Options Chain for CARNIVAL CORP LTD COMMON SHARES (CCL) - $21.79 as of 9/25/2026 10:28:00 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 9.25 | 10.50 | 9.88 | % | 0.82 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 9/25/2026 10:59:11 AM EST | |||
| 13.00 | 8.25 | 9.60 | 8.93 | 9.03 | 0.00 | 0.00% | 0.69 | 0 | 2 | 3.38 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 10:59:11 AM EST |
| 14.00 | 7.25 | 8.95 | 8.10 | % | 0.58 | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 9/25/2026 10:59:11 AM EST | |||
| 15.00 | 6.25 | 8.05 | 7.15 | % | 0.48 | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 9/25/2026 10:59:11 AM EST | |||
| 16.00 | 5.25 | 6.95 | 6.10 | 6.50 | 0.00 | 0.00% | 0.38 | 0 | 1 | 3.07 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/25/2026 10:59:11 AM EST |
| 17.00 | 4.45 | 6.05 | 5.25 | 5.05 | 0.00 | 0.00% | 0.31 | 0 | 4 | 2.80 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/25/2026 10:59:11 AM EST |
| 17.50 | 3.95 | 5.35 | 4.65 | % | 0.27 | 0 | 0 | 2.39 | 1.00 | 0.01 | 0.00 | 9/25/2026 10:59:11 AM EST | |||
| 18.00 | 3.70 | 4.60 | 4.15 | 4.05 | +0.17 | +4.39% | 0.23 | 2 | 5 | 1.26 | 0.99 | 0.02 | 0.00 | 9/25/2026 | 9/25/2026 10:59:11 AM EST |
| 18.50 | 3.15 | 4.35 | 3.75 | 3.55 | +0.07 | +2.02% | 0.20 | 2 | 12 | 2.04 | 0.97 | 0.04 | -0.01 | 9/25/2026 | 9/25/2026 10:59:11 AM EST |
| 19.00 | 2.85 | 3.60 | 3.23 | 3.12 | +1.18 | +60.83% | 0.17 | 3 | 87 | 1.49 | 0.94 | 0.06 | -0.01 | 9/25/2026 | 9/25/2026 10:59:11 AM EST |
| 19.50 | 2.51 | 3.10 | 2.81 | 2.71 | +0.18 | +7.12% | 0.14 | 1 | 38 | 2.07 | 0.90 | 0.09 | -0.02 | 9/25/2026 | 9/25/2026 10:59:11 AM EST |
| 20.00 | 1.95 | 2.66 | 2.31 | 2.15 | +0.08 | +3.87% | 0.12 | 2 | 151 | 0.67 | 0.85 | 0.12 | -0.03 | 9/25/2026 | 9/25/2026 10:59:11 AM EST |
| 20.50 | 1.52 | 2.23 | 1.88 | 1.77 | 0.00 | 0.00% | 0.09 | 0 | 75 | 0.63 | 0.77 | 0.15 | -0.04 | 9/23/2026 | 9/25/2026 10:59:11 AM EST |
| 21.00 | 1.24 | 1.83 | 1.54 | 1.33 | -0.22 | -14.20% | 0.07 | 5 | 1,147 | 0.63 | 0.69 | 0.18 | -0.05 | 9/25/2026 | 9/25/2026 10:59:11 AM EST |
| 21.50 | 1.23 | 1.42 | 1.33 | 1.08 | +0.07 | +6.94% | 0.06 | 51 | 191 | 0.65 | 0.59 | 0.20 | -0.05 | 9/25/2026 | 9/25/2026 10:59:11 AM EST |
| 22.00 | 0.98 | 1.08 | 1.03 | 1.03 | +0.31 | +43.06% | 0.05 | 177 | 2,347 | 0.65 | 0.49 | 0.20 | -0.05 | 9/25/2026 | 9/25/2026 10:59:11 AM EST |
| 22.50 | 0.73 | 0.81 | 0.77 | 0.76 | +0.20 | +35.72% | 0.03 | 647 | 2,099 | 0.65 | 0.39 | 0.19 | -0.05 | 9/25/2026 | 9/25/2026 10:59:11 AM EST |
| 23.00 | 0.53 | 0.60 | 0.57 | 0.51 | +0.10 | +24.39% | 0.02 | 365 | 3,942 | 0.64 | 0.30 | 0.18 | -0.05 | 9/25/2026 | 9/25/2026 10:59:11 AM EST |
| 23.50 | 0.37 | 0.42 | 0.40 | 0.41 | +0.13 | +46.43% | 0.02 | 97 | 1,396 | 0.65 | 0.22 | 0.15 | -0.04 | 9/25/2026 | 9/25/2026 10:59:11 AM EST |
| 24.00 | 0.25 | 0.30 | 0.28 | 0.26 | +0.05 | +23.81% | 0.01 | 2,014 | 2,442 | 0.64 | 0.16 | 0.12 | -0.03 | 9/25/2026 | 9/25/2026 10:59:11 AM EST |
| 24.50 | 0.15 | 0.20 | 0.18 | 0.18 | +0.01 | +5.89% | 0.01 | 81 | 3,092 | 0.64 | 0.11 | 0.10 | -0.03 | 9/25/2026 | 9/25/2026 10:59:11 AM EST |
| 25.00 | 0.09 | 0.14 | 0.12 | 0.12 | +0.02 | +20.00% | 0.00 | 41 | 2,156 | 0.61 | 0.08 | 0.07 | -0.02 | 9/25/2026 | 9/25/2026 10:59:11 AM EST |
| 25.50 | 0.03 | 0.09 | 0.06 | 0.10 | +0.03 | +42.86% | 0.00 | 2 | 181 | 0.73 | 0.05 | 0.05 | -0.01 | 9/25/2026 | 9/25/2026 10:59:11 AM EST |
| 26.00 | 0.04 | 0.06 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 68 | 1,670 | 0.72 | 0.03 | 0.04 | -0.01 | 9/25/2026 | 9/25/2026 10:59:11 AM EST |
| 26.50 | 0.00 | 0.37 | 0.19 | 0.02 | -0.07 | -77.78% | 0.01 | 53 | 51 | 1.76 | 0.02 | 0.02 | -0.01 | 9/25/2026 | 9/25/2026 10:59:11 AM EST |
| 27.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 3 | 1,499 | 0.74 | 0.01 | 0.02 | 0.00 | 9/25/2026 | 9/25/2026 10:59:11 AM EST |
| 27.50 | 0.00 | 1.15 | 0.58 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 22 | 2.34 | 0.01 | 0.01 | 0.00 | 9/22/2026 | 9/25/2026 10:59:11 AM EST |
| 28.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 699 | 0.85 | 0.00 | 0.01 | 0.00 | 9/23/2026 | 9/25/2026 10:59:11 AM EST |
| 28.50 | 0.00 | 1.00 | 0.50 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 31 | 2.37 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 10:59:11 AM EST |
| 29.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 16 | 297 | 0.86 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 10:59:11 AM EST |
| 30.00 | 0.00 | 0.38 | 0.19 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 234 | 1.88 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 10:59:11 AM EST |
| 31.00 | 0.00 | 0.55 | 0.28 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 226 | 2.25 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 10:59:11 AM EST |
| 32.00 | 0.00 | 0.46 | 0.23 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 152 | 2.25 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 10:59:11 AM EST |
| 33.00 | 0.00 | 1.25 | 0.63 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 16 | 3.29 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/25/2026 10:59:11 AM EST |
| 34.00 | 0.00 | 1.35 | 0.68 | 0.57 | 0.00 | 0.00% | 0.02 | 0 | 9 | 3.53 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 10:59:11 AM EST |
| 35.00 | 0.00 | 1.45 | 0.73 | 0.49 | 0.00 | 0.00% | 0.02 | 0 | 100 | 3.75 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 10:59:11 AM EST |
| 36.00 | 0.00 | 1.75 | 0.88 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 132 | 4.16 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/25/2026 10:59:11 AM EST |
| 37.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 166 | 4.64 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/25/2026 10:59:11 AM EST |
| 38.00 | 0.00 | 0.55 | 0.28 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 129 | 3.03 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 10:59:11 AM EST |
| 40.00 | 0.00 | 1.73 | 0.87 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 3 | 4.59 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 10:59:11 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 2.12 | 1.06 | % | 0.09 | 0 | 0 | 6.46 | 0.00 | 0.00 | 0.00 | 9/25/2026 10:59:11 AM EST | |||
| 13.00 | 0.00 | 1.45 | 0.73 | 0.36 | 0.00 | 0.00% | 0.06 | 0 | 1 | 4.88 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 10:59:11 AM EST |
| 14.00 | 0.00 | 1.75 | 0.88 | % | 0.06 | 0 | 0 | 4.80 | 0.00 | 0.00 | 0.00 | 9/25/2026 10:59:11 AM EST | |||
| 15.00 | 0.00 | 1.51 | 0.76 | 0.54 | 0.00 | 0.00% | 0.05 | 0 | 1 | 4.02 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 10:59:11 AM EST |
| 16.00 | 0.00 | 1.55 | 0.78 | 0.62 | 0.00 | 0.00% | 0.05 | 0 | 21 | 3.63 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 10:59:11 AM EST |
| 17.00 | 0.00 | 1.35 | 0.68 | 0.04 | 0.00 | 0.00% | 0.04 | 0 | 23 | 2.99 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 10:59:11 AM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.05 | 0.00 | 0.01 | 0.00 | 9/22/2026 | 9/25/2026 10:59:11 AM EST |
| 18.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.90 | -0.01 | 0.02 | 0.00 | 9/23/2026 | 9/25/2026 10:59:11 AM EST |
| 18.50 | 0.00 | 0.08 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.61 | -0.03 | 0.04 | -0.01 | 9/23/2026 | 9/25/2026 10:59:11 AM EST |
| 19.00 | 0.02 | 0.05 | 0.04 | 0.07 | +0.02 | +40.00% | 0.00 | 81 | 85 | 0.68 | -0.06 | 0.06 | -0.01 | 9/25/2026 | 9/25/2026 10:59:11 AM EST |
| 19.50 | 0.03 | 0.10 | 0.07 | 0.09 | -0.04 | -30.77% | 0.00 | 16 | 80 | 0.67 | -0.10 | 0.09 | -0.02 | 9/25/2026 | 9/25/2026 10:59:11 AM EST |
| 20.00 | 0.08 | 0.13 | 0.11 | 0.13 | -0.06 | -31.58% | 0.01 | 82 | 627 | 0.65 | -0.15 | 0.12 | -0.03 | 9/25/2026 | 9/25/2026 10:59:11 AM EST |
| 20.50 | 0.15 | 0.21 | 0.18 | 0.18 | -0.12 | -40.00% | 0.01 | 33 | 392 | 0.64 | -0.23 | 0.15 | -0.04 | 9/25/2026 | 9/25/2026 10:59:11 AM EST |
| 21.00 | 0.26 | 0.30 | 0.28 | 0.30 | -0.17 | -36.17% | 0.01 | 166 | 1,650 | 0.64 | -0.31 | 0.18 | -0.05 | 9/25/2026 | 9/25/2026 10:59:11 AM EST |
| 21.50 | 0.40 | 0.45 | 0.43 | 0.40 | -0.29 | -42.03% | 0.02 | 230 | 1,239 | 0.65 | -0.41 | 0.20 | -0.05 | 9/25/2026 | 9/25/2026 10:59:11 AM EST |
| 22.00 | 0.58 | 0.65 | 0.62 | 0.63 | -0.29 | -31.53% | 0.03 | 129 | 5,540 | 0.64 | -0.51 | 0.20 | -0.05 | 9/25/2026 | 9/25/2026 10:59:11 AM EST |
| 22.50 | 0.83 | 0.89 | 0.86 | 0.87 | -0.38 | -30.40% | 0.04 | 41 | 770 | 0.65 | -0.61 | 0.19 | -0.05 | 9/25/2026 | 9/25/2026 10:59:11 AM EST |
| 23.00 | 1.10 | 1.18 | 1.14 | 1.13 | -0.46 | -28.94% | 0.05 | 461 | 1,103 | 0.64 | -0.70 | 0.18 | -0.05 | 9/25/2026 | 9/25/2026 10:59:11 AM EST |
| 23.50 | 1.42 | 1.53 | 1.48 | 1.92 | -0.27 | -12.33% | 0.06 | 23 | 228 | 0.66 | -0.78 | 0.15 | -0.04 | 9/25/2026 | 9/25/2026 10:59:11 AM EST |
| 24.00 | 1.77 | 2.40 | 2.09 | 2.39 | +0.01 | +0.42% | 0.09 | 9 | 400 | 0.67 | -0.84 | 0.12 | -0.03 | 9/25/2026 | 9/25/2026 10:59:11 AM EST |
| 24.50 | 2.10 | 2.66 | 2.38 | 2.67 | -0.22 | -7.62% | 0.10 | 1 | 44 | 1.13 | -0.89 | 0.10 | -0.03 | 9/25/2026 | 9/25/2026 10:59:11 AM EST |
| 25.00 | 2.59 | 3.10 | 2.85 | 3.43 | 0.00 | 0.00% | 0.11 | 0 | 668 | 1.13 | -0.92 | 0.07 | -0.02 | 9/24/2026 | 9/25/2026 10:59:11 AM EST |
| 25.50 | 2.95 | 4.35 | 3.65 | 3.47 | 0.00 | 0.00% | 0.14 | 0 | 35 | 1.54 | -0.95 | 0.05 | -0.01 | 9/22/2026 | 9/25/2026 10:59:11 AM EST |
| 26.00 | 3.50 | 4.80 | 4.15 | 4.23 | 0.00 | 0.00% | 0.16 | 0 | 152 | 1.59 | -0.97 | 0.04 | -0.01 | 9/24/2026 | 9/25/2026 10:59:11 AM EST |
| 26.50 | 3.95 | 5.05 | 4.50 | 4.91 | 0.00 | 0.00% | 0.17 | 0 | 10 | 1.40 | -0.98 | 0.02 | -0.01 | 9/23/2026 | 9/25/2026 10:59:11 AM EST |
| 27.00 | 4.45 | 5.25 | 4.85 | 5.21 | 0.00 | 0.00% | 0.18 | 0 | 35 | 1.55 | -0.99 | 0.02 | 0.00 | 9/24/2026 | 9/25/2026 10:59:11 AM EST |
| 27.50 | 4.90 | 6.50 | 5.70 | 5.30 | 0.00 | 0.00% | 0.21 | 0 | 1 | 2.07 | -0.99 | 0.01 | 0.00 | 9/15/2026 | 9/25/2026 10:59:11 AM EST |
| 28.00 | 5.45 | 6.75 | 6.10 | 5.90 | 0.00 | 0.00% | 0.22 | 0 | 6 | 2.10 | -1.00 | 0.01 | 0.00 | 9/21/2026 | 9/25/2026 10:59:11 AM EST |
| 28.50 | 5.75 | 7.45 | 6.60 | 6.25 | 0.00 | 0.00% | 0.23 | 0 | 1 | 2.18 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/25/2026 10:59:11 AM EST |
| 29.00 | 6.40 | 7.80 | 7.10 | 6.88 | 0.00 | 0.00% | 0.24 | 0 | 1 | 2.10 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 9/25/2026 10:59:11 AM EST |
| 30.00 | 7.25 | 9.45 | 8.35 | 7.80 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/25/2026 10:59:11 AM EST |
| 31.00 | 8.25 | 10.70 | 9.48 | 8.40 | 0.00 | 0.00% | 0.31 | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 10:59:11 AM EST |
| 32.00 | 9.25 | 11.70 | 10.48 | 10.40 | 0.00 | 0.00% | 0.33 | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 10:59:11 AM EST |
| 33.00 | 10.00 | 12.70 | 11.35 | 10.75 | 0.00 | 0.00% | 0.34 | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/25/2026 10:59:11 AM EST |
| 34.00 | 10.90 | 13.70 | 12.30 | 12.03 | 0.00 | 0.00% | 0.36 | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 9/25/2026 10:59:11 AM EST |
| 35.00 | 11.90 | 14.70 | 13.30 | 12.47 | 0.00 | 0.00% | 0.38 | 0 | 0 | 4.20 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 10:59:11 AM EST |
| 36.00 | 12.90 | 14.85 | 13.88 | 12.97 | 0.00 | 0.00% | 0.39 | 0 | 0 | 4.32 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 10:59:11 AM EST |
| 37.00 | 13.90 | 16.70 | 15.30 | 13.99 | 0.00 | 0.00% | 0.41 | 0 | 0 | 4.44 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 10:59:11 AM EST |
| 38.00 | 14.90 | 17.40 | 16.15 | 15.89 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/25/2026 10:59:11 AM EST |
| 40.00 | 16.90 | 19.60 | 18.25 | 17.89 | 0.00 | 0.00% | 0.46 | 0 | 0 | 4.33 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/25/2026 10:59:11 AM EST |