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 | 13.75 | 14.35 | 15.77 | 0.00 | 0.00% | 0 | 651 | 0.00 | 1.00 | 0.00 | 0.00 | 3/13/2024 | 4/26/2024 3:59:45 PM EST |
| 2.00 | 12.70 | 13.25 | % | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:45 PM EST | |||
| 3.00 | 12.00 | 12.85 | % | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:45 PM EST | |||
| 4.00 | 11.05 | 11.60 | 11.79 | 0.00 | 0.00% | 0 | 1 | 2.74 | 1.00 | 0.00 | 0.00 | 2/29/2024 | 4/26/2024 3:59:45 PM EST |
| 5.00 | 10.10 | 10.50 | 10.63 | 0.00 | 0.00% | 0 | 5 | 1.35 | 1.00 | 0.00 | 0.00 | 2/8/2024 | 4/26/2024 3:59:45 PM EST |
| 6.00 | 9.10 | 9.25 | 8.60 | 0.00 | 0.00% | 0 | 26 | 1.11 | 1.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 3:59:45 PM EST |
| 9.00 | 5.80 | 6.30 | 5.75 | 0.00 | 0.00% | 0 | 122 | 0.69 | 0.98 | 0.01 | 0.00 | 4/12/2024 | 4/26/2024 3:59:45 PM EST |
| 10.00 | 5.20 | 5.35 | 4.80 | 0.00 | 0.00% | 0 | 52 | 0.62 | 0.97 | 0.02 | 0.00 | 4/18/2024 | 4/26/2024 3:59:45 PM EST |
| 11.00 | 4.30 | 4.40 | 4.20 | 0.00 | 0.00% | 0 | 81 | 0.59 | 0.93 | 0.04 | 0.00 | 4/25/2024 | 4/26/2024 3:59:45 PM EST |
| 12.00 | 3.40 | 3.50 | 3.30 | +0.17 | +5.44% | 1 | 705 | 0.47 | 0.88 | 0.06 | -0.01 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 13.00 | 2.64 | 2.72 | 2.55 | -0.08 | -3.05% | 4 | 755 | 0.48 | 0.81 | 0.08 | -0.01 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 14.00 | 1.89 | 1.99 | 1.85 | -0.20 | -9.76% | 145 | 1,717 | 0.45 | 0.70 | 0.11 | -0.01 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 15.00 | 1.38 | 1.40 | 1.40 | -0.03 | -2.10% | 478 | 4,871 | 0.43 | 0.58 | 0.12 | -0.01 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 16.00 | 0.93 | 0.96 | 0.95 | -0.03 | -3.07% | 507 | 20,594 | 0.43 | 0.46 | 0.13 | -0.01 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 17.00 | 0.61 | 0.63 | 0.62 | -0.02 | -3.13% | 175 | 16,602 | 0.42 | 0.34 | 0.12 | -0.01 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 18.00 | 0.38 | 0.41 | 0.39 | +0.01 | +2.64% | 18 | 5,334 | 0.42 | 0.24 | 0.10 | -0.01 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 19.00 | 0.24 | 0.26 | 0.24 | -0.02 | -7.70% | 28 | 2,605 | 0.42 | 0.16 | 0.08 | 0.00 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 20.00 | 0.12 | 0.16 | 0.15 | 0.00 | 0.00% | 176 | 3,919 | 0.41 | 0.11 | 0.06 | 0.00 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 21.00 | 0.08 | 0.10 | 0.10 | +0.01 | +11.12% | 100 | 3,485 | 0.42 | 0.07 | 0.04 | 0.00 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 25.00 | 0.03 | 0.04 | 0.04 | +0.01 | +33.34% | 973 | 15,281 | 0.50 | 0.01 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 26.00 | 0.02 | 0.04 | 0.02 | -0.01 | -33.34% | 30 | 262 | 0.52 | 0.01 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 27.00 | 0.01 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 207 | 0.53 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:45 PM EST |
| 28.00 | 0.01 | 0.15 | 0.02 | 0.00 | 0.00% | 0 | 170 | 0.64 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:45 PM EST |
| 29.00 | 0.00 | 0.39 | 0.01 | 0.00 | 0.00% | 0 | 246 | 0.76 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:45 PM EST |
| 30.00 | 0.02 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 739 | 0.63 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/26/2024 3:59:45 PM EST |
| 31.00 | 0.00 | 0.38 | 0.02 | 0.00 | 0.00% | 0 | 520 | 0.81 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/26/2024 3:59:45 PM EST |
| 32.00 | 0.00 | 0.37 | 0.05 | 0.00 | 0.00% | 0 | 323 | 0.84 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/26/2024 3:59:45 PM EST |
| 33.00 | 0.00 | 0.37 | 0.05 | 0.00 | 0.00% | 0 | 162 | 0.86 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 4/26/2024 3:59:45 PM EST |
| 34.00 | 0.01 | 0.37 | 0.03 | 0.00 | 0.00% | 0 | 124 | 0.89 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 4/26/2024 3:59:45 PM EST |
| 35.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 694 | 0.71 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:45 PM EST |
| 36.00 | 0.00 | 0.06 | 0.02 | 0.00 | 0.00% | 0 | 151 | 0.77 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 4/26/2024 3:59:45 PM EST |
| 37.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 634 | 0.75 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 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 | 0.37 | % | 0 | 0 | 5.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:45 PM EST | |||
| 2.00 | 0.00 | 0.37 | % | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:45 PM EST | |||
| 3.00 | 0.00 | 0.37 | % | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:45 PM EST | |||
| 4.00 | 0.00 | 0.13 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:45 PM EST | |||
| 5.00 | 0.00 | 0.37 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:45 PM EST | |||
| 6.00 | 0.00 | 0.37 | 0.01 | 0.00 | 0.00% | 0 | 23 | 1.60 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:45 PM EST |
| 9.00 | 0.03 | 0.05 | 0.03 | 0.00 | 0.00% | 60 | 354 | 0.59 | -0.02 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 10.00 | 0.06 | 0.36 | 0.07 | 0.00 | 0.00% | 0 | 642 | 0.68 | -0.03 | 0.02 | 0.00 | 4/25/2024 | 4/26/2024 3:59:45 PM EST |
| 11.00 | 0.11 | 0.13 | 0.12 | 0.00 | 0.00% | 5 | 11,116 | 0.50 | -0.07 | 0.04 | 0.00 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 12.00 | 0.20 | 0.23 | 0.21 | -0.02 | -8.70% | 54 | 23,197 | 0.47 | -0.12 | 0.06 | -0.01 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 13.00 | 0.39 | 0.41 | 0.40 | +0.01 | +2.57% | 1,044 | 16,306 | 0.45 | -0.19 | 0.08 | -0.01 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 14.00 | 0.68 | 0.71 | 0.70 | +0.02 | +2.95% | 78 | 9,805 | 0.44 | -0.30 | 0.11 | -0.01 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 15.00 | 1.10 | 1.13 | 1.14 | +0.06 | +5.56% | 71 | 18,629 | 0.43 | -0.42 | 0.12 | -0.01 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 16.00 | 1.66 | 1.69 | 1.61 | -0.07 | -4.17% | 1 | 1,895 | 0.43 | -0.54 | 0.13 | -0.01 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 17.00 | 2.32 | 2.83 | 2.43 | +0.14 | +6.12% | 50 | 5,143 | 0.42 | -0.66 | 0.12 | -0.01 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 18.00 | 3.10 | 3.20 | 3.24 | 0.00 | 0.00% | 0 | 1,680 | 0.42 | -0.76 | 0.10 | -0.01 | 4/24/2024 | 4/26/2024 3:59:45 PM EST |
| 19.00 | 3.95 | 4.05 | 4.20 | 0.00 | 0.00% | 0 | 1,770 | 0.42 | -0.84 | 0.08 | 0.00 | 4/24/2024 | 4/26/2024 3:59:45 PM EST |
| 20.00 | 4.40 | 5.45 | 4.87 | 0.00 | 0.00% | 0 | 47 | 0.48 | -0.89 | 0.06 | 0.00 | 4/25/2024 | 4/26/2024 3:59:45 PM EST |
| 21.00 | 5.85 | 7.05 | 7.25 | 0.00 | 0.00% | 0 | 489 | 0.50 | -0.93 | 0.04 | 0.00 | 4/17/2024 | 4/26/2024 3:59:45 PM EST |
| 25.00 | 9.85 | 9.95 | 10.50 | 0.00 | 0.00% | 0 | 0 | 0.69 | -0.99 | 0.01 | 0.00 | 4/12/2024 | 4/26/2024 3:59:45 PM EST |
| 26.00 | 10.85 | 10.95 | 11.50 | 0.00 | 0.00% | 0 | 0 | 0.73 | -0.99 | 0.01 | 0.00 | 4/12/2024 | 4/26/2024 3:59:45 PM EST |
| 27.00 | 11.85 | 11.95 | 12.50 | 0.00 | 0.00% | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 3:59:45 PM EST |
| 28.00 | 12.85 | 12.95 | 13.50 | 0.00 | 0.00% | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 3:59:45 PM EST |
| 29.00 | 13.85 | 13.95 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:45 PM EST | |||
| 30.00 | 14.85 | 15.75 | 15.50 | 0.00 | 0.00% | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 3:59:45 PM EST |
| 31.00 | 15.85 | 15.95 | 16.45 | 0.00 | 0.00% | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 3:59:45 PM EST |
| 32.00 | 16.85 | 16.95 | 17.50 | 0.00 | 0.00% | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 3:59:45 PM EST |
| 33.00 | 17.85 | 17.95 | 18.50 | 0.00 | 0.00% | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 3:59:45 PM EST |
| 34.00 | 18.85 | 18.95 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:45 PM EST | |||
| 35.00 | 19.85 | 19.95 | 20.45 | 0.00 | 0.00% | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 3:59:45 PM EST |
| 36.00 | 20.85 | 20.95 | 21.50 | 0.00 | 0.00% | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 3:59:45 PM EST |
| 37.00 | 21.60 | 21.95 | 22.50 | 0.00 | 0.00% | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 3:59:45 PM EST |