Options Chain for CARNIVAL CORP PAIRED CTF (CCL) - $28.55 as of 1/23/2026 8:58:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 21.75 | 25.65 | 23.70 | 27.49 | 0.00 | 0.00% | 4.74 | 0 | 2 | 5.51 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/23/2026 3:59:52 PM EST |
| 10.00 | 17.10 | 20.70 | 18.90 | 18.65 | +2.65 | +16.57% | 1.89 | 1 | 81 | 3.27 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:52 PM EST |
| 13.00 | 14.10 | 16.85 | 15.48 | 18.00 | 0.00 | 0.00% | 1.19 | 0 | 53 | 2.10 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 1/23/2026 3:59:52 PM EST |
| 15.00 | 12.25 | 14.85 | 13.55 | 12.99 | 0.00 | 0.00% | 0.90 | 0 | 119 | 1.79 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 1/23/2026 3:59:52 PM EST |
| 16.00 | 10.85 | 13.85 | 12.35 | 14.80 | 0.00 | 0.00% | 0.77 | 0 | 4 | 1.65 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 1/23/2026 3:59:52 PM EST |
| 17.00 | 10.50 | 13.50 | 12.00 | 13.88 | 0.00 | 0.00% | 0.71 | 0 | 1 | 1.79 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 1/23/2026 3:59:52 PM EST |
| 18.00 | 9.35 | 12.70 | 11.03 | 12.66 | 0.00 | 0.00% | 0.61 | 0 | 3,326 | 1.73 | 0.99 | 0.01 | 0.00 | 12/29/2025 | 1/23/2026 3:59:52 PM EST |
| 19.00 | 9.20 | 10.05 | 9.63 | 13.31 | 0.00 | 0.00% | 0.51 | 0 | 26 | 0.92 | 0.97 | 0.01 | 0.00 | 1/7/2026 | 1/23/2026 3:59:52 PM EST |
| 20.00 | 8.20 | 9.10 | 8.65 | 8.38 | 0.00 | 0.00% | 0.43 | 0 | 1,827 | 0.85 | 0.96 | 0.01 | 0.00 | 1/21/2026 | 1/23/2026 3:59:52 PM EST |
| 21.00 | 7.25 | 8.10 | 7.68 | 11.27 | 0.00 | 0.00% | 0.37 | 0 | 147 | 0.76 | 0.94 | 0.02 | -0.01 | 12/22/2025 | 1/23/2026 3:59:52 PM EST |
| 22.00 | 6.35 | 7.15 | 6.75 | 6.55 | +0.25 | +3.97% | 0.31 | 1 | 172 | 0.70 | 0.91 | 0.03 | -0.01 | 1/23/2026 | 1/23/2026 3:59:52 PM EST |
| 23.00 | 5.55 | 6.25 | 5.90 | 6.50 | 0.00 | 0.00% | 0.26 | 0 | 1,997 | 0.42 | 0.88 | 0.03 | -0.01 | 1/16/2026 | 1/23/2026 3:59:52 PM EST |
| 24.00 | 4.90 | 5.25 | 5.08 | 5.14 | -0.36 | -6.55% | 0.21 | 4 | 69 | 0.50 | 0.84 | 0.04 | -0.01 | 1/23/2026 | 1/23/2026 3:59:52 PM EST |
| 25.00 | 4.15 | 4.50 | 4.33 | 4.25 | -0.25 | -5.56% | 0.17 | 15 | 2,783 | 0.50 | 0.79 | 0.05 | -0.01 | 1/23/2026 | 1/23/2026 3:59:52 PM EST |
| 26.00 | 3.40 | 3.70 | 3.55 | 3.49 | +0.16 | +4.81% | 0.14 | 10 | 1,308 | 0.48 | 0.73 | 0.06 | -0.02 | 1/23/2026 | 1/23/2026 3:59:52 PM EST |
| 27.00 | 2.63 | 3.00 | 2.82 | 2.83 | +0.03 | +1.08% | 0.10 | 1 | 11,555 | 0.45 | 0.65 | 0.07 | -0.02 | 1/23/2026 | 1/23/2026 3:59:52 PM EST |
| 28.00 | 2.20 | 2.32 | 2.26 | 2.28 | +0.04 | +1.79% | 0.08 | 1,079 | 4,855 | 0.45 | 0.58 | 0.08 | -0.02 | 1/23/2026 | 1/23/2026 3:59:52 PM EST |
| 29.00 | 1.69 | 1.82 | 1.76 | 1.76 | +0.03 | +1.74% | 0.06 | 112 | 2,992 | 0.44 | 0.50 | 0.08 | -0.02 | 1/23/2026 | 1/23/2026 3:59:52 PM EST |
| 30.00 | 1.27 | 1.40 | 1.34 | 1.39 | +0.09 | +6.93% | 0.04 | 116 | 20,313 | 0.43 | 0.42 | 0.08 | -0.02 | 1/23/2026 | 1/23/2026 3:59:52 PM EST |
| 31.00 | 0.93 | 1.13 | 1.03 | 0.95 | -0.03 | -3.07% | 0.03 | 81 | 2,498 | 0.43 | 0.35 | 0.08 | -0.02 | 1/23/2026 | 1/23/2026 3:59:52 PM EST |
| 32.00 | 0.70 | 0.92 | 0.81 | 0.80 | +0.08 | +11.12% | 0.03 | 128 | 3,667 | 0.44 | 0.28 | 0.07 | -0.01 | 1/23/2026 | 1/23/2026 3:59:52 PM EST |
| 33.00 | 0.51 | 0.59 | 0.55 | 0.55 | +0.03 | +5.77% | 0.02 | 149 | 2,487 | 0.43 | 0.22 | 0.06 | -0.01 | 1/23/2026 | 1/23/2026 3:59:52 PM EST |
| 34.00 | 0.35 | 0.44 | 0.40 | 0.40 | 0.00 | 0.00% | 0.01 | 3 | 1,085 | 0.43 | 0.17 | 0.05 | -0.01 | 1/23/2026 | 1/23/2026 3:59:52 PM EST |
| 35.00 | 0.24 | 0.40 | 0.32 | 0.24 | -0.11 | -31.43% | 0.01 | 12 | 6,328 | 0.44 | 0.12 | 0.04 | -0.01 | 1/23/2026 | 1/23/2026 3:59:52 PM EST |
| 36.00 | 0.17 | 0.31 | 0.24 | 0.17 | -0.05 | -22.73% | 0.01 | 7 | 372 | 0.44 | 0.09 | 0.03 | -0.01 | 1/23/2026 | 1/23/2026 3:59:52 PM EST |
| 37.00 | 0.05 | 0.25 | 0.15 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1,115 | 0.42 | 0.06 | 0.03 | -0.01 | 1/22/2026 | 1/23/2026 3:59:52 PM EST |
| 38.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 388 | 0.50 | 0.05 | 0.02 | 0.00 | 1/21/2026 | 1/23/2026 3:59:52 PM EST |
| 39.00 | 0.00 | 0.22 | 0.11 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 436 | 0.54 | 0.03 | 0.02 | 0.00 | 1/20/2026 | 1/23/2026 3:59:52 PM EST |
| 40.00 | 0.00 | 0.14 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,576 | 0.52 | 0.02 | 0.01 | 0.00 | 1/22/2026 | 1/23/2026 3:59:52 PM EST |
| 41.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 437 | 0.50 | 0.02 | 0.01 | 0.00 | 1/20/2026 | 1/23/2026 3:59:52 PM EST |
| 42.00 | 0.00 | 0.12 | 0.06 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 466 | 0.56 | 0.01 | 0.01 | 0.00 | 1/12/2026 | 1/23/2026 3:59:52 PM EST |
| 43.00 | 0.00 | 0.11 | 0.06 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 904 | 0.58 | 0.01 | 0.00 | 0.00 | 12/22/2025 | 1/23/2026 3:59:52 PM EST |
| 44.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 220 | 0.59 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 1/23/2026 3:59:52 PM EST |
| 45.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 13,051 | 0.54 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/23/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.70 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 1/23/2026 3:59:52 PM EST |
| 10.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,907 | 1.23 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 1/23/2026 3:59:52 PM EST |
| 13.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 175 | 1.05 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/23/2026 3:59:52 PM EST |
| 15.00 | 0.02 | 0.09 | 0.06 | 0.05 | +0.01 | +25.00% | 0.00 | 1 | 358 | 0.80 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:52 PM EST |
| 16.00 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.86 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 3:59:52 PM EST |
| 17.00 | 0.00 | 0.14 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.80 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/23/2026 3:59:52 PM EST |
| 18.00 | 0.00 | 0.14 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 7,295 | 0.73 | -0.01 | 0.01 | 0.00 | 1/14/2026 | 1/23/2026 3:59:52 PM EST |
| 19.00 | 0.01 | 0.20 | 0.11 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 1,107 | 0.57 | -0.03 | 0.01 | 0.00 | 1/20/2026 | 1/23/2026 3:59:52 PM EST |
| 20.00 | 0.09 | 0.15 | 0.12 | 0.14 | -0.01 | -6.67% | 0.01 | 5 | 12,152 | 0.57 | -0.04 | 0.01 | 0.00 | 1/23/2026 | 1/23/2026 3:59:52 PM EST |
| 21.00 | 0.09 | 0.25 | 0.17 | 0.16 | -0.04 | -20.00% | 0.01 | 3 | 571 | 0.54 | -0.06 | 0.02 | -0.01 | 1/23/2026 | 1/23/2026 3:59:52 PM EST |
| 22.00 | 0.16 | 0.27 | 0.22 | 0.26 | -0.08 | -23.53% | 0.01 | 6 | 4,216 | 0.50 | -0.09 | 0.03 | -0.01 | 1/23/2026 | 1/23/2026 3:59:52 PM EST |
| 23.00 | 0.27 | 0.47 | 0.37 | 0.40 | +0.06 | +17.65% | 0.02 | 6 | 12,045 | 0.51 | -0.12 | 0.03 | -0.01 | 1/23/2026 | 1/23/2026 3:59:52 PM EST |
| 24.00 | 0.37 | 0.58 | 0.48 | 0.49 | +0.02 | +4.26% | 0.02 | 1 | 1,467 | 0.48 | -0.16 | 0.04 | -0.01 | 1/23/2026 | 1/23/2026 3:59:52 PM EST |
| 25.00 | 0.62 | 0.83 | 0.73 | 0.65 | 0.00 | 0.00% | 0.03 | 26 | 18,606 | 0.49 | -0.21 | 0.05 | -0.01 | 1/23/2026 | 1/23/2026 3:59:52 PM EST |
| 26.00 | 0.84 | 1.13 | 0.99 | 0.90 | -0.06 | -6.25% | 0.04 | 37 | 3,103 | 0.47 | -0.27 | 0.06 | -0.02 | 1/23/2026 | 1/23/2026 3:59:52 PM EST |
| 27.00 | 1.17 | 1.47 | 1.32 | 1.18 | +0.03 | +2.61% | 0.05 | 27 | 12,490 | 0.47 | -0.35 | 0.07 | -0.02 | 1/23/2026 | 1/23/2026 3:59:52 PM EST |
| 28.00 | 1.59 | 1.83 | 1.71 | 1.67 | -0.03 | -1.77% | 0.06 | 61 | 8,775 | 0.45 | -0.42 | 0.08 | -0.02 | 1/23/2026 | 1/23/2026 3:59:52 PM EST |
| 29.00 | 2.09 | 2.33 | 2.21 | 2.08 | -0.12 | -5.46% | 0.08 | 47 | 2,080 | 0.45 | -0.50 | 0.08 | -0.02 | 1/23/2026 | 1/23/2026 3:59:52 PM EST |
| 30.00 | 2.67 | 2.94 | 2.81 | 3.00 | +0.40 | +15.39% | 0.09 | 2 | 9,283 | 0.44 | -0.58 | 0.08 | -0.02 | 1/23/2026 | 1/23/2026 3:59:52 PM EST |
| 31.00 | 3.25 | 3.50 | 3.38 | 3.50 | +0.27 | +8.36% | 0.11 | 1 | 1,407 | 0.42 | -0.65 | 0.08 | -0.02 | 1/23/2026 | 1/23/2026 3:59:52 PM EST |
| 32.00 | 4.00 | 4.35 | 4.18 | 4.10 | 0.00 | 0.00% | 0.13 | 0 | 3,558 | 0.43 | -0.72 | 0.07 | -0.01 | 1/22/2026 | 1/23/2026 3:59:52 PM EST |
| 33.00 | 4.65 | 5.45 | 5.05 | 5.40 | 0.00 | 0.00% | 0.15 | 0 | 550 | 0.44 | -0.78 | 0.06 | -0.01 | 1/20/2026 | 1/23/2026 3:59:52 PM EST |
| 34.00 | 5.50 | 6.00 | 5.75 | 4.42 | 0.00 | 0.00% | 0.17 | 0 | 241 | 0.39 | -0.83 | 0.05 | -0.01 | 1/13/2026 | 1/23/2026 3:59:52 PM EST |
| 35.00 | 6.35 | 7.15 | 6.75 | 5.40 | 0.00 | 0.00% | 0.19 | 0 | 24 | 0.59 | -0.88 | 0.04 | -0.01 | 1/14/2026 | 1/23/2026 3:59:52 PM EST |
| 36.00 | 7.25 | 8.10 | 7.68 | 4.60 | 0.00 | 0.00% | 0.21 | 0 | 11 | 0.62 | -0.91 | 0.03 | -0.01 | 1/7/2026 | 1/23/2026 3:59:52 PM EST |
| 37.00 | 7.45 | 9.75 | 8.60 | 7.20 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.85 | -0.94 | 0.03 | -0.01 | 8/25/2025 | 1/23/2026 3:59:52 PM EST |
| 38.00 | 8.45 | 10.75 | 9.60 | 7.80 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.90 | -0.95 | 0.02 | 0.00 | 9/18/2025 | 1/23/2026 3:59:52 PM EST |
| 39.00 | 9.45 | 11.70 | 10.58 | 8.60 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.93 | -0.97 | 0.02 | 0.00 | 9/18/2025 | 1/23/2026 3:59:52 PM EST |
| 40.00 | 9.70 | 12.90 | 11.30 | 17.45 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.03 | -0.98 | 0.01 | 0.00 | 6/13/2025 | 1/23/2026 3:59:52 PM EST |
| 41.00 | 11.20 | 13.70 | 12.45 | 11.50 | 0.00 | 0.00% | 0.30 | 0 | 5 | 1.01 | -0.98 | 0.01 | 0.00 | 1/15/2026 | 1/23/2026 3:59:52 PM EST |
| 42.00 | 12.25 | 14.80 | 13.53 | 11.15 | 0.00 | 0.00% | 0.32 | 0 | 2 | 1.08 | -0.99 | 0.01 | 0.00 | 1/14/2026 | 1/23/2026 3:59:52 PM EST |
| 43.00 | 13.25 | 15.80 | 14.53 | 11.70 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.12 | -0.99 | 0.00 | 0.00 | 9/12/2025 | 1/23/2026 3:59:52 PM EST |
| 44.00 | 14.25 | 16.80 | 15.53 | 13.40 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 9/22/2025 | 1/23/2026 3:59:52 PM EST |
| 45.00 | 15.25 | 17.80 | 16.53 | % | 0.37 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:52 PM EST |