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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 13.15 | 15.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:45 PM EST | |||
| 2.00 | 13.05 | 13.85 | 12.20 | 0.00 | 0.00% | 0 | 5 | 9.41 | 1.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 3:59:45 PM EST |
| 3.00 | 11.65 | 12.20 | % | 0 | 0 | 5.27 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:45 PM EST | |||
| 4.00 | 10.90 | 12.15 | % | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:45 PM EST | |||
| 5.00 | 10.05 | 10.85 | % | 0 | 0 | 5.32 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:45 PM EST | |||
| 6.00 | 8.75 | 9.20 | % | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:45 PM EST | |||
| 9.00 | 6.05 | 6.20 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:45 PM EST | |||
| 10.00 | 5.05 | 5.20 | 5.25 | +0.30 | +6.07% | 1 | 179 | 1.08 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 10.50 | 4.25 | 4.70 | 4.55 | 0.00 | 0.00% | 0 | 38 | 0.97 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:45 PM EST |
| 11.00 | 4.10 | 4.20 | 4.20 | +1.14 | +37.26% | 18 | 3 | 0.86 | 0.99 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 11.50 | 3.60 | 3.70 | % | 0 | 0 | 0.76 | 0.99 | 0.02 | 0.00 | 4/26/2024 3:59:45 PM EST | |||
| 12.00 | 3.10 | 3.60 | 3.00 | 0.00 | 0.00% | 0 | 53 | 0.66 | 0.97 | 0.03 | 0.00 | 4/25/2024 | 4/26/2024 3:59:45 PM EST |
| 12.50 | 2.55 | 2.80 | % | 0 | 0 | 0.67 | 0.95 | 0.06 | -0.01 | 4/26/2024 3:59:45 PM EST | |||
| 13.00 | 2.06 | 2.22 | 2.11 | +0.10 | +4.98% | 92 | 875 | 0.41 | 0.91 | 0.09 | -0.01 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 13.50 | 1.58 | 1.85 | 1.61 | -0.02 | -1.23% | 12 | 33 | 0.42 | 0.86 | 0.13 | -0.01 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 14.00 | 1.30 | 1.35 | 1.29 | 0.00 | 0.00% | 50 | 4,978 | 0.38 | 0.78 | 0.18 | -0.01 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 14.50 | 0.96 | 0.99 | 0.93 | -0.12 | -11.43% | 238 | 1,276 | 0.42 | 0.68 | 0.23 | -0.02 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 15.00 | 0.66 | 0.68 | 0.68 | -0.05 | -6.85% | 6,020 | 25,857 | 0.42 | 0.56 | 0.25 | -0.02 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 15.50 | 0.43 | 0.45 | 0.43 | -0.09 | -17.31% | 909 | 1,573 | 0.41 | 0.43 | 0.26 | -0.02 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 16.00 | 0.27 | 0.28 | 0.28 | -0.04 | -12.50% | 1,723 | 29,349 | 0.41 | 0.31 | 0.23 | -0.01 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 16.50 | 0.15 | 0.18 | 0.16 | -0.04 | -20.00% | 272 | 645 | 0.41 | 0.21 | 0.19 | -0.01 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 17.00 | 0.08 | 0.12 | 0.09 | -0.04 | -30.77% | 617 | 19,337 | 0.42 | 0.14 | 0.14 | -0.01 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 17.50 | 0.04 | 0.06 | 0.05 | -0.02 | -28.58% | 31 | 37 | 0.41 | 0.09 | 0.10 | -0.01 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 18.00 | 0.03 | 0.04 | 0.03 | -0.01 | -25.00% | 5 | 6,137 | 0.44 | 0.05 | 0.07 | 0.00 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 18.50 | 0.01 | 0.04 | 0.02 | -0.01 | -33.34% | 10 | 50 | 0.45 | 0.03 | 0.05 | 0.00 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 19.00 | 0.01 | 0.02 | 0.03 | +0.02 | +200.00% | 1 | 3,162 | 0.47 | 0.02 | 0.03 | 0.00 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 19.50 | 0.01 | 0.03 | % | 0 | 0 | 0.53 | 0.01 | 0.02 | 0.00 | 4/26/2024 3:59:45 PM EST | |||
| 20.00 | 0.01 | 0.02 | 0.02 | +0.01 | +100.00% | 11 | 2,760 | 0.55 | 0.01 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 21.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 345 | 0.63 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:45 PM EST |
| 22.00 | 0.01 | 0.03 | 0.01 | -0.02 | -66.67% | 3 | 1,210 | 0.73 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 23.00 | 0.00 | 0.03 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:45 PM EST | |||
| 24.00 | 0.00 | 0.03 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:45 PM EST | |||
| 25.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 62 | 0.94 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/26/2024 3:59:45 PM EST |
| 30.00 | 0.00 | 0.03 | % | 0 | 0 | 1.29 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:45 PM EST | |||
| 2.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:45 PM EST | |||
| 3.00 | 0.00 | 0.37 | % | 0 | 0 | 5.35 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:45 PM EST | |||
| 4.00 | 0.00 | 0.37 | % | 0 | 0 | 4.41 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:45 PM EST | |||
| 5.00 | 0.00 | 0.37 | % | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:45 PM EST | |||
| 6.00 | 0.00 | 0.37 | % | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:45 PM EST | |||
| 9.00 | 0.00 | 0.37 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:45 PM EST | |||
| 10.00 | 0.00 | 0.14 | 0.08 | 0.00 | 0.00% | 0 | 15 | 1.25 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:45 PM EST |
| 10.50 | 0.00 | 0.04 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:45 PM EST | |||
| 11.00 | 0.01 | 0.04 | 0.02 | 0.00 | 0.00% | 2 | 137 | 0.69 | -0.01 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 11.50 | 0.01 | 0.18 | 0.04 | 0.00 | 0.00% | 0 | 101 | 0.59 | -0.01 | 0.02 | 0.00 | 4/25/2024 | 4/26/2024 3:59:45 PM EST |
| 12.00 | 0.02 | 0.03 | 0.02 | -0.01 | -33.34% | 1,028 | 1,631 | 0.54 | -0.03 | 0.03 | 0.00 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 12.50 | 0.02 | 0.05 | 0.04 | -0.02 | -33.34% | 28 | 109 | 0.49 | -0.05 | 0.06 | -0.01 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 13.00 | 0.05 | 0.07 | 0.06 | -0.01 | -14.29% | 40 | 3,531 | 0.46 | -0.09 | 0.09 | -0.01 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 13.50 | 0.10 | 0.12 | 0.11 | -0.01 | -8.34% | 24 | 2,605 | 0.45 | -0.14 | 0.13 | -0.01 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 14.00 | 0.18 | 0.21 | 0.21 | +0.01 | +5.00% | 124 | 14,330 | 0.43 | -0.22 | 0.18 | -0.01 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 14.50 | 0.33 | 0.35 | 0.33 | -0.01 | -2.95% | 31 | 1,435 | 0.43 | -0.32 | 0.23 | -0.02 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 15.00 | 0.54 | 0.56 | 0.53 | -0.01 | -1.86% | 509 | 18,441 | 0.42 | -0.44 | 0.25 | -0.02 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 15.50 | 0.80 | 0.85 | 0.81 | 0.00 | 0.00% | 642 | 220 | 0.48 | -0.57 | 0.26 | -0.02 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 16.00 | 1.11 | 1.35 | 1.16 | +0.06 | +5.46% | 28 | 3,631 | 0.39 | -0.69 | 0.23 | -0.01 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 16.50 | 1.51 | 1.59 | 1.71 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.79 | 0.19 | -0.01 | 4/25/2024 | 4/26/2024 3:59:45 PM EST |
| 17.00 | 1.94 | 2.00 | 2.00 | +0.07 | +3.63% | 26 | 3,474 | 0.43 | -0.86 | 0.14 | -0.01 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 17.50 | 2.36 | 2.66 | % | 0 | 0 | 0.47 | -0.91 | 0.10 | -0.01 | 4/26/2024 3:59:45 PM EST | |||
| 18.00 | 2.76 | 2.96 | 4.00 | 0.00 | 0.00% | 0 | 37 | 0.54 | -0.95 | 0.07 | 0.00 | 4/16/2024 | 4/26/2024 3:59:45 PM EST |
| 18.50 | 3.35 | 4.45 | 4.33 | 0.00 | 0.00% | 0 | 0 | 0.58 | -0.97 | 0.05 | 0.00 | 4/22/2024 | 4/26/2024 3:59:45 PM EST |
| 19.00 | 3.85 | 3.95 | 4.92 | 0.00 | 0.00% | 0 | 0 | 0.64 | -0.98 | 0.03 | 0.00 | 4/19/2024 | 4/26/2024 3:59:45 PM EST |
| 19.50 | 4.35 | 4.45 | % | 0 | 0 | 0.69 | -0.99 | 0.02 | 0.00 | 4/26/2024 3:59:45 PM EST | |||
| 20.00 | 4.85 | 4.95 | 5.55 | 0.00 | 0.00% | 0 | 1 | 0.74 | -0.99 | 0.01 | 0.00 | 4/12/2024 | 4/26/2024 3:59:45 PM EST |
| 21.00 | 5.85 | 5.95 | 6.55 | 0.00 | 0.00% | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 3:59:45 PM EST |
| 22.00 | 6.85 | 6.95 | 7.50 | 0.00 | 0.00% | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 3:59:45 PM EST |
| 23.00 | 7.85 | 7.95 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:45 PM EST | |||
| 24.00 | 8.85 | 8.95 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:45 PM EST | |||
| 25.00 | 9.85 | 9.95 | 10.45 | 0.00 | 0.00% | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 3:59:45 PM EST |
| 30.00 | 14.85 | 14.95 | 15.50 | 0.00 | 0.00% | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 3:59:45 PM EST |