Options Chain for CARNIVAL CORP PAIRED CTF (CCL) - $15.08 as of 4/26/2024 9:02:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 12.55 | 12.65 | % | 0 | 0 | 4.73 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:45 PM EST | |||
| 5.00 | 10.00 | 11.15 | % | 0 | 0 | 7.17 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:45 PM EST | |||
| 7.50 | 6.35 | 8.35 | % | 0 | 0 | 4.15 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:45 PM EST | |||
| 9.00 | 6.05 | 6.20 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:45 PM EST | |||
| 10.00 | 5.05 | 5.20 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:45 PM EST | |||
| 10.50 | 4.50 | 4.70 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:45 PM EST | |||
| 11.00 | 4.05 | 4.20 | 4.34 | 0.00 | 0.00% | 0 | 1 | 1.06 | 1.00 | 0.00 | 0.00 | 4/3/2024 | 4/26/2024 3:59:45 PM EST |
| 11.50 | 2.92 | 3.70 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:45 PM EST | |||
| 12.00 | 2.89 | 3.20 | 3.05 | +0.63 | +26.04% | 1 | 1 | 0.81 | 0.99 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 12.50 | 2.52 | 3.20 | 2.40 | 0.00 | 0.00% | 0 | 6 | 0.60 | 0.98 | 0.04 | -0.01 | 4/23/2024 | 4/26/2024 3:59:45 PM EST |
| 13.00 | 1.84 | 2.51 | 2.07 | +0.03 | +1.48% | 3 | 12 | 0.52 | 0.95 | 0.07 | -0.01 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 13.50 | 1.45 | 1.92 | 1.63 | -0.12 | -6.86% | 3 | 81 | 0.66 | 0.89 | 0.13 | -0.01 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 14.00 | 1.18 | 1.26 | 1.19 | -0.09 | -7.04% | 12 | 188 | 0.41 | 0.81 | 0.19 | -0.02 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 14.50 | 0.82 | 0.87 | 0.82 | -0.09 | -9.89% | 116 | 332 | 0.41 | 0.70 | 0.26 | -0.02 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 15.00 | 0.53 | 0.55 | 0.52 | -0.11 | -17.46% | 479 | 741 | 0.40 | 0.56 | 0.32 | -0.02 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 15.50 | 0.30 | 0.33 | 0.29 | -0.10 | -25.65% | 233 | 691 | 0.39 | 0.39 | 0.35 | -0.02 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 16.00 | 0.16 | 0.17 | 0.17 | -0.05 | -22.73% | 696 | 872 | 0.39 | 0.23 | 0.29 | -0.01 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 16.50 | 0.07 | 0.08 | 0.08 | -0.04 | -33.34% | 106 | 822 | 0.38 | 0.12 | 0.19 | -0.01 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 17.00 | 0.03 | 0.05 | 0.05 | -0.02 | -28.58% | 46 | 635 | 0.40 | 0.07 | 0.12 | -0.01 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 17.50 | 0.01 | 0.05 | 0.04 | 0.00 | 0.00% | 2 | 139 | 0.44 | 0.04 | 0.07 | 0.00 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 18.00 | 0.01 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 297 | 0.47 | 0.02 | 0.04 | 0.00 | 4/22/2024 | 4/26/2024 3:59:45 PM EST |
| 18.50 | 0.01 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 26 | 0.55 | 0.01 | 0.02 | 0.00 | 4/11/2024 | 4/26/2024 3:59:45 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 141 | 0.62 | 0.00 | 0.01 | 0.00 | 4/25/2024 | 4/26/2024 3:59:45 PM EST |
| 19.50 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 70 | 0.67 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/26/2024 3:59:45 PM EST |
| 20.00 | 0.00 | 0.07 | 0.07 | +0.05 | +250.00% | 41 | 1,119 | 0.77 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 20.50 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 214 | 1.29 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/26/2024 3:59:45 PM EST |
| 21.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 126 | 0.80 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:45 PM EST |
| 21.50 | 0.00 | 0.74 | 0.01 | % | 12 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:45 PM EST | |
| 22.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 31 | 0.86 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:45 PM EST |
| 22.50 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 45 | 1.53 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/26/2024 3:59:45 PM EST |
| 23.00 | 0.00 | 0.74 | 0.01 | % | 1 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:45 PM EST | |
| 24.00 | 0.00 | 0.04 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:45 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:45 PM EST | |||
| 30.00 | 0.00 | 0.02 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:45 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:45 PM EST | |||
| 5.00 | 0.00 | 0.53 | % | 0 | 0 | 5.08 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:45 PM EST | |||
| 7.50 | 0.00 | 0.57 | % | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:45 PM EST | |||
| 9.00 | 0.00 | 0.72 | % | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:45 PM EST | |||
| 10.00 | 0.00 | 0.03 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:45 PM EST | |||
| 10.50 | 0.00 | 0.03 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:45 PM EST | |||
| 11.00 | 0.00 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 232 | 0.90 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 3:59:45 PM EST |
| 11.50 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 95 | 0.79 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:45 PM EST |
| 12.00 | 0.01 | 0.03 | 0.01 | 0.00 | 0.00% | 5 | 238 | 0.63 | -0.01 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 12.50 | 0.01 | 0.04 | 0.04 | +0.03 | +300.00% | 1 | 95 | 0.55 | -0.02 | 0.04 | -0.01 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 13.00 | 0.02 | 0.04 | 0.05 | 0.00 | 0.00% | 20 | 51 | 0.48 | -0.05 | 0.07 | -0.01 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 13.50 | 0.05 | 0.07 | 0.06 | -0.01 | -14.29% | 61 | 83 | 0.46 | -0.11 | 0.13 | -0.01 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 14.00 | 0.11 | 0.12 | 0.11 | -0.04 | -26.67% | 120 | 382 | 0.43 | -0.19 | 0.19 | -0.02 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 14.50 | 0.22 | 0.25 | 0.22 | -0.04 | -15.39% | 81 | 361 | 0.42 | -0.30 | 0.26 | -0.02 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 15.00 | 0.40 | 0.44 | 0.44 | 0.00 | 0.00% | 26 | 462 | 0.41 | -0.44 | 0.32 | -0.02 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 15.50 | 0.67 | 0.71 | 0.69 | -0.08 | -10.39% | 56 | 113 | 0.41 | -0.61 | 0.35 | -0.02 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 16.00 | 1.03 | 1.07 | 1.08 | +0.08 | +8.00% | 110 | 377 | 0.41 | -0.77 | 0.29 | -0.01 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 16.50 | 1.44 | 2.16 | 2.09 | 0.00 | 0.00% | 0 | 144 | 0.39 | -0.88 | 0.19 | -0.01 | 4/18/2024 | 4/26/2024 3:59:45 PM EST |
| 17.00 | 1.90 | 1.97 | 2.60 | 0.00 | 0.00% | 0 | 31 | 0.52 | -0.93 | 0.12 | -0.01 | 4/22/2024 | 4/26/2024 3:59:45 PM EST |
| 17.50 | 2.30 | 2.50 | 2.80 | 0.00 | 0.00% | 0 | 161 | 0.65 | -0.96 | 0.07 | 0.00 | 4/23/2024 | 4/26/2024 3:59:45 PM EST |
| 18.00 | 2.77 | 2.98 | 3.75 | 0.00 | 0.00% | 0 | 0 | 0.70 | -0.98 | 0.04 | 0.00 | 4/22/2024 | 4/26/2024 3:59:45 PM EST |
| 18.50 | 2.55 | 5.00 | % | 0 | 0 | 0.90 | -0.99 | 0.02 | 0.00 | 4/26/2024 3:59:45 PM EST | |||
| 19.00 | 3.85 | 4.05 | 4.50 | 0.00 | 0.00% | 0 | 0 | 0.78 | -1.00 | 0.01 | 0.00 | 4/12/2024 | 4/26/2024 3:59:45 PM EST |
| 19.50 | 4.35 | 4.45 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:45 PM EST | |||
| 20.00 | 4.85 | 4.95 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:45 PM EST | |||
| 20.50 | 5.35 | 5.60 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:45 PM EST | |||
| 21.00 | 5.85 | 6.95 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:45 PM EST | |||
| 21.50 | 6.35 | 6.45 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:45 PM EST | |||
| 22.00 | 6.85 | 6.95 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:45 PM EST | |||
| 22.50 | 7.35 | 7.45 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:45 PM EST | |||
| 23.00 | 7.85 | 7.95 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:45 PM EST | |||
| 24.00 | 8.85 | 8.95 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:45 PM EST | |||
| 25.00 | 9.85 | 10.00 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:45 PM EST | |||
| 30.00 | 14.85 | 14.95 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:45 PM EST |