Options Chain for CARNIVAL CORP PAIRED CTF (CCL) - $30.94 as of 1/14/2026 5:34:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 8.25 | 11.90 | 10.08 | % | 0.50 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 1/14/2026 3:59:51 PM EST | |||
| 22.00 | 7.05 | 10.30 | 8.68 | % | 0.39 | 0 | 0 | 1.48 | 0.99 | 0.01 | 0.00 | 1/14/2026 3:59:51 PM EST | |||
| 23.00 | 6.10 | 9.35 | 7.73 | % | 0.34 | 0 | 0 | 1.37 | 0.97 | 0.01 | 0.00 | 1/14/2026 3:59:51 PM EST | |||
| 24.00 | 5.15 | 7.80 | 6.48 | % | 0.27 | 0 | 0 | 1.07 | 0.95 | 0.02 | 0.00 | 1/14/2026 3:59:51 PM EST | |||
| 25.00 | 3.45 | 7.65 | 5.55 | % | 0.22 | 0 | 0 | 1.22 | 0.92 | 0.03 | -0.01 | 1/14/2026 3:59:51 PM EST | |||
| 26.00 | 3.25 | 5.60 | 4.43 | % | 0.17 | 0 | 0 | 0.79 | 0.87 | 0.05 | -0.01 | 1/14/2026 3:59:51 PM EST | |||
| 27.00 | 2.52 | 5.15 | 3.84 | % | 0.14 | 0 | 0 | 0.84 | 0.81 | 0.06 | -0.01 | 1/14/2026 3:59:51 PM EST | |||
| 28.00 | 2.75 | 4.50 | 3.63 | % | 0.13 | 0 | 0 | 0.58 | 0.73 | 0.08 | -0.02 | 1/14/2026 3:59:51 PM EST | |||
| 29.00 | 2.26 | 2.57 | 2.42 | 2.13 | -0.72 | -25.27% | 0.08 | 2 | 2 | 0.43 | 0.64 | 0.09 | -0.02 | 1/14/2026 | 1/14/2026 3:59:51 PM EST |
| 30.00 | 1.70 | 2.00 | 1.85 | 2.02 | +0.03 | +1.51% | 0.06 | 2 | 13 | 0.42 | 0.55 | 0.09 | -0.02 | 1/14/2026 | 1/14/2026 3:59:51 PM EST |
| 31.00 | 0.63 | 1.95 | 1.29 | 1.35 | -0.05 | -3.58% | 0.04 | 62 | 19 | 0.39 | 0.45 | 0.09 | -0.02 | 1/14/2026 | 1/14/2026 3:59:51 PM EST |
| 32.00 | 0.83 | 1.18 | 1.01 | 0.79 | -0.36 | -31.31% | 0.03 | 8 | 15 | 0.41 | 0.37 | 0.09 | -0.02 | 1/14/2026 | 1/14/2026 3:59:51 PM EST |
| 33.00 | 0.56 | 1.08 | 0.82 | 0.69 | -0.36 | -34.29% | 0.02 | 1 | 5 | 0.43 | 0.29 | 0.08 | -0.02 | 1/14/2026 | 1/14/2026 3:59:51 PM EST |
| 34.00 | 0.36 | 0.68 | 0.52 | 0.38 | -0.10 | -20.84% | 0.02 | 5 | 6 | 0.41 | 0.23 | 0.07 | -0.02 | 1/14/2026 | 1/14/2026 3:59:51 PM EST |
| 35.00 | 0.21 | 0.68 | 0.45 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.43 | 0.17 | 0.06 | -0.01 | 1/13/2026 | 1/14/2026 3:59:51 PM EST |
| 36.00 | 0.14 | 1.40 | 0.77 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 30 | 0.57 | 0.12 | 0.05 | -0.01 | 1/13/2026 | 1/14/2026 3:59:51 PM EST |
| 37.00 | 0.00 | 2.24 | 1.12 | % | 0.03 | 0 | 0 | 1.06 | 0.09 | 0.04 | -0.01 | 1/14/2026 3:59:51 PM EST | |||
| 38.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.70 | 0.06 | 0.03 | -0.01 | 1/12/2026 | 1/14/2026 3:59:51 PM EST |
| 39.00 | 0.00 | 2.19 | 1.10 | % | 0.03 | 0 | 0 | 1.16 | 0.04 | 0.02 | 0.00 | 1/14/2026 3:59:51 PM EST | |||
| 40.00 | 0.00 | 1.35 | 0.68 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.98 | 0.03 | 0.02 | 0.00 | 1/13/2026 | 1/14/2026 3:59:51 PM EST |
| 41.00 | 0.00 | 2.16 | 1.08 | % | 0.03 | 0 | 0 | 1.26 | 0.02 | 0.01 | 0.00 | 1/14/2026 3:59:51 PM EST | |||
| 42.00 | 0.00 | 2.16 | 1.08 | % | 0.03 | 0 | 0 | 1.30 | 0.01 | 0.01 | 0.00 | 1/14/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.69 | 0.85 | 0.64 | 0.00 | 0.00% | 0.04 | 0 | 3 | 1.57 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/14/2026 3:59:51 PM EST |
| 22.00 | 0.00 | 2.25 | 1.13 | % | 0.05 | 0 | 0 | 1.53 | -0.01 | 0.01 | 0.00 | 1/14/2026 3:59:51 PM EST | |||
| 23.00 | 0.00 | 2.29 | 1.15 | % | 0.05 | 0 | 0 | 1.41 | -0.03 | 0.01 | 0.00 | 1/14/2026 3:59:51 PM EST | |||
| 24.00 | 0.01 | 1.63 | 0.82 | % | 0.03 | 0 | 0 | 0.68 | -0.05 | 0.02 | 0.00 | 1/14/2026 3:59:51 PM EST | |||
| 25.00 | 0.02 | 0.42 | 0.22 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.41 | -0.08 | 0.03 | -0.01 | 1/12/2026 | 1/14/2026 3:59:51 PM EST |
| 26.00 | 0.28 | 0.58 | 0.43 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.46 | -0.13 | 0.05 | -0.01 | 1/12/2026 | 1/14/2026 3:59:51 PM EST |
| 27.00 | 0.50 | 0.80 | 0.65 | 0.65 | +0.15 | +30.00% | 0.02 | 41 | 45 | 0.46 | -0.19 | 0.06 | -0.01 | 1/14/2026 | 1/14/2026 3:59:51 PM EST |
| 28.00 | 0.29 | 1.05 | 0.67 | 0.98 | +0.25 | +34.25% | 0.02 | 10 | 2 | 0.37 | -0.27 | 0.08 | -0.02 | 1/14/2026 | 1/14/2026 3:59:51 PM EST |
| 29.00 | 0.52 | 1.44 | 0.98 | 1.30 | +0.22 | +20.37% | 0.03 | 3 | 3 | 0.37 | -0.36 | 0.09 | -0.02 | 1/14/2026 | 1/14/2026 3:59:51 PM EST |
| 30.00 | 1.50 | 2.48 | 1.99 | 1.89 | +0.60 | +46.52% | 0.07 | 24 | 4 | 0.51 | -0.45 | 0.09 | -0.02 | 1/14/2026 | 1/14/2026 3:59:51 PM EST |
| 31.00 | 1.39 | 2.43 | 1.91 | 2.42 | % | 0.06 | 2 | 0 | 0.35 | -0.55 | 0.09 | -0.02 | 1/14/2026 | 1/14/2026 3:59:51 PM EST | |
| 32.00 | 2.62 | 3.15 | 2.89 | 1.81 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.43 | -0.63 | 0.09 | -0.02 | 1/12/2026 | 1/14/2026 3:59:51 PM EST |
| 33.00 | 3.00 | 3.90 | 3.45 | % | 0.10 | 0 | 0 | 0.42 | -0.71 | 0.08 | -0.02 | 1/14/2026 3:59:51 PM EST | |||
| 34.00 | 2.96 | 6.35 | 4.66 | % | 0.14 | 0 | 0 | 0.96 | -0.77 | 0.07 | -0.02 | 1/14/2026 3:59:51 PM EST | |||
| 35.00 | 4.15 | 5.90 | 5.03 | % | 0.14 | 0 | 0 | 0.66 | -0.83 | 0.06 | -0.01 | 1/14/2026 3:59:51 PM EST | |||
| 36.00 | 4.00 | 7.35 | 5.68 | % | 0.16 | 0 | 0 | 0.84 | -0.88 | 0.05 | -0.01 | 1/14/2026 3:59:51 PM EST | |||
| 37.00 | 5.60 | 8.25 | 6.93 | % | 0.19 | 0 | 0 | 0.87 | -0.91 | 0.04 | -0.01 | 1/14/2026 3:59:51 PM EST | |||
| 38.00 | 6.05 | 9.85 | 7.95 | % | 0.21 | 0 | 0 | 1.09 | -0.94 | 0.03 | -0.01 | 1/14/2026 3:59:51 PM EST | |||
| 39.00 | 7.55 | 10.85 | 9.20 | % | 0.24 | 0 | 0 | 1.15 | -0.96 | 0.02 | 0.00 | 1/14/2026 3:59:51 PM EST | |||
| 40.00 | 8.55 | 11.85 | 10.20 | 8.15 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.20 | -0.97 | 0.02 | 0.00 | 1/9/2026 | 1/14/2026 3:59:51 PM EST |
| 41.00 | 9.30 | 12.95 | 11.13 | % | 0.27 | 0 | 0 | 1.28 | -0.98 | 0.01 | 0.00 | 1/14/2026 3:59:51 PM EST | |||
| 42.00 | 9.85 | 13.65 | 11.75 | % | 0.28 | 0 | 0 | 1.24 | -0.99 | 0.01 | 0.00 | 1/14/2026 3:59:51 PM EST |