Options Chain for CARNIVAL CORP LTD COMMON SHARES (CCL) - $25.37 as of 8/21/2026 12:27:54 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 | 10.00 | 12.35 | 11.18 | 12.57 | 0.00 | 0.00% | 0.75 | 0 | 34 | 1.63 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/21/2026 3:59:56 PM EST |
| 17.00 | 8.00 | 10.00 | 9.00 | 11.68 | 0.00 | 0.00% | 0.53 | 0 | 47 | 1.28 | 0.99 | 0.00 | 0.00 | 8/3/2026 | 8/21/2026 3:59:56 PM EST |
| 18.00 | 7.80 | 8.40 | 8.10 | 7.96 | -3.74 | -31.97% | 0.45 | 1 | 17 | 0.87 | 0.98 | 0.01 | 0.00 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 19.00 | 6.30 | 7.45 | 6.88 | 10.89 | 0.00 | 0.00% | 0.36 | 0 | 13 | 0.80 | 0.97 | 0.02 | -0.01 | 8/4/2026 | 8/21/2026 3:59:56 PM EST |
| 20.00 | 5.80 | 6.25 | 6.03 | 5.96 | -2.33 | -28.11% | 0.30 | 2 | 142 | 0.60 | 0.94 | 0.03 | -0.01 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 21.00 | 4.80 | 5.60 | 5.20 | 6.75 | 0.00 | 0.00% | 0.25 | 0 | 165 | 0.66 | 0.90 | 0.04 | -0.01 | 8/18/2026 | 8/21/2026 3:59:56 PM EST |
| 22.00 | 4.10 | 4.75 | 4.43 | 7.45 | 0.00 | 0.00% | 0.20 | 0 | 46 | 0.46 | 0.85 | 0.05 | -0.01 | 8/3/2026 | 8/21/2026 3:59:56 PM EST |
| 23.00 | 3.25 | 3.75 | 3.50 | 3.65 | 0.00 | 0.00% | 0.15 | 0 | 130 | 0.41 | 0.78 | 0.06 | -0.02 | 8/20/2026 | 8/21/2026 3:59:56 PM EST |
| 24.00 | 2.75 | 3.10 | 2.93 | 3.05 | +0.38 | +14.24% | 0.12 | 5 | 90 | 0.45 | 0.71 | 0.08 | -0.02 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 25.00 | 2.19 | 2.41 | 2.30 | 2.29 | +0.30 | +15.08% | 0.09 | 250 | 1,438 | 0.44 | 0.62 | 0.08 | -0.02 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 26.00 | 1.62 | 1.94 | 1.78 | 1.79 | +0.26 | +17.00% | 0.07 | 249 | 388 | 0.44 | 0.54 | 0.09 | -0.02 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 27.00 | 1.26 | 1.55 | 1.41 | 1.37 | +0.22 | +19.13% | 0.05 | 93 | 1,626 | 0.45 | 0.45 | 0.09 | -0.02 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 28.00 | 0.92 | 1.18 | 1.05 | 1.00 | +0.15 | +17.65% | 0.04 | 91 | 1,907 | 0.45 | 0.37 | 0.08 | -0.02 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 29.00 | 0.67 | 0.80 | 0.74 | 0.71 | +0.12 | +20.34% | 0.03 | 106 | 912 | 0.44 | 0.29 | 0.08 | -0.01 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 30.00 | 0.32 | 0.55 | 0.44 | 0.53 | +0.09 | +20.46% | 0.01 | 137 | 3,901 | 0.40 | 0.23 | 0.07 | -0.01 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 31.00 | 0.30 | 0.42 | 0.36 | 0.38 | +0.07 | +22.59% | 0.01 | 54 | 1,594 | 0.43 | 0.17 | 0.06 | -0.01 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 32.00 | 0.15 | 0.49 | 0.32 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 1,868 | 0.45 | 0.13 | 0.05 | -0.01 | 8/20/2026 | 8/21/2026 3:59:56 PM EST |
| 33.00 | 0.17 | 0.26 | 0.22 | 0.17 | +0.01 | +6.25% | 0.01 | 62 | 936 | 0.45 | 0.09 | 0.04 | -0.01 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 34.00 | 0.00 | 0.34 | 0.17 | 0.12 | +0.01 | +9.10% | 0.01 | 6 | 847 | 0.56 | 0.07 | 0.03 | -0.01 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 35.00 | 0.01 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 9 | 445 | 0.40 | 0.05 | 0.02 | 0.00 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 36.00 | 0.01 | 0.28 | 0.15 | 0.07 | 0.00 | 0.00% | 0.00 | 1 | 3,495 | 0.48 | 0.03 | 0.02 | 0.00 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 37.00 | 0.00 | 0.11 | 0.06 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 195 | 0.53 | 0.02 | 0.01 | 0.00 | 8/12/2026 | 8/21/2026 3:59:56 PM EST |
| 38.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.07 | -53.85% | 0.00 | 2 | 321 | 0.55 | 0.02 | 0.01 | 0.00 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 39.00 | 0.00 | 0.09 | 0.05 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.57 | 0.01 | 0.01 | 0.00 | 8/5/2026 | 8/21/2026 3:59:56 PM EST |
| 40.00 | 0.00 | 0.28 | 0.14 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,178 | 0.74 | 0.01 | 0.00 | 0.00 | 8/17/2026 | 8/21/2026 3:59:56 PM EST |
| 45.00 | 0.00 | 0.21 | 0.11 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 396 | 0.84 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/21/2026 3:59:56 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 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 259 | 0.77 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/21/2026 3:59:56 PM EST |
| 17.00 | 0.02 | 0.07 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 355 | 0.55 | -0.01 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 3:59:56 PM EST |
| 18.00 | 0.03 | 0.15 | 0.09 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 3,778 | 0.54 | -0.02 | 0.01 | 0.00 | 8/20/2026 | 8/21/2026 3:59:56 PM EST |
| 19.00 | 0.02 | 0.18 | 0.10 | 0.11 | +0.03 | +37.50% | 0.01 | 33 | 284 | 0.48 | -0.03 | 0.02 | -0.01 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 20.00 | 0.17 | 0.23 | 0.20 | 0.19 | -0.04 | -17.40% | 0.01 | 29 | 2,575 | 0.51 | -0.06 | 0.03 | -0.01 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 21.00 | 0.08 | 0.37 | 0.23 | 0.32 | 0.00 | 0.00% | 0.01 | 26 | 957 | 0.44 | -0.10 | 0.04 | -0.01 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 22.00 | 0.24 | 0.46 | 0.35 | 0.44 | -0.08 | -15.39% | 0.02 | 10 | 4,119 | 0.43 | -0.15 | 0.05 | -0.01 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 23.00 | 0.50 | 0.72 | 0.61 | 0.69 | -0.08 | -10.39% | 0.03 | 17 | 2,492 | 0.45 | -0.22 | 0.06 | -0.02 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 24.00 | 0.87 | 1.02 | 0.95 | 0.98 | -0.12 | -10.91% | 0.04 | 1,554 | 3,529 | 0.45 | -0.29 | 0.08 | -0.02 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 25.00 | 1.10 | 1.63 | 1.37 | 1.33 | -0.19 | -12.50% | 0.05 | 69 | 2,783 | 0.46 | -0.38 | 0.08 | -0.02 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 26.00 | 1.71 | 2.06 | 1.89 | 1.82 | -0.30 | -14.16% | 0.07 | 74 | 1,423 | 0.46 | -0.46 | 0.09 | -0.02 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 27.00 | 2.24 | 2.61 | 2.43 | 2.49 | +0.05 | +2.05% | 0.09 | 19 | 4,458 | 0.45 | -0.55 | 0.09 | -0.02 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 28.00 | 2.91 | 3.30 | 3.11 | 3.02 | -0.23 | -7.08% | 0.11 | 13 | 2,353 | 0.46 | -0.63 | 0.08 | -0.02 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 29.00 | 3.45 | 4.25 | 3.85 | 3.74 | +0.11 | +3.03% | 0.13 | 17 | 1,111 | 0.45 | -0.71 | 0.08 | -0.01 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 30.00 | 4.40 | 4.85 | 4.63 | 4.52 | -0.04 | -0.88% | 0.15 | 2 | 1,659 | 0.45 | -0.77 | 0.07 | -0.01 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 31.00 | 5.30 | 5.80 | 5.55 | 5.60 | +1.44 | +34.62% | 0.18 | 2 | 76 | 0.45 | -0.83 | 0.06 | -0.01 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 32.00 | 6.05 | 6.70 | 6.38 | 6.35 | -0.09 | -1.40% | 0.20 | 22 | 257 | 0.58 | -0.87 | 0.05 | -0.01 | 8/21/2026 | 8/21/2026 3:59:56 PM EST |
| 33.00 | 6.85 | 7.85 | 7.35 | 5.72 | 0.00 | 0.00% | 0.22 | 0 | 95 | 0.68 | -0.91 | 0.04 | -0.01 | 8/18/2026 | 8/21/2026 3:59:56 PM EST |
| 34.00 | 7.75 | 8.75 | 8.25 | 5.55 | 0.00 | 0.00% | 0.24 | 0 | 20 | 0.70 | -0.93 | 0.03 | -0.01 | 8/6/2026 | 8/21/2026 3:59:56 PM EST |
| 35.00 | 7.90 | 10.10 | 9.00 | 7.47 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.87 | -0.95 | 0.02 | 0.00 | 7/29/2026 | 8/21/2026 3:59:56 PM EST |
| 36.00 | 9.30 | 11.20 | 10.25 | 10.71 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.95 | -0.97 | 0.02 | 0.00 | 5/5/2026 | 8/21/2026 3:59:56 PM EST |
| 37.00 | 10.30 | 12.35 | 11.33 | 11.15 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.04 | -0.98 | 0.01 | 0.00 | 7/8/2026 | 8/21/2026 3:59:56 PM EST |
| 38.00 | 11.05 | 13.25 | 12.15 | % | 0.32 | 0 | 0 | 1.05 | -0.98 | 0.01 | 0.00 | 8/21/2026 3:59:56 PM EST | |||
| 39.00 | 12.20 | 14.45 | 13.33 | 11.35 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.16 | -0.99 | 0.01 | 0.00 | 7/28/2026 | 8/21/2026 3:59:56 PM EST |
| 40.00 | 13.20 | 15.40 | 14.30 | 13.35 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.18 | -0.99 | 0.00 | 0.00 | 4/23/2026 | 8/21/2026 3:59:56 PM EST |
| 45.00 | 18.30 | 20.35 | 19.33 | 14.90 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 8/21/2026 3:59:56 PM EST |