Options Chain for CARNIVAL CORP PAIRED CTF (CCL) - $25.13 as of 11/20/2024 3:51:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 20.00 | 20.15 | 19.00 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:05 PM EST |
| 7.50 | 17.50 | 17.65 | 17.55 | 0.00 | 0.00% | 0 | 3 | 7.67 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:05 PM EST |
| 9.00 | 15.95 | 16.15 | % | 0 | 0 | 6.56 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 10.00 | 14.05 | 15.15 | 14.05 | 0.00 | 0.00% | 0 | 2 | 5.92 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:05 PM EST |
| 11.00 | 13.95 | 14.15 | % | 0 | 0 | 5.34 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 12.00 | 13.00 | 13.15 | 12.20 | 0.00 | 0.00% | 0 | 8 | 4.81 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:05 PM EST |
| 12.50 | 12.50 | 12.65 | 11.80 | 0.00 | 0.00% | 0 | 30 | 4.56 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:05 PM EST |
| 13.00 | 12.00 | 12.15 | 12.30 | +1.10 | +9.83% | 1 | 3 | 4.33 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 13.50 | 11.50 | 11.65 | 10.80 | 0.00 | 0.00% | 0 | 12 | 4.10 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:05 PM EST |
| 14.00 | 10.95 | 11.15 | 10.25 | 0.00 | 0.00% | 0 | 1 | 3.88 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:05 PM EST |
| 14.50 | 10.50 | 10.65 | % | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 15.00 | 9.05 | 10.15 | 9.39 | 0.00 | 0.00% | 0 | 2 | 3.46 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:05 PM EST |
| 15.50 | 9.50 | 9.65 | 9.79 | +1.24 | +14.51% | 5 | 11 | 3.26 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 16.00 | 9.00 | 9.15 | 8.96 | +0.92 | +11.45% | 1 | 9 | 3.07 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 16.50 | 8.50 | 9.20 | 7.55 | 0.00 | 0.00% | 0 | 50 | 2.88 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:05 PM EST |
| 17.00 | 8.00 | 8.15 | 7.00 | 0.00 | 0.00% | 0 | 41 | 2.69 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:05 PM EST |
| 17.50 | 7.05 | 8.15 | 7.54 | +0.59 | +8.49% | 20 | 43 | 2.52 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 18.00 | 7.05 | 7.15 | 6.30 | 0.00 | 0.00% | 0 | 141 | 2.34 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:05 PM EST |
| 18.50 | 6.20 | 6.70 | 6.60 | +0.13 | +2.01% | 1 | 106 | 2.17 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 19.00 | 6.05 | 6.15 | 6.03 | +0.03 | +0.50% | 18 | 132 | 2.01 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 19.50 | 5.05 | 6.15 | 4.75 | 0.00 | 0.00% | 0 | 210 | 1.84 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:05 PM EST |
| 20.00 | 5.00 | 5.15 | 5.01 | +0.43 | +9.39% | 11 | 147 | 1.68 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 20.50 | 4.10 | 4.65 | 4.50 | 0.00 | 0.00% | 0 | 135 | 1.52 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:05 PM EST |
| 21.00 | 4.00 | 4.15 | 3.97 | -0.08 | -1.98% | 1 | 161 | 1.37 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 21.50 | 3.50 | 3.65 | 2.82 | 0.00 | 0.00% | 0 | 300 | 1.22 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:05 PM EST |
| 22.00 | 2.86 | 3.15 | 2.88 | -0.26 | -8.28% | 13 | 337 | 1.06 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 22.50 | 2.52 | 2.66 | 2.55 | +0.08 | +3.24% | 23 | 501 | 1.17 | 1.00 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 23.00 | 1.98 | 2.21 | 1.94 | -0.15 | -7.18% | 7 | 284 | 0.76 | 0.98 | 0.05 | -0.01 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 23.50 | 1.40 | 2.00 | 1.50 | -0.09 | -5.66% | 1 | 506 | 0.67 | 0.95 | 0.11 | -0.02 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 24.00 | 1.10 | 1.33 | 1.25 | +0.08 | +6.84% | 148 | 1,882 | 0.46 | 0.88 | 0.21 | -0.05 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 24.50 | 0.67 | 0.75 | 0.70 | -0.08 | -10.26% | 138 | 2,156 | 0.43 | 0.77 | 0.38 | -0.07 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 25.00 | 0.34 | 0.38 | 0.36 | -0.10 | -21.74% | 1,928 | 4,778 | 0.43 | 0.55 | 0.54 | -0.08 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 25.50 | 0.14 | 0.17 | 0.14 | -0.07 | -33.34% | 4,061 | 9,319 | 0.43 | 0.30 | 0.45 | -0.07 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 26.00 | 0.05 | 0.07 | 0.06 | -0.04 | -40.00% | 451 | 1,952 | 0.45 | 0.15 | 0.27 | -0.05 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 26.50 | 0.02 | 0.03 | 0.02 | -0.02 | -50.00% | 222 | 567 | 0.48 | 0.07 | 0.14 | -0.02 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 27.00 | 0.01 | 0.03 | 0.03 | +0.01 | +50.00% | 33 | 170 | 0.57 | 0.02 | 0.06 | -0.01 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 27.50 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 123 | 0.84 | 0.00 | 0.02 | 0.00 | 11/19/2024 | 11/20/2024 4:00:05 PM EST |
| 28.00 | 0.00 | 0.03 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 28.50 | 0.00 | 1.00 | % | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 29.00 | 0.00 | 1.00 | % | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 30.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 60 | 1.09 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.53 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/4/2024 | 11/20/2024 4:00:05 PM EST |
| 7.50 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 9.00 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 10.00 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 11.00 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 12.00 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 12.50 | 0.00 | 0.22 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 13.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 13.50 | 0.00 | 0.22 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 14.00 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 14.50 | 0.00 | 0.22 | 0.11 | 0.00 | 0.00% | 0 | 10 | 5.02 | 0.00 | 0.00 | 0.00 | 10/8/2024 | 11/20/2024 4:00:05 PM EST |
| 15.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 101 | 3.11 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 4:00:05 PM EST |
| 15.50 | 0.00 | 0.22 | % | 0 | 0 | 4.51 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 16.00 | 0.00 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 9 | 3.90 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 4:00:05 PM EST |
| 16.50 | 0.00 | 0.22 | 0.16 | 0.00 | 0.00% | 0 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 10/9/2024 | 11/20/2024 4:00:05 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 5 | 235 | 2.21 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 17.50 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 32 | 3.56 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 4:00:05 PM EST |
| 18.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 561 | 1.92 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:05 PM EST |
| 18.50 | 0.00 | 0.22 | 0.02 | 0.00 | 0.00% | 0 | 51 | 3.12 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:05 PM EST |
| 19.00 | 0.00 | 0.15 | 0.38 | 0.00 | 0.00% | 0 | 138 | 2.64 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:05 PM EST |
| 19.50 | 0.00 | 0.09 | 0.02 | 0.00 | 0.00% | 0 | 159 | 1.65 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:05 PM EST |
| 20.00 | 0.00 | 0.09 | 0.02 | 0.00 | 0.00% | 0 | 158 | 1.99 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:05 PM EST |
| 20.50 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 109 | 1.23 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:05 PM EST |
| 21.00 | 0.00 | 0.01 | 0.23 | +0.21 | +1,050.00% | 1 | 95 | 1.10 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 21.50 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 156 | 3.00 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:05 PM EST |
| 22.00 | 0.00 | 0.01 | 0.03 | +0.02 | +200.00% | 1 | 651 | 0.85 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 22.50 | 0.00 | 0.01 | 0.02 | +0.01 | +100.00% | 10 | 364 | 0.92 | 0.00 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 23.00 | 0.01 | 0.03 | 0.02 | +0.01 | +100.00% | 101 | 816 | 0.68 | -0.02 | 0.05 | -0.01 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 23.50 | 0.02 | 0.03 | 0.03 | 0.00 | 0.00% | 107 | 1,815 | 0.56 | -0.05 | 0.11 | -0.02 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 24.00 | 0.03 | 0.05 | 0.03 | -0.04 | -57.15% | 3,956 | 5,830 | 0.48 | -0.12 | 0.21 | -0.05 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 24.50 | 0.10 | 0.12 | 0.11 | -0.04 | -26.67% | 494 | 1,412 | 0.44 | -0.23 | 0.38 | -0.07 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 25.00 | 0.25 | 0.29 | 0.27 | -0.05 | -15.63% | 496 | 494 | 0.42 | -0.45 | 0.54 | -0.08 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 25.50 | 0.41 | 0.59 | 0.53 | -0.19 | -26.39% | 35 | 262 | 0.32 | -0.70 | 0.45 | -0.07 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 26.00 | 0.78 | 1.08 | 1.06 | +0.11 | +11.58% | 6 | 39 | 0.35 | -0.85 | 0.27 | -0.05 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 26.50 | 1.30 | 1.51 | 1.56 | +0.01 | +0.65% | 3 | 30 | 0.61 | -0.93 | 0.14 | -0.02 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 27.00 | 1.85 | 2.45 | % | 0 | 0 | 0.94 | -0.98 | 0.06 | -0.01 | 11/20/2024 4:00:05 PM EST | |||
| 27.50 | 1.92 | 2.49 | 3.30 | 0.00 | 0.00% | 0 | 4 | 0.88 | -1.00 | 0.02 | 0.00 | 11/19/2024 | 11/20/2024 4:00:05 PM EST |
| 28.00 | 2.72 | 2.99 | 3.80 | 0.00 | 0.00% | 0 | 22 | 0.92 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:05 PM EST |
| 28.50 | 3.35 | 3.50 | 3.40 | 0.00 | 0.00% | 0 | 37 | 1.13 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:05 PM EST |
| 29.00 | 3.85 | 4.00 | 4.75 | 0.00 | 0.00% | 0 | 1 | 1.25 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:05 PM EST |
| 30.00 | 4.85 | 5.30 | 5.75 | 0.00 | 0.00% | 0 | 4 | 1.47 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:05 PM EST |