10 | -0.02 | -16.67% | 2,455 | 714 | 0.37 | 0.15 | 0.21 | -0.02 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 25.00 | 0.04 | 0.06 | 0.05 | -0.01 | -16.67% | 174 | 847 | 0.38 | 0.08 | 0.14 | -0.01 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 25.50 | 0.00 | 0.04 | 0.03 | -0.01 | -25.00% | 1 | 79 | 0.43 | 0.03 | 0.07 | -0.01 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 26.00 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 10 | 183 | 0.39 | 0.02 | 0.04 | 0.00 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 26.50 | 0.00 | 1.26 | 0.07 | 0.00 | 0.00% | 0 | 2 | 2.03 | 0.00 | 0.01 | 0.00 | 5/19/2025 | 5/30/2025 4:00:04 PM EST |
| 27.00 | 0.00 | 0.85 | 0.03 | 0.00 | 0.00% | 0 | 64 | 2.13 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:04 PM EST |
| 28.00 | 0.00 | 0.55 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 29.00 | 0.00 | 0.53 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 30.00 | 0.00 | 0.53 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 35.00 | 0.00 | 0.24 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 0.54 | % | 0 | 0 | 6.83 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 10.00 | 0.00 | 0.56 | % | 0 | 0 | 5.05 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 11.00 | 0.00 | 0.22 | % | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 12.00 | 0.00 | 0.02 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 12.50 | 0.00 | 0.20 | 0.04 | % | 1 | 0 | 4.91 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:04 PM EST | |
| 13.00 | 0.00 | 0.20 | 0.27 | % | 1 | 0 | 4.08 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:04 PM EST | |
| 13.50 | 0.00 | 0.23 | % | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 14.00 | 0.00 | 0.39 | 0.16 | 0.00 | 0.00% | 0 | 7 | 3.91 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 4:00:04 PM EST |
| 14.50 | 0.00 | 0.52 | 0.06 | 0.00 | 0.00% | 0 | 9 | 3.74 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/30/2025 4:00:04 PM EST |
| 15.00 | 0.00 | 0.23 | 0.01 | 0.00 | 0.00% | 0 | 35 | 2.32 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 4:00:04 PM EST |
| 15.50 | 0.00 | 0.91 | 0.27 | 0.00 | 0.00% | 0 | 3 | 3.99 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/30/2025 4:00:04 PM EST |
| 16.00 | 0.00 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 73 | 1.36 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 4:00:04 PM EST |
| 16.50 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 65 | 2.14 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 4:00:04 PM EST |
| 17.00 | 0.00 | 0.23 | 0.05 | 0.00 | 0.00% | 0 | 27 | 1.78 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 4:00:04 PM EST |
| 17.50 | 0.00 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 67 | 1.07 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 4:00:04 PM EST |
| 18.00 | 0.00 | 0.81 | 0.13 | 0.00 | 0.00% | 0 | 54 | 2.36 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 4:00:04 PM EST |
| 18.50 | 0.00 | 0.02 | 0.02 | +0.01 | +100.00% | 213 | 322 | 0.83 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 19.00 | 0.00 | 0.31 | 0.01 | 0.00 | 0.00% | 0 | 622 | 1.41 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:04 PM EST |
| 19.50 | 0.00 | 0.05 | 0.04 | +0.01 | +33.34% | 1 | 93 | 0.79 | 0.00 | 0.01 | 0.00 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 20.00 | 0.00 | 0.29 | 0.03 | 0.00 | 0.00% | 0 | 104 | 1.13 | 0.00 | 0.01 | 0.00 | 5/28/2025 | 5/30/2025 4:00:04 PM EST |
| 20.50 | 0.02 | 0.06 | 0.03 | -0.01 | -25.00% | 38 | 1,392 | 0.68 | -0.02 | 0.03 | 0.00 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 21.00 | 0.04 | 0.05 | 0.04 | -0.01 | -20.00% | 489 | 1,931 | 0.48 | -0.06 | 0.07 | -0.01 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 21.50 | 0.06 | 0.07 | 0.07 | -0.03 | -30.00% | 158 | 160 | 0.44 | -0.10 | 0.11 | -0.02 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 22.00 | 0.10 | 0.12 | 0.12 | -0.06 | -33.34% | 122 | 2,110 | 0.40 | -0.17 | 0.17 | -0.02 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 22.50 | 0.19 | 0.23 | 0.20 | -0.08 | -28.58% | 381 | 753 | 0.40 | -0.27 | 0.25 | -0.03 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 23.00 | 0.36 | 0.38 | 0.37 | -0.11 | -22.92% | 830 | 842 | 0.37 | -0.41 | 0.32 | -0.03 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 23.50 | 0.61 | 0.64 | 0.58 | -0.14 | -19.45% | 165 | 198 | 0.36 | -0.58 | 0.34 | -0.03 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 24.00 | 0.93 | 1.00 | 0.97 | -0.09 | -8.50% | 50 | 67 | 0.35 | -0.73 | 0.29 | -0.03 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 24.50 | 1.30 | 1.62 | 1.49 | 0.00 | 0.00% | 0 | 40 | 1.35 | -0.85 | 0.21 | -0.02 | 5/29/2025 | 5/30/2025 4:00:04 PM EST |
| 25.00 | 1.70 | 1.90 | 1.90 | 0.00 | 0.00% | 0 | 31 | 0.93 | -0.92 | 0.14 | -0.01 | 5/28/2025 | 5/30/2025 4:00:04 PM EST |
| 25.50 | 2.07 | 2.42 | 2.45 | 0.00 | 0.00% | 0 | 1 | 1.01 | -0.97 | 0.07 | -0.01 | 5/28/2025 | 5/30/2025 4:00:04 PM EST |
| 26.00 | 2.55 | 2.95 | 6.55 | 0.00 | 0.00% | 0 | 0 | 1.04 | -0.98 | 0.04 | 0.00 | 5/6/2025 | 5/30/2025 4:00:04 PM EST |
| 26.50 | 2.97 | 3.45 | % | 0 | 0 | 1.38 | -1.00 | 0.01 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 27.00 | 3.55 | 3.95 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 28.00 | 4.05 | 5.00 | 4.50 | 0.00 | 0.00% | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:04 PM EST |
| 29.00 | 5.55 | 6.05 | % | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 30.00 | 6.60 | 7.05 | % | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 35.00 | 11.40 | 12.05 | % | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST |