Options Chain for CARNIVAL CORP PAIRED CTF (CCL) - $31.33 as of 9/4/2025 12:57:53 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 | 12.65 | 12.80 | 12.73 | 10.30 | 0.00 | 0.00% | 0.67 | 0 | 0 | 6.30 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 9/4/2025 12:59:01 PM EST |
| 20.00 | 11.65 | 11.75 | 11.70 | 10.94 | 0.00 | 0.00% | 0.58 | 0 | 10 | 4.39 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/4/2025 12:59:01 PM EST |
| 21.00 | 10.65 | 10.80 | 10.73 | 10.25 | 0.00 | 0.00% | 0.51 | 0 | 22 | 7.54 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 9/4/2025 12:59:01 PM EST |
| 22.00 | 9.70 | 9.80 | 9.75 | 10.35 | 0.00 | 0.00% | 0.44 | 0 | 5 | 3.57 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/4/2025 12:59:01 PM EST |
| 22.50 | 9.20 | 9.30 | 9.25 | 9.85 | 0.00 | 0.00% | 0.41 | 0 | 14 | 3.38 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/4/2025 12:59:01 PM EST |
| 23.00 | 8.65 | 8.80 | 8.73 | 9.35 | 0.00 | 0.00% | 0.38 | 0 | 5 | 3.19 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/4/2025 12:59:01 PM EST |
| 24.00 | 7.70 | 7.80 | 7.75 | 7.40 | -0.95 | -11.38% | 0.32 | 4 | 26 | 2.82 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:59:01 PM EST |
| 24.50 | 7.15 | 7.30 | 7.23 | 7.41 | 0.00 | 0.00% | 0.30 | 0 | 1 | 2.64 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/4/2025 12:59:01 PM EST |
| 25.00 | 6.70 | 6.80 | 6.75 | 6.10 | 0.00 | 0.00% | 0.27 | 0 | 21 | 2.46 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/4/2025 12:59:01 PM EST |
| 25.50 | 6.20 | 6.30 | 6.25 | % | 0.25 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:59:01 PM EST | |||
| 26.00 | 5.70 | 5.80 | 5.75 | 5.36 | 0.00 | 0.00% | 0.22 | 0 | 37 | 2.11 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/4/2025 12:59:01 PM EST |
| 26.50 | 5.15 | 5.30 | 5.23 | 4.15 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.94 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/4/2025 12:59:01 PM EST |
| 27.00 | 4.70 | 4.80 | 4.75 | 3.70 | 0.00 | 0.00% | 0.18 | 0 | 39 | 1.77 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/4/2025 12:59:01 PM EST |
| 27.50 | 4.15 | 4.30 | 4.23 | 3.94 | 0.00 | 0.00% | 0.15 | 0 | 3 | 1.60 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/4/2025 12:59:01 PM EST |
| 28.00 | 3.70 | 3.80 | 3.75 | 3.40 | 0.00 | 0.00% | 0.13 | 0 | 42 | 1.43 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/4/2025 12:59:01 PM EST |
| 28.50 | 3.20 | 3.30 | 3.25 | 3.07 | +0.08 | +2.68% | 0.11 | 1 | 14 | 1.27 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:59:01 PM EST |
| 29.00 | 2.71 | 2.76 | 2.74 | 2.75 | +0.86 | +45.51% | 0.09 | 81 | 180 | 0.95 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:59:01 PM EST |
| 29.50 | 2.20 | 2.27 | 2.24 | 1.73 | +0.05 | +2.98% | 0.08 | 2 | 70 | 0.79 | 1.00 | 0.01 | 0.00 | 9/4/2025 | 9/4/2025 12:59:01 PM EST |
| 30.00 | 1.71 | 1.76 | 1.74 | 1.75 | +0.33 | +23.24% | 0.06 | 13 | 516 | 0.68 | 0.98 | 0.06 | -0.01 | 9/4/2025 | 9/4/2025 12:59:01 PM EST |
| 30.50 | 1.23 | 1.28 | 1.26 | 1.31 | +0.43 | +48.87% | 0.04 | 31 | 252 | 0.55 | 0.92 | 0.16 | -0.03 | 9/4/2025 | 9/4/2025 12:59:01 PM EST |
| 31.00 | 0.78 | 0.82 | 0.80 | 0.81 | +0.21 | +35.00% | 0.03 | 67 | 977 | 0.44 | 0.80 | 0.34 | -0.09 | 9/4/2025 | 9/4/2025 12:59:01 PM EST |
| 31.50 | 0.42 | 0.44 | 0.43 | 0.48 | +0.17 | +54.84% | 0.01 | 217 | 1,221 | 0.43 | 0.59 | 0.51 | -0.15 | 9/4/2025 | 9/4/2025 12:59:01 PM EST |
| 32.00 | 0.17 | 0.20 | 0.19 | 0.16 | +0.02 | +14.29% | 0.01 | 446 | 1,365 | 0.43 | 0.33 | 0.50 | -0.13 | 9/4/2025 | 9/4/2025 12:59:01 PM EST |
| 32.50 | 0.06 | 0.08 | 0.07 | 0.08 | +0.03 | +60.00% | 0.00 | 231 | 1,382 | 0.45 | 0.14 | 0.31 | -0.06 | 9/4/2025 | 9/4/2025 12:59:01 PM EST |
| 33.00 | 0.02 | 0.04 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 163 | 1,086 | 0.49 | 0.05 | 0.14 | -0.02 | 9/4/2025 | 9/4/2025 12:59:01 PM EST |
| 33.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 275 | 0.52 | 0.02 | 0.05 | 0.00 | 9/4/2025 | 9/4/2025 12:59:01 PM EST |
| 34.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 435 | 0.64 | 0.00 | 0.01 | 0.00 | 9/3/2025 | 9/4/2025 12:59:01 PM EST |
| 34.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 147 | 0.75 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/4/2025 12:59:01 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 337 | 0.85 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:59:01 PM EST |
| 35.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.95 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/4/2025 12:59:01 PM EST |
| 36.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.05 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/4/2025 12:59:01 PM EST |
| 37.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.54 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/4/2025 12:59:01 PM EST |
| 38.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.67 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 9/4/2025 12:59:01 PM EST |
| 39.00 | 0.00 | 0.53 | 0.27 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.57 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/4/2025 12:59:01 PM EST |
| 40.00 | 0.00 | 0.58 | 0.29 | % | 0.01 | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:59:01 PM EST | |||
| 41.00 | 0.00 | 0.71 | 0.36 | % | 0.01 | 0 | 0 | 4.25 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:59:01 PM EST | |||
| 42.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 4.33 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:59:01 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 | 0.20 | 0.10 | 0.38 | % | 0.01 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:59:01 PM EST | |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.13 | +0.12 | +1,200.00% | 0.01 | 2 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:59:01 PM EST |
| 21.00 | 0.00 | 0.20 | 0.10 | 0.27 | % | 0.00 | 1 | 0 | 4.91 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:59:01 PM EST | |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 36 | 2.72 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:59:01 PM EST |
| 22.50 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 2 | 4 | 3.42 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:59:01 PM EST |
| 23.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.81 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/4/2025 12:59:01 PM EST |
| 24.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 82 | 3.58 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/4/2025 12:59:01 PM EST |
| 24.50 | 0.00 | 0.29 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.71 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/4/2025 12:59:01 PM EST |
| 25.00 | 0.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 98 | 2.16 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:59:01 PM EST |
| 25.50 | 0.00 | 0.04 | 0.02 | 0.18 | % | 0.00 | 1 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:59:01 PM EST | |
| 26.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,569 | 1.58 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/4/2025 12:59:01 PM EST |
| 26.50 | 0.00 | 0.01 | 0.01 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.70 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/4/2025 12:59:01 PM EST |
| 27.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,701 | 1.31 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/4/2025 12:59:01 PM EST |
| 27.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 155 | 1.18 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/4/2025 12:59:01 PM EST |
| 28.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 109 | 1.05 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/4/2025 12:59:01 PM EST |
| 28.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.92 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/4/2025 12:59:01 PM EST |
| 29.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 344 | 0.79 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/4/2025 12:59:01 PM EST |
| 29.50 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 148 | 1,330 | 0.70 | 0.00 | 0.01 | 0.00 | 9/4/2025 | 9/4/2025 12:59:01 PM EST |
| 30.00 | 0.00 | 0.03 | 0.02 | 0.04 | -0.01 | -20.00% | 0.00 | 2 | 581 | 0.65 | -0.02 | 0.06 | -0.01 | 9/4/2025 | 9/4/2025 12:59:01 PM EST |
| 30.50 | 0.02 | 0.05 | 0.04 | 0.03 | -0.11 | -78.58% | 0.00 | 408 | 654 | 0.50 | -0.08 | 0.16 | -0.03 | 9/4/2025 | 9/4/2025 12:59:01 PM EST |
| 31.00 | 0.07 | 0.09 | 0.08 | 0.07 | -0.15 | -68.19% | 0.00 | 1,169 | 759 | 0.45 | -0.20 | 0.34 | -0.09 | 9/4/2025 | 9/4/2025 12:59:01 PM EST |
| 31.50 | 0.19 | 0.21 | 0.20 | 0.19 | -0.33 | -63.47% | 0.01 | 129 | 2,212 | 0.43 | -0.41 | 0.51 | -0.15 | 9/4/2025 | 9/4/2025 12:59:01 PM EST |
| 32.00 | 0.44 | 0.48 | 0.46 | 0.42 | -0.45 | -51.73% | 0.01 | 13 | 355 | 0.42 | -0.67 | 0.50 | -0.13 | 9/4/2025 | 9/4/2025 12:59:01 PM EST |
| 32.50 | 0.82 | 0.86 | 0.84 | 1.03 | -0.46 | -30.88% | 0.03 | 15 | 336 | 0.42 | -0.86 | 0.31 | -0.06 | 9/4/2025 | 9/4/2025 12:59:01 PM EST |
| 33.00 | 1.27 | 1.32 | 1.30 | 1.23 | -1.02 | -45.34% | 0.04 | 1 | 103 | 0.54 | -0.95 | 0.14 | -0.02 | 9/4/2025 | 9/4/2025 12:59:01 PM EST |
| 33.50 | 1.76 | 1.81 | 1.79 | 1.85 | -0.22 | -10.63% | 0.05 | 2 | 35 | 0.83 | -0.98 | 0.05 | 0.00 | 9/4/2025 | 9/4/2025 12:59:01 PM EST |
| 34.00 | 2.25 | 2.31 | 2.28 | 2.40 | -0.95 | -28.36% | 0.07 | 2 | 1 | 0.82 | -1.00 | 0.01 | 0.00 | 9/4/2025 | 9/4/2025 12:59:01 PM EST |
| 34.50 | 2.70 | 2.93 | 2.82 | 3.75 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.88 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 9/4/2025 12:59:01 PM EST |
| 35.00 | 3.20 | 3.40 | 3.30 | 4.45 | 0.00 | 0.00% | 0.09 | 0 | 3 | 1.44 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 9/4/2025 12:59:01 PM EST |
| 35.50 | 3.50 | 4.30 | 3.90 | 4.60 | 0.00 | 0.00% | 0.11 | 0 | 9 | 2.40 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 9/4/2025 12:59:01 PM EST |
| 36.00 | 3.90 | 4.95 | 4.43 | 5.45 | 0.00 | 0.00% | 0.12 | 0 | 11 | 2.86 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 9/4/2025 12:59:01 PM EST |
| 37.00 | 5.00 | 6.60 | 5.80 | 6.55 | 0.00 | 0.00% | 0.16 | 0 | 1 | 4.34 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 9/4/2025 12:59:01 PM EST |
| 38.00 | 6.00 | 6.85 | 6.43 | 7.15 | 0.00 | 0.00% | 0.17 | 0 | 2 | 3.31 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 9/4/2025 12:59:01 PM EST |
| 39.00 | 6.85 | 7.95 | 7.40 | % | 0.19 | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 9/4/2025 12:59:01 PM EST | |||
| 40.00 | 7.90 | 9.65 | 8.78 | % | 0.22 | 0 | 0 | 5.43 | -1.00 | 0.00 | 0.00 | 9/4/2025 12:59:01 PM EST | |||
| 41.00 | 9.25 | 9.35 | 9.30 | % | 0.23 | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 9/4/2025 12:59:01 PM EST | |||
| 42.00 | 10.25 | 10.35 | 10.30 | % | 0.25 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 9/4/2025 12:59:01 PM EST |