Options Chain for CARNIVAL CORP PAIRED CTF (CCL) - $29.45 as of 10/24/2025 7:14:21 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 | 10.00 | 12.10 | 11.05 | 9.51 | 0.00 | 0.00% | 0.58 | 0 | 21 | 4.04 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/24/2025 4:00:04 PM EST |
| 19.50 | 9.70 | 11.15 | 10.43 | % | 0.53 | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 10/24/2025 4:00:04 PM EST | |||
| 20.00 | 9.20 | 10.65 | 9.93 | 8.95 | 0.00 | 0.00% | 0.50 | 0 | 4 | 3.24 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/24/2025 4:00:04 PM EST |
| 20.50 | 8.70 | 10.15 | 9.43 | % | 0.46 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 10/24/2025 4:00:04 PM EST | |||
| 21.00 | 8.20 | 9.65 | 8.93 | 8.90 | 0.00 | 0.00% | 0.43 | 0 | 1 | 2.95 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/24/2025 4:00:04 PM EST |
| 21.50 | 7.70 | 9.15 | 8.43 | % | 0.39 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 10/24/2025 4:00:04 PM EST | |||
| 22.00 | 7.20 | 8.65 | 7.93 | 7.85 | 0.00 | 0.00% | 0.36 | 0 | 15 | 2.68 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 10/24/2025 4:00:04 PM EST |
| 22.50 | 6.70 | 8.15 | 7.43 | % | 0.33 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 10/24/2025 4:00:04 PM EST | |||
| 23.00 | 6.20 | 7.10 | 6.65 | 6.68 | +1.26 | +23.25% | 0.29 | 1 | 158 | 1.86 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 23.50 | 5.75 | 6.75 | 6.25 | 6.33 | +0.39 | +6.57% | 0.27 | 1 | 1 | 1.90 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 24.00 | 5.20 | 6.30 | 5.75 | 5.55 | 0.00 | 0.00% | 0.24 | 0 | 31 | 1.83 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/24/2025 4:00:04 PM EST |
| 24.50 | 4.85 | 5.50 | 5.18 | % | 0.21 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 10/24/2025 4:00:04 PM EST | |||
| 25.00 | 3.90 | 4.75 | 4.33 | 4.68 | -0.01 | -0.22% | 0.17 | 16 | 241 | 1.03 | 0.99 | 0.01 | -0.01 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 25.50 | 3.85 | 5.05 | 4.45 | 3.88 | 0.00 | 0.00% | 0.17 | 0 | 21 | 1.69 | 0.99 | 0.01 | -0.01 | 10/15/2025 | 10/24/2025 4:00:04 PM EST |
| 26.00 | 3.40 | 4.55 | 3.98 | 3.97 | +0.55 | +16.09% | 0.15 | 2 | 75 | 1.57 | 0.93 | 0.05 | -0.03 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 26.50 | 2.80 | 3.55 | 3.18 | 2.62 | 0.00 | 0.00% | 0.12 | 0 | 16 | 1.04 | 0.91 | 0.06 | -0.03 | 10/20/2025 | 10/24/2025 4:00:04 PM EST |
| 27.00 | 2.38 | 2.79 | 2.59 | 2.71 | -0.39 | -12.59% | 0.10 | 35 | 186 | 0.71 | 0.88 | 0.09 | -0.04 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 27.50 | 2.02 | 2.67 | 2.35 | 2.36 | -0.30 | -11.28% | 0.09 | 10 | 112 | 0.64 | 0.85 | 0.11 | -0.04 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 28.00 | 1.54 | 1.79 | 1.67 | 1.76 | -0.29 | -14.15% | 0.06 | 13 | 610 | 0.47 | 0.80 | 0.15 | -0.04 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 28.50 | 1.21 | 1.31 | 1.26 | 1.35 | -0.11 | -7.54% | 0.04 | 11 | 375 | 0.44 | 0.73 | 0.20 | -0.04 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 29.00 | 0.88 | 0.94 | 0.91 | 0.99 | -0.08 | -7.48% | 0.03 | 759 | 5,381 | 0.42 | 0.62 | 0.24 | -0.05 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 29.50 | 0.64 | 0.66 | 0.65 | 0.64 | -0.16 | -20.00% | 0.02 | 332 | 1,667 | 0.42 | 0.49 | 0.25 | -0.05 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 30.00 | 0.42 | 0.45 | 0.44 | 0.45 | -0.09 | -16.67% | 0.01 | 547 | 4,323 | 0.42 | 0.38 | 0.22 | -0.05 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 30.50 | 0.27 | 0.30 | 0.29 | 0.30 | -0.12 | -28.58% | 0.01 | 4,685 | 3,473 | 0.42 | 0.31 | 0.18 | -0.05 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 31.00 | 0.17 | 0.20 | 0.19 | 0.18 | -0.08 | -30.77% | 0.01 | 516 | 2,237 | 0.43 | 0.25 | 0.15 | -0.05 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 31.50 | 0.07 | 0.13 | 0.10 | 0.13 | -0.05 | -27.78% | 0.00 | 235 | 1,231 | 0.42 | 0.21 | 0.13 | -0.05 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 32.00 | 0.07 | 0.08 | 0.08 | 0.08 | -0.05 | -38.47% | 0.00 | 608 | 1,127 | 0.46 | 0.17 | 0.11 | -0.05 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 32.50 | 0.00 | 0.11 | 0.06 | 0.08 | -0.02 | -20.00% | 0.00 | 15 | 85 | 0.54 | 0.12 | 0.09 | -0.04 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 33.00 | 0.00 | 0.06 | 0.03 | 0.06 | +0.01 | +20.00% | 0.00 | 51 | 579 | 0.52 | 0.10 | 0.07 | -0.03 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 33.50 | 0.00 | 0.16 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.74 | 0.06 | 0.05 | -0.02 | 10/22/2025 | 10/24/2025 4:00:04 PM EST |
| 34.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 307 | 0.70 | 0.05 | 0.04 | -0.02 | 10/23/2025 | 10/24/2025 4:00:04 PM EST |
| 34.50 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 0.79 | 0.03 | 0.03 | -0.01 | 10/24/2025 4:00:04 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 20 | 1,510 | 0.70 | 0.03 | 0.03 | -0.01 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 36.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.79 | 0.01 | 0.01 | -0.01 | 10/15/2025 | 10/24/2025 4:00:04 PM EST |
| 37.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.88 | 0.01 | 0.01 | 0.00 | 10/22/2025 | 10/24/2025 4:00:04 PM EST |
| 38.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.89 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/24/2025 4:00:04 PM EST |
| 39.00 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.22 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/24/2025 4:00:04 PM EST |
| 40.00 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.31 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/24/2025 4:00:04 PM EST |
| 41.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.23 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/24/2025 4:00:04 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 | 0.81 | 0.41 | % | 0.02 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:04 PM EST | |||
| 19.50 | 0.00 | 0.81 | 0.41 | % | 0.02 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:04 PM EST | |||
| 20.00 | 0.00 | 0.61 | 0.31 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 111 | 2.59 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/24/2025 4:00:04 PM EST |
| 20.50 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.65 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/24/2025 4:00:04 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.52 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/24/2025 4:00:04 PM EST |
| 21.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:04 PM EST | |||
| 22.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.15 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/24/2025 4:00:04 PM EST |
| 22.50 | 0.00 | 0.23 | 0.12 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:04 PM EST | |||
| 23.00 | 0.00 | 0.20 | 0.10 | 0.14 | +0.09 | +180.00% | 0.00 | 3 | 38 | 1.34 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 23.50 | 0.00 | 0.20 | 0.10 | 0.21 | % | 0.00 | 3 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 4:00:04 PM EST | |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.06 | -85.72% | 0.00 | 1 | 136 | 0.85 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 24.50 | 0.00 | 0.31 | 0.16 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.22 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/24/2025 4:00:04 PM EST |
| 25.00 | 0.01 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 4 | 223 | 0.70 | -0.01 | 0.01 | -0.01 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 25.50 | 0.00 | 0.33 | 0.17 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.05 | -0.01 | 0.01 | -0.01 | 10/22/2025 | 10/24/2025 4:00:04 PM EST |
| 26.00 | 0.04 | 0.08 | 0.06 | 0.05 | -0.04 | -44.45% | 0.00 | 3 | 4,356 | 0.58 | -0.07 | 0.05 | -0.03 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 26.50 | 0.05 | 0.13 | 0.09 | 0.07 | -0.03 | -30.00% | 0.00 | 25 | 2,364 | 0.55 | -0.09 | 0.06 | -0.03 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 27.00 | 0.10 | 0.11 | 0.11 | 0.10 | -0.03 | -23.08% | 0.00 | 193 | 851 | 0.50 | -0.12 | 0.09 | -0.04 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 27.50 | 0.11 | 0.20 | 0.16 | 0.15 | -0.04 | -21.06% | 0.01 | 70 | 2,300 | 0.48 | -0.15 | 0.11 | -0.04 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 28.00 | 0.20 | 0.23 | 0.22 | 0.20 | -0.07 | -25.93% | 0.01 | 791 | 3,654 | 0.45 | -0.20 | 0.15 | -0.04 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 28.50 | 0.30 | 0.35 | 0.33 | 0.33 | -0.06 | -15.39% | 0.01 | 284 | 2,447 | 0.43 | -0.27 | 0.20 | -0.04 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 29.00 | 0.48 | 0.52 | 0.50 | 0.48 | -0.09 | -15.79% | 0.02 | 901 | 1,227 | 0.43 | -0.38 | 0.24 | -0.05 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 29.50 | 0.70 | 0.75 | 0.73 | 0.73 | -0.07 | -8.75% | 0.02 | 4,615 | 2,542 | 0.42 | -0.51 | 0.25 | -0.05 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 30.00 | 1.00 | 1.05 | 1.03 | 1.01 | -0.04 | -3.81% | 0.03 | 513 | 440 | 0.42 | -0.62 | 0.22 | -0.05 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 30.50 | 1.15 | 1.42 | 1.29 | 1.21 | +0.15 | +14.16% | 0.04 | 10 | 3 | 0.36 | -0.69 | 0.18 | -0.05 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 31.00 | 1.53 | 1.81 | 1.67 | 1.55 | -0.09 | -5.49% | 0.05 | 73 | 164 | 0.33 | -0.75 | 0.15 | -0.05 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 31.50 | 1.95 | 2.34 | 2.15 | 1.85 | -0.07 | -3.65% | 0.07 | 1 | 16 | 0.55 | -0.79 | 0.13 | -0.05 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 32.00 | 2.09 | 2.75 | 2.42 | 2.31 | -0.99 | -30.00% | 0.08 | 4 | 29 | 0.53 | -0.83 | 0.11 | -0.05 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 32.50 | 2.05 | 3.25 | 2.65 | 2.75 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.71 | -0.88 | 0.09 | -0.04 | 10/22/2025 | 10/24/2025 4:00:04 PM EST |
| 33.00 | 2.50 | 3.90 | 3.20 | 4.42 | 0.00 | 0.00% | 0.10 | 0 | 43 | 0.73 | -0.90 | 0.07 | -0.03 | 10/2/2025 | 10/24/2025 4:00:04 PM EST |
| 33.50 | 3.00 | 4.20 | 3.60 | % | 0.11 | 0 | 0 | 0.79 | -0.94 | 0.05 | -0.02 | 10/24/2025 4:00:04 PM EST | |||
| 34.00 | 3.50 | 4.70 | 4.10 | 2.98 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.86 | -0.95 | 0.04 | -0.02 | 9/29/2025 | 10/24/2025 4:00:04 PM EST |
| 34.50 | 4.00 | 5.20 | 4.60 | % | 0.13 | 0 | 0 | 0.92 | -0.97 | 0.03 | -0.01 | 10/24/2025 4:00:04 PM EST | |||
| 35.00 | 4.50 | 5.70 | 5.10 | % | 0.15 | 0 | 0 | 0.98 | -0.97 | 0.03 | -0.01 | 10/24/2025 4:00:04 PM EST | |||
| 36.00 | 5.35 | 6.85 | 6.10 | % | 0.17 | 0 | 0 | 1.27 | -0.99 | 0.01 | -0.01 | 10/24/2025 4:00:04 PM EST | |||
| 37.00 | 6.35 | 7.85 | 7.10 | % | 0.19 | 0 | 0 | 1.38 | -0.99 | 0.01 | 0.00 | 10/24/2025 4:00:04 PM EST | |||
| 38.00 | 7.35 | 8.85 | 8.10 | % | 0.21 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:04 PM EST | |||
| 39.00 | 8.35 | 9.85 | 9.10 | % | 0.23 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:04 PM EST | |||
| 40.00 | 9.35 | 10.85 | 10.10 | % | 0.25 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:04 PM EST | |||
| 41.00 | 10.00 | 12.40 | 11.20 | % | 0.27 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:04 PM EST |