Options Chain for CARNIVAL CORP PAIRED CTF (CCL) - $13.90 as of 4/17/2024 3:42:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 11.05 | 11.20 | 12.74 | 0.00 | 0.00% | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 2/27/2024 | 4/17/2024 3:59:54 PM EST |
| 5.00 | 8.75 | 9.20 | 11.00 | 0.00 | 0.00% | 0 | 65 | 8.15 | 1.00 | 0.00 | 0.00 | 3/5/2024 | 4/17/2024 3:59:54 PM EST |
| 6.00 | 7.75 | 8.20 | 10.25 | 0.00 | 0.00% | 0 | 50 | 6.82 | 1.00 | 0.00 | 0.00 | 2/27/2024 | 4/17/2024 3:59:54 PM EST |
| 7.00 | 7.05 | 7.20 | 7.97 | 0.00 | 0.00% | 0 | 98 | 5.70 | 1.00 | 0.00 | 0.00 | 4/5/2024 | 4/17/2024 3:59:54 PM EST |
| 8.00 | 6.05 | 6.20 | 8.25 | 0.00 | 0.00% | 0 | 118 | 4.74 | 1.00 | 0.00 | 0.00 | 3/18/2024 | 4/17/2024 3:59:54 PM EST |
| 9.00 | 5.05 | 5.20 | 5.25 | 0.00 | 0.00% | 0 | 145 | 3.88 | 1.00 | 0.00 | -0.01 | 4/15/2024 | 4/17/2024 3:59:54 PM EST |
| 10.00 | 3.80 | 5.15 | 4.10 | +0.20 | +5.13% | 2 | 780 | 2.54 | 1.00 | 0.00 | -0.01 | 4/17/2024 | 4/17/2024 3:59:54 PM EST |
| 10.50 | 3.45 | 3.70 | 4.00 | 0.00 | 0.00% | 0 | 8 | 2.74 | 1.00 | 0.00 | -0.01 | 4/12/2024 | 4/17/2024 3:59:54 PM EST |
| 11.00 | 3.00 | 4.05 | 3.10 | +0.11 | +3.68% | 11 | 304 | 1.91 | 1.00 | 0.00 | -0.01 | 4/17/2024 | 4/17/2024 3:59:54 PM EST |
| 11.50 | 2.43 | 2.69 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | -0.01 | 4/17/2024 3:59:54 PM EST | |||
| 12.00 | 2.08 | 2.23 | 2.13 | +0.20 | +10.37% | 5 | 924 | 2.49 | 1.00 | 0.00 | -0.01 | 4/17/2024 | 4/17/2024 3:59:54 PM EST |
| 12.50 | 1.55 | 1.82 | 4.65 | 0.00 | 0.00% | 0 | 5 | 1.43 | 1.00 | 0.01 | -0.01 | 3/27/2024 | 4/17/2024 3:59:54 PM EST |
| 13.00 | 1.10 | 1.17 | 1.10 | +0.16 | +17.03% | 11 | 2,990 | 0.89 | 0.98 | 0.09 | -0.02 | 4/17/2024 | 4/17/2024 3:59:54 PM EST |
| 13.50 | 0.64 | 0.81 | 0.64 | +0.04 | +6.67% | 55 | 332 | 0.62 | 0.88 | 0.36 | -0.04 | 4/17/2024 | 4/17/2024 3:59:54 PM EST |
| 14.00 | 0.28 | 0.30 | 0.30 | +0.09 | +42.86% | 1,639 | 6,633 | 0.51 | 0.60 | 0.73 | -0.06 | 4/17/2024 | 4/17/2024 3:59:54 PM EST |
| 14.50 | 0.07 | 0.08 | 0.07 | 0.00 | 0.00% | 1,630 | 3,818 | 0.50 | 0.25 | 0.60 | -0.04 | 4/17/2024 | 4/17/2024 3:59:54 PM EST |
| 15.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 1,118 | 14,591 | 0.52 | 0.06 | 0.22 | -0.02 | 4/17/2024 | 4/17/2024 3:59:54 PM EST |
| 15.50 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 637 | 3,912 | 0.69 | 0.01 | 0.04 | 0.00 | 4/17/2024 | 4/17/2024 3:59:54 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 339 | 18,628 | 0.87 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/17/2024 3:59:54 PM EST |
| 16.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 92 | 6,177 | 1.05 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/17/2024 3:59:54 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 505 | 21,115 | 1.22 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/17/2024 3:59:54 PM EST |
| 17.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 6 | 13,405 | 1.37 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/17/2024 3:59:54 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 80 | 40,028 | 1.52 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/17/2024 3:59:54 PM EST |
| 18.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 1,508 | 1.67 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/17/2024 3:59:54 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 21 | 16,958 | 1.81 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/17/2024 3:59:54 PM EST |
| 19.50 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 722 | 1.94 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 4/17/2024 3:59:54 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 37,749 | 2.07 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/17/2024 3:59:54 PM EST |
| 20.50 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 2,240 | 2.19 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 4/17/2024 3:59:54 PM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 12,587 | 2.31 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/17/2024 3:59:54 PM EST |
| 21.50 | 0.00 | 0.37 | 0.02 | 0.00 | 0.00% | 0 | 96 | 4.85 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/17/2024 3:59:54 PM EST |
| 22.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 8,253 | 3.21 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/17/2024 3:59:54 PM EST |
| 23.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,415 | 2.76 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/17/2024 3:59:54 PM EST |
| 24.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,348 | 2.96 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/17/2024 3:59:54 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,834 | 3.15 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/17/2024 3:59:54 PM EST |
| 26.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 487 | 0.00 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/17/2024 3:59:54 PM EST |
| 27.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 174 | 0.00 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 4/17/2024 3:59:54 PM EST |
| 28.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 112 | 0.00 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 4/17/2024 3:59:54 PM EST |
| 29.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 51 | 0.00 | 0.00 | 0.00 | 0.00 | 2/22/2024 | 4/17/2024 3:59:54 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 3,395 | 0.00 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/17/2024 3:59:54 PM EST |
| 31.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 130 | 0.00 | 0.00 | 0.00 | 0.00 | 2/2/2024 | 4/17/2024 3:59:54 PM EST |
| 32.00 | 0.00 | 0.02 | 0.06 | 0.00 | 0.00% | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 1/12/2024 | 4/17/2024 3:59:54 PM EST |
| 33.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 1/31/2024 | 4/17/2024 3:59:54 PM EST |
| 34.00 | 0.00 | 0.02 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 1/22/2024 | 4/17/2024 3:59:54 PM EST |
| 35.00 | 0.00 | 0.02 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2024 3:59:54 PM EST | |||
| 36.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2024 3:59:54 PM EST | |||
| 37.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 4/17/2024 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.41 | % | 0 | 25 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2024 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 213 | 0.00 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/17/2024 3:59:54 PM EST |
| 6.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 7,036 | 0.00 | 0.00 | 0.00 | 0.00 | 2/9/2024 | 4/17/2024 3:59:54 PM EST |
| 7.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 378 | 0.00 | 0.00 | 0.00 | 0.00 | 2/9/2024 | 4/17/2024 3:59:54 PM EST |
| 8.00 | 0.00 | 0.19 | 0.01 | 0.00 | 0.00% | 0 | 33,741 | 5.77 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 4/17/2024 3:59:54 PM EST |
| 9.00 | 0.00 | 0.07 | 0.01 | 0.00 | 0.00% | 0 | 2,191 | 3.78 | 0.00 | 0.00 | -0.01 | 3/1/2024 | 4/17/2024 3:59:54 PM EST |
| 10.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 23,509 | 2.39 | 0.00 | 0.00 | -0.01 | 4/15/2024 | 4/17/2024 3:59:54 PM EST |
| 10.50 | 0.00 | 0.53 | % | 0 | 0 | 4.98 | 0.00 | 0.00 | -0.01 | 4/17/2024 3:59:54 PM EST | |||
| 11.00 | 0.00 | 0.06 | 0.06 | 0.00 | 0.00% | 0 | 23,461 | 2.25 | 0.00 | 0.00 | -0.01 | 4/16/2024 | 4/17/2024 3:59:54 PM EST |
| 11.50 | 0.00 | 0.41 | % | 0 | 0 | 3.54 | 0.00 | 0.00 | -0.01 | 4/17/2024 3:59:54 PM EST | |||
| 12.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 22,181 | 1.12 | 0.00 | 0.00 | -0.01 | 4/16/2024 | 4/17/2024 3:59:54 PM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 546 | 0.88 | 0.00 | 0.01 | -0.01 | 4/17/2024 | 4/17/2024 3:59:54 PM EST |
| 13.00 | 0.01 | 0.02 | 0.01 | -0.02 | -66.67% | 21 | 20,574 | 0.69 | -0.02 | 0.09 | -0.02 | 4/17/2024 | 4/17/2024 3:59:54 PM EST |
| 13.50 | 0.03 | 0.05 | 0.03 | -0.08 | -72.73% | 859 | 5,523 | 0.56 | -0.12 | 0.36 | -0.04 | 4/17/2024 | 4/17/2024 3:59:54 PM EST |
| 14.00 | 0.15 | 0.16 | 0.16 | -0.15 | -48.39% | 4,160 | 19,902 | 0.51 | -0.40 | 0.73 | -0.06 | 4/17/2024 | 4/17/2024 3:59:54 PM EST |
| 14.50 | 0.43 | 0.47 | 0.44 | -0.21 | -32.31% | 2,716 | 2,534 | 0.51 | -0.75 | 0.60 | -0.04 | 4/17/2024 | 4/17/2024 3:59:54 PM EST |
| 15.00 | 0.84 | 0.98 | 0.87 | -0.24 | -21.63% | 722 | 23,589 | 0.73 | -0.94 | 0.22 | -0.02 | 4/17/2024 | 4/17/2024 3:59:54 PM EST |
| 15.50 | 1.26 | 1.45 | 1.57 | 0.00 | 0.00% | 0 | 1,643 | 1.09 | -0.99 | 0.04 | 0.00 | 4/16/2024 | 4/17/2024 3:59:54 PM EST |
| 16.00 | 1.79 | 1.92 | 1.82 | -0.22 | -10.79% | 35 | 8,815 | 1.22 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/17/2024 3:59:54 PM EST |
| 16.50 | 2.15 | 2.57 | 2.28 | -0.36 | -13.64% | 42 | 445 | 2.02 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/17/2024 3:59:54 PM EST |
| 17.00 | 2.67 | 3.55 | 2.90 | -0.18 | -5.85% | 2,687 | 4,317 | 1.57 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/17/2024 3:59:54 PM EST |
| 17.50 | 3.30 | 3.45 | 3.30 | +0.13 | +4.11% | 1 | 1 | 3.22 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/17/2024 3:59:54 PM EST |
| 18.00 | 2.97 | 3.95 | 3.75 | -0.25 | -6.25% | 1,473 | 928 | 2.17 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/17/2024 3:59:54 PM EST |
| 18.50 | 4.35 | 4.45 | 3.60 | 0.00 | 0.00% | 0 | 3 | 4.03 | -1.00 | 0.00 | 0.00 | 4/10/2024 | 4/17/2024 3:59:54 PM EST |
| 19.00 | 3.90 | 4.95 | 4.85 | -0.14 | -2.81% | 6 | 49 | 2.53 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/17/2024 3:59:54 PM EST |
| 19.50 | 5.30 | 5.45 | 5.26 | -0.24 | -4.37% | 22 | 15 | 3.95 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/17/2024 3:59:54 PM EST |
| 20.00 | 4.85 | 5.95 | 5.86 | +0.21 | +3.72% | 9 | 6 | 2.86 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/17/2024 3:59:54 PM EST |
| 20.50 | 6.35 | 6.45 | 3.90 | 0.00 | 0.00% | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 3/20/2024 | 4/17/2024 3:59:54 PM EST |
| 21.00 | 6.80 | 6.95 | 5.40 | 0.00 | 0.00% | 0 | 5 | 3.17 | -1.00 | 0.00 | 0.00 | 4/4/2024 | 4/17/2024 3:59:54 PM EST |
| 21.50 | 7.30 | 7.45 | 5.80 | 0.00 | 0.00% | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 4/9/2024 | 4/17/2024 3:59:54 PM EST |
| 22.00 | 6.85 | 7.95 | 7.70 | 0.00 | 0.00% | 0 | 2 | 3.45 | -1.00 | 0.00 | 0.00 | 4/12/2024 | 4/17/2024 3:59:54 PM EST |
| 23.00 | 8.80 | 8.95 | 8.00 | 0.00 | 0.00% | 0 | 12 | 5.39 | -1.00 | 0.00 | 0.00 | 4/11/2024 | 4/17/2024 3:59:54 PM EST |
| 24.00 | 9.80 | 9.95 | 7.20 | 0.00 | 0.00% | 0 | 7 | 4.72 | -1.00 | 0.00 | 0.00 | 3/13/2024 | 4/17/2024 3:59:54 PM EST |
| 25.00 | 9.85 | 10.95 | 8.50 | 0.00 | 0.00% | 0 | 0 | 6.94 | -1.00 | 0.00 | 0.00 | 3/27/2024 | 4/17/2024 3:59:54 PM EST |
| 26.00 | 11.80 | 11.95 | % | 0 | 0 | 5.79 | -1.00 | 0.00 | 0.00 | 4/17/2024 3:59:54 PM EST | |||
| 27.00 | 12.80 | 12.95 | 10.25 | 0.00 | 0.00% | 0 | 0 | 6.04 | -1.00 | 0.00 | 0.00 | 3/27/2024 | 4/17/2024 3:59:54 PM EST |
| 28.00 | 13.80 | 13.95 | 13.45 | 0.00 | 0.00% | 0 | 2 | 6.28 | -1.00 | 0.00 | 0.00 | 4/12/2024 | 4/17/2024 3:59:54 PM EST |
| 29.00 | 14.80 | 14.95 | 13.00 | 0.00 | 0.00% | 0 | 0 | 8.36 | -1.00 | 0.00 | 0.00 | 3/12/2024 | 4/17/2024 3:59:54 PM EST |
| 30.00 | 15.80 | 15.95 | % | 0 | 0 | 7.44 | -1.00 | 0.00 | 0.00 | 4/17/2024 3:59:54 PM EST | |||
| 31.00 | 15.85 | 16.95 | % | 0 | 0 | 5.44 | -1.00 | 0.00 | 0.00 | 4/17/2024 3:59:54 PM EST | |||
| 32.00 | 16.85 | 17.95 | % | 0 | 0 | 7.12 | -1.00 | 0.00 | 0.00 | 4/17/2024 3:59:54 PM EST | |||
| 33.00 | 18.80 | 18.95 | 15.45 | 0.00 | 0.00% | 0 | 0 | 9.62 | -1.00 | 0.00 | 0.00 | 3/27/2024 | 4/17/2024 3:59:54 PM EST |
| 34.00 | 19.80 | 19.95 | 16.80 | 0.00 | 0.00% | 0 | 0 | 6.46 | -1.00 | 0.00 | 0.00 | 3/27/2024 | 4/17/2024 3:59:54 PM EST |
| 35.00 | 20.80 | 20.95 | 17.90 | 0.00 | 0.00% | 0 | 0 | 8.45 | -1.00 | 0.00 | 0.00 | 3/27/2024 | 4/17/2024 3:59:54 PM EST |
| 36.00 | 21.80 | 21.95 | 20.75 | 0.00 | 0.00% | 0 | 0 | 6.26 | -1.00 | 0.00 | 0.00 | 2/9/2024 | 4/17/2024 3:59:54 PM EST |
| 37.00 | 22.80 | 22.95 | 20.50 | 0.00 | 0.00% | 0 | 0 | 9.45 | -1.00 | 0.00 | 0.00 | 3/27/2024 | 4/17/2024 3:59:54 PM EST |