Options Chain for CARNIVAL CORP PAIRED CTF (CCL) - $28.66 as of 1/29/2026 6:59:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 14.55 | 16.95 | 15.75 | 13.35 | 0.00 | 0.00% | 1.05 | 0 | 166 | 1.33 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 1/29/2026 4:00:00 PM EST |
| 20.00 | 11.05 | 12.60 | 11.83 | 11.00 | +2.27 | +26.01% | 0.59 | 13 | 158 | 1.12 | 0.98 | 0.01 | 0.00 | 1/29/2026 | 1/29/2026 4:00:00 PM EST |
| 22.00 | 8.25 | 9.75 | 9.00 | 9.55 | +2.55 | +36.43% | 0.41 | 1 | 128 | 0.65 | 0.95 | 0.01 | -0.01 | 1/29/2026 | 1/29/2026 4:00:00 PM EST |
| 23.00 | 8.45 | 8.85 | 8.65 | 6.55 | 0.00 | 0.00% | 0.38 | 0 | 64 | 0.58 | 0.93 | 0.02 | -0.01 | 1/28/2026 | 1/29/2026 4:00:00 PM EST |
| 24.00 | 6.45 | 7.95 | 7.20 | 5.18 | 0.00 | 0.00% | 0.30 | 0 | 131 | 0.59 | 0.90 | 0.02 | -0.01 | 1/20/2026 | 1/29/2026 4:00:00 PM EST |
| 25.00 | 6.35 | 7.05 | 6.70 | 6.10 | +1.30 | +27.09% | 0.27 | 3 | 859 | 0.43 | 0.87 | 0.03 | -0.01 | 1/29/2026 | 1/29/2026 4:00:00 PM EST |
| 26.00 | 5.85 | 6.25 | 6.05 | 5.80 | +1.65 | +39.76% | 0.23 | 5 | 771 | 0.51 | 0.83 | 0.04 | -0.01 | 1/29/2026 | 1/29/2026 4:00:00 PM EST |
| 27.00 | 5.00 | 5.45 | 5.23 | 5.00 | +1.72 | +52.44% | 0.19 | 4 | 389 | 0.48 | 0.78 | 0.04 | -0.01 | 1/29/2026 | 1/29/2026 4:00:00 PM EST |
| 28.00 | 4.40 | 4.70 | 4.55 | 4.35 | +1.43 | +48.98% | 0.16 | 70 | 1,473 | 0.48 | 0.73 | 0.05 | -0.01 | 1/29/2026 | 1/29/2026 4:00:00 PM EST |
| 29.00 | 3.70 | 3.95 | 3.83 | 3.84 | +1.46 | +61.35% | 0.13 | 125 | 12,064 | 0.46 | 0.68 | 0.05 | -0.02 | 1/29/2026 | 1/29/2026 4:00:00 PM EST |
| 30.00 | 3.15 | 3.25 | 3.20 | 3.30 | +1.30 | +65.00% | 0.11 | 302 | 11,899 | 0.45 | 0.62 | 0.06 | -0.02 | 1/29/2026 | 1/29/2026 4:00:00 PM EST |
| 31.00 | 2.62 | 2.67 | 2.65 | 2.64 | +1.05 | +66.04% | 0.09 | 257 | 2,980 | 0.44 | 0.56 | 0.06 | -0.02 | 1/29/2026 | 1/29/2026 4:00:00 PM EST |
| 32.00 | 2.16 | 2.21 | 2.19 | 2.30 | +0.99 | +75.58% | 0.07 | 153 | 7,652 | 0.44 | 0.49 | 0.06 | -0.02 | 1/29/2026 | 1/29/2026 4:00:00 PM EST |
| 33.00 | 1.75 | 1.80 | 1.78 | 1.79 | +0.75 | +72.12% | 0.05 | 323 | 7,800 | 0.43 | 0.43 | 0.06 | -0.02 | 1/29/2026 | 1/29/2026 4:00:00 PM EST |
| 34.00 | 1.41 | 1.46 | 1.44 | 1.50 | +0.71 | +89.88% | 0.04 | 89 | 2,624 | 0.43 | 0.37 | 0.06 | -0.02 | 1/29/2026 | 1/29/2026 4:00:00 PM EST |
| 35.00 | 1.11 | 1.17 | 1.14 | 1.21 | +0.56 | +86.16% | 0.03 | 342 | 2,808 | 0.43 | 0.32 | 0.06 | -0.01 | 1/29/2026 | 1/29/2026 4:00:00 PM EST |
| 36.00 | 0.88 | 0.94 | 0.91 | 0.95 | +0.43 | +82.70% | 0.03 | 48 | 1,604 | 0.43 | 0.27 | 0.05 | -0.01 | 1/29/2026 | 1/29/2026 4:00:00 PM EST |
| 37.00 | 0.69 | 0.75 | 0.72 | 0.74 | +0.34 | +85.00% | 0.02 | 96 | 4,483 | 0.42 | 0.23 | 0.05 | -0.01 | 1/29/2026 | 1/29/2026 4:00:00 PM EST |
| 38.00 | 0.52 | 0.82 | 0.67 | 0.58 | +0.35 | +152.18% | 0.02 | 26 | 1,105 | 0.45 | 0.19 | 0.04 | -0.01 | 1/29/2026 | 1/29/2026 4:00:00 PM EST |
| 40.00 | 0.31 | 0.40 | 0.36 | 0.34 | +0.12 | +54.55% | 0.01 | 1 | 3,761 | 0.43 | 0.13 | 0.03 | -0.01 | 1/29/2026 | 1/29/2026 4:00:00 PM EST |
| 45.00 | 0.02 | 0.18 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 459 | 0.39 | 0.05 | 0.02 | 0.00 | 1/28/2026 | 1/29/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,202 | 0.86 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/29/2026 4:00:00 PM EST |
| 20.00 | 0.03 | 0.29 | 0.16 | 0.12 | -0.10 | -45.46% | 0.01 | 114 | 736 | 0.57 | -0.02 | 0.01 | 0.00 | 1/29/2026 | 1/29/2026 4:00:00 PM EST |
| 22.00 | 0.19 | 0.35 | 0.27 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1,291 | 0.56 | -0.05 | 0.01 | -0.01 | 1/27/2026 | 1/29/2026 4:00:00 PM EST |
| 23.00 | 0.18 | 0.48 | 0.33 | 0.31 | -0.20 | -39.22% | 0.01 | 10,070 | 8,359 | 0.52 | -0.07 | 0.02 | -0.01 | 1/29/2026 | 1/29/2026 4:00:00 PM EST |
| 24.00 | 0.37 | 0.49 | 0.43 | 0.48 | -0.22 | -31.43% | 0.02 | 50 | 20,963 | 0.51 | -0.10 | 0.02 | -0.01 | 1/29/2026 | 1/29/2026 4:00:00 PM EST |
| 25.00 | 0.49 | 0.55 | 0.52 | 0.53 | -0.37 | -41.12% | 0.02 | 13 | 1,423 | 0.49 | -0.13 | 0.03 | -0.01 | 1/29/2026 | 1/29/2026 4:00:00 PM EST |
| 26.00 | 0.62 | 0.76 | 0.69 | 0.75 | -0.46 | -38.02% | 0.03 | 9 | 18,221 | 0.47 | -0.17 | 0.04 | -0.01 | 1/29/2026 | 1/29/2026 4:00:00 PM EST |
| 27.00 | 0.84 | 0.93 | 0.89 | 0.90 | -0.60 | -40.00% | 0.03 | 74 | 739 | 0.46 | -0.22 | 0.04 | -0.01 | 1/29/2026 | 1/29/2026 4:00:00 PM EST |
| 28.00 | 1.11 | 1.21 | 1.16 | 1.18 | -0.77 | -39.49% | 0.04 | 35 | 3,710 | 0.45 | -0.27 | 0.05 | -0.01 | 1/29/2026 | 1/29/2026 4:00:00 PM EST |
| 29.00 | 1.41 | 1.54 | 1.48 | 1.50 | -0.84 | -35.90% | 0.05 | 32 | 5,980 | 0.44 | -0.32 | 0.05 | -0.02 | 1/29/2026 | 1/29/2026 4:00:00 PM EST |
| 30.00 | 1.85 | 1.94 | 1.90 | 1.87 | -1.09 | -36.83% | 0.06 | 1,601 | 9,052 | 0.44 | -0.38 | 0.06 | -0.02 | 1/29/2026 | 1/29/2026 4:00:00 PM EST |
| 31.00 | 2.28 | 2.40 | 2.34 | 2.34 | -1.46 | -38.43% | 0.08 | 151 | 1,098 | 0.43 | -0.44 | 0.06 | -0.02 | 1/29/2026 | 1/29/2026 4:00:00 PM EST |
| 32.00 | 2.80 | 2.93 | 2.87 | 2.98 | -1.57 | -34.51% | 0.09 | 114 | 14,726 | 0.43 | -0.51 | 0.06 | -0.02 | 1/29/2026 | 1/29/2026 4:00:00 PM EST |
| 33.00 | 3.35 | 3.55 | 3.45 | 3.45 | -1.77 | -33.91% | 0.10 | 47 | 1,268 | 0.42 | -0.57 | 0.06 | -0.02 | 1/29/2026 | 1/29/2026 4:00:00 PM EST |
| 34.00 | 4.05 | 4.20 | 4.13 | 6.22 | 0.00 | 0.00% | 0.12 | 0 | 846 | 0.43 | -0.63 | 0.06 | -0.02 | 1/26/2026 | 1/29/2026 4:00:00 PM EST |
| 35.00 | 4.65 | 5.80 | 5.23 | 4.82 | -2.16 | -30.95% | 0.15 | 2 | 2,922 | 0.49 | -0.68 | 0.06 | -0.01 | 1/29/2026 | 1/29/2026 4:00:00 PM EST |
| 36.00 | 5.45 | 6.05 | 5.75 | 5.65 | -2.17 | -27.75% | 0.16 | 1 | 35 | 0.45 | -0.73 | 0.05 | -0.01 | 1/29/2026 | 1/29/2026 4:00:00 PM EST |
| 37.00 | 6.20 | 6.85 | 6.53 | 5.78 | 0.00 | 0.00% | 0.18 | 0 | 13 | 0.44 | -0.77 | 0.05 | -0.01 | 12/22/2025 | 1/29/2026 4:00:00 PM EST |
| 38.00 | 7.00 | 7.55 | 7.28 | 7.80 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.42 | -0.81 | 0.04 | -0.01 | 12/19/2025 | 1/29/2026 4:00:00 PM EST |
| 40.00 | 8.80 | 10.20 | 9.50 | 8.26 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.50 | -0.87 | 0.03 | -0.01 | 12/22/2025 | 1/29/2026 4:00:00 PM EST |
| 45.00 | 12.55 | 15.80 | 14.18 | 13.86 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.03 | -0.95 | 0.02 | 0.00 | 12/31/2025 | 1/29/2026 4:00:00 PM EST |