Options Chain for CARNIVAL CORP LTD COMMON SHARES (CCL) - $26.13 as of 10/8/2026 9:12:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 13.35 | 14.60 | 13.98 | % | 1.17 | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:55 PM EST | |||
| 13.00 | 12.40 | 13.60 | 13.00 | 11.25 | 0.00 | 0.00% | 1.00 | 0 | 1 | 3.66 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/8/2026 3:59:55 PM EST |
| 14.00 | 11.40 | 12.55 | 11.98 | 11.84 | % | 0.86 | 1 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:55 PM EST | |
| 15.00 | 10.45 | 12.50 | 11.48 | 10.92 | +2.10 | +23.81% | 0.77 | 1 | 35 | 4.38 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 16.00 | 9.45 | 10.35 | 9.90 | 5.86 | 0.00 | 0.00% | 0.62 | 0 | 3 | 2.22 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 10/8/2026 3:59:55 PM EST |
| 17.00 | 8.45 | 10.45 | 9.45 | 11.68 | 0.00 | 0.00% | 0.56 | 0 | 47 | 3.59 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 10/8/2026 3:59:55 PM EST |
| 17.50 | 7.85 | 9.00 | 8.43 | % | 0.48 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:55 PM EST | |||
| 18.00 | 7.70 | 9.50 | 8.60 | 8.36 | 0.00 | 0.00% | 0.48 | 0 | 201 | 3.31 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 3:59:55 PM EST |
| 18.50 | 6.35 | 8.90 | 7.63 | 6.19 | 0.00 | 0.00% | 0.41 | 0 | 10 | 3.05 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/8/2026 3:59:55 PM EST |
| 19.00 | 6.35 | 7.90 | 7.13 | 5.89 | 0.00 | 0.00% | 0.38 | 0 | 173 | 2.35 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/8/2026 3:59:55 PM EST |
| 19.50 | 6.05 | 7.15 | 6.60 | 3.11 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.91 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 10/8/2026 3:59:55 PM EST |
| 20.00 | 5.60 | 6.35 | 5.98 | 5.80 | -0.83 | -12.52% | 0.30 | 2 | 748 | 1.35 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 20.50 | 4.90 | 5.85 | 5.38 | 5.09 | 0.00 | 0.00% | 0.26 | 0 | 5 | 1.26 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/8/2026 3:59:55 PM EST |
| 21.00 | 4.65 | 5.50 | 5.08 | 5.29 | 0.00 | 0.00% | 0.24 | 0 | 347 | 1.37 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 3:59:55 PM EST |
| 21.50 | 4.00 | 4.90 | 4.45 | 4.68 | 0.00 | 0.00% | 0.21 | 0 | 202 | 1.14 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 3:59:55 PM EST |
| 22.00 | 3.95 | 5.25 | 4.60 | 4.20 | -0.15 | -3.45% | 0.21 | 47 | 3,919 | 1.89 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 22.50 | 3.20 | 3.95 | 3.58 | 3.37 | -0.59 | -14.90% | 0.16 | 5 | 1,261 | 1.00 | 0.99 | 0.01 | 0.00 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 23.00 | 2.80 | 3.35 | 3.08 | 3.04 | -0.33 | -9.80% | 0.13 | 3 | 7,355 | 0.78 | 0.98 | 0.02 | -0.01 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 23.50 | 2.49 | 2.79 | 2.64 | 2.71 | +0.06 | +2.27% | 0.11 | 2 | 187 | 0.74 | 0.97 | 0.05 | -0.01 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 24.00 | 2.04 | 2.31 | 2.18 | 2.15 | -0.35 | -14.00% | 0.09 | 72 | 10,808 | 0.66 | 0.93 | 0.09 | -0.02 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 24.50 | 1.53 | 1.92 | 1.73 | 1.76 | -0.23 | -11.56% | 0.07 | 1 | 1,218 | 0.56 | 0.88 | 0.13 | -0.02 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 25.00 | 1.24 | 1.39 | 1.32 | 1.31 | -0.11 | -7.75% | 0.05 | 98 | 16,078 | 0.35 | 0.80 | 0.19 | -0.03 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 25.50 | 0.72 | 1.09 | 0.91 | 0.94 | -0.20 | -17.55% | 0.04 | 36 | 1,205 | 0.46 | 0.69 | 0.24 | -0.04 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 26.00 | 0.60 | 0.70 | 0.65 | 0.67 | -0.07 | -9.46% | 0.03 | 220 | 3,152 | 0.36 | 0.56 | 0.28 | -0.04 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 26.50 | 0.39 | 0.50 | 0.45 | 0.42 | -0.15 | -26.32% | 0.02 | 165 | 714 | 0.38 | 0.42 | 0.28 | -0.04 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 27.00 | 0.23 | 0.28 | 0.26 | 0.26 | -0.06 | -18.75% | 0.01 | 246 | 3,442 | 0.37 | 0.29 | 0.25 | -0.03 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 27.50 | 0.12 | 0.20 | 0.16 | 0.13 | -0.13 | -50.00% | 0.01 | 37 | 525 | 0.38 | 0.18 | 0.19 | -0.02 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 28.00 | 0.06 | 0.12 | 0.09 | 0.08 | -0.02 | -20.00% | 0.00 | 71 | 5,603 | 0.38 | 0.12 | 0.14 | -0.02 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 29.00 | 0.02 | 0.06 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 60 | 3,554 | 0.43 | 0.04 | 0.06 | -0.01 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 59 | 4,911 | 0.57 | 0.01 | 0.01 | 0.00 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 31.00 | 0.00 | 0.03 | 0.02 | 0.04 | -0.06 | -60.00% | 0.00 | 3 | 2,210 | 0.61 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 32.00 | 0.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 3 | 1,883 | 0.70 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 33.00 | 0.00 | 0.32 | 0.16 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 915 | 1.31 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/8/2026 3:59:55 PM EST |
| 34.00 | 0.00 | 0.32 | 0.16 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 858 | 1.42 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/8/2026 3:59:55 PM EST |
| 35.00 | 0.00 | 0.12 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 422 | 1.21 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/8/2026 3:59:55 PM EST |
| 36.00 | 0.00 | 0.04 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 59 | 3,468 | 1.07 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 37.00 | 0.00 | 0.11 | 0.06 | 0.01 | -0.02 | -66.67% | 0.00 | 59 | 251 | 1.37 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 38.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 348 | 1.22 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 39.00 | 0.00 | 0.04 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 3 | 171 | 1.29 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 40.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,200 | 1.36 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/8/2026 3:59:55 PM EST |
| 45.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 396 | 1.60 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/8/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.72 | 0.36 | 0.12 | +0.04 | +50.00% | 0.03 | 1 | 5 | 4.58 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 13.00 | 0.00 | 0.72 | 0.36 | 0.17 | +0.13 | +325.00% | 0.03 | 2 | 4 | 4.19 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 14.00 | 0.00 | 0.72 | 0.36 | 0.32 | +0.30 | +1,500.00% | 0.03 | 1 | 1 | 3.83 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 15.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 278 | 1.67 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 3:59:55 PM EST |
| 16.00 | 0.00 | 0.02 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 153 | 1.49 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 3:59:55 PM EST |
| 17.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 530 | 1.33 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 3:59:55 PM EST |
| 17.50 | 0.00 | 0.32 | 0.16 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.13 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 3:59:55 PM EST |
| 18.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,738 | 1.17 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 3:59:55 PM EST |
| 18.50 | 0.00 | 0.52 | 0.26 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.20 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 3:59:55 PM EST |
| 19.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 522 | 1.02 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 3:59:55 PM EST |
| 19.50 | 0.00 | 0.32 | 0.16 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.67 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/8/2026 3:59:55 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 5,462 | 0.79 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 20.50 | 0.00 | 0.33 | 0.17 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 532 | 1.47 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 3:59:55 PM EST |
| 21.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 2,373 | 0.74 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 21.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 20 | 11,506 | 0.60 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 22.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 8 | 6,535 | 0.68 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 22.50 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,506 | 0.53 | -0.01 | 0.01 | 0.00 | 10/7/2026 | 10/8/2026 3:59:55 PM EST |
| 23.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 47 | 3,027 | 0.49 | -0.02 | 0.02 | -0.01 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 23.50 | 0.00 | 0.06 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 2 | 306 | 0.50 | -0.03 | 0.05 | -0.01 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 24.00 | 0.04 | 0.11 | 0.08 | 0.04 | -0.01 | -20.00% | 0.00 | 18 | 5,618 | 0.44 | -0.07 | 0.09 | -0.02 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 24.50 | 0.05 | 0.13 | 0.09 | 0.11 | +0.02 | +22.23% | 0.00 | 186 | 651 | 0.38 | -0.13 | 0.13 | -0.02 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 25.00 | 0.11 | 0.21 | 0.16 | 0.19 | +0.02 | +11.77% | 0.01 | 342 | 4,844 | 0.37 | -0.20 | 0.19 | -0.03 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 25.50 | 0.20 | 0.35 | 0.28 | 0.34 | +0.02 | +6.25% | 0.01 | 112 | 1,327 | 0.36 | -0.31 | 0.24 | -0.04 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 26.00 | 0.41 | 0.54 | 0.48 | 0.48 | +0.03 | +6.67% | 0.02 | 511 | 2,461 | 0.36 | -0.44 | 0.28 | -0.04 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 26.50 | 0.69 | 0.83 | 0.76 | 0.82 | +0.11 | +15.50% | 0.03 | 70 | 53 | 0.37 | -0.58 | 0.28 | -0.04 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 27.00 | 0.96 | 1.26 | 1.11 | 1.20 | +0.17 | +16.51% | 0.04 | 52 | 4,183 | 0.38 | -0.71 | 0.25 | -0.03 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 27.50 | 1.25 | 1.90 | 1.58 | 1.41 | 0.00 | 0.00% | 0.06 | 0 | 81 | 0.70 | -0.81 | 0.19 | -0.02 | 10/7/2026 | 10/8/2026 3:59:55 PM EST |
| 28.00 | 1.42 | 2.26 | 1.84 | 2.00 | 0.00 | 0.00% | 0.07 | 0 | 2,094 | 0.69 | -0.88 | 0.14 | -0.02 | 10/7/2026 | 10/8/2026 3:59:55 PM EST |
| 29.00 | 2.66 | 3.20 | 2.93 | 2.92 | 0.00 | 0.00% | 0.10 | 0 | 500 | 0.82 | -0.96 | 0.06 | -0.01 | 10/5/2026 | 10/8/2026 3:59:55 PM EST |
| 30.00 | 3.65 | 4.45 | 4.05 | 4.33 | 0.00 | 0.00% | 0.13 | 0 | 70 | 1.19 | -0.99 | 0.01 | 0.00 | 10/5/2026 | 10/8/2026 3:59:55 PM EST |
| 31.00 | 4.70 | 6.05 | 5.38 | 6.00 | 0.00 | 0.00% | 0.17 | 0 | 11 | 1.81 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/8/2026 3:59:55 PM EST |
| 32.00 | 5.55 | 6.95 | 6.25 | 8.53 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 10/8/2026 3:59:55 PM EST |
| 33.00 | 6.65 | 8.10 | 7.38 | 7.30 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 10/8/2026 3:59:55 PM EST |
| 34.00 | 7.60 | 9.15 | 8.38 | 8.55 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 3:59:55 PM EST |
| 35.00 | 8.45 | 10.15 | 9.30 | 9.22 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 10/8/2026 3:59:55 PM EST |
| 36.00 | 9.40 | 11.05 | 10.23 | 10.05 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 10/2/2026 | 10/8/2026 3:59:55 PM EST |
| 37.00 | 10.65 | 12.05 | 11.35 | 13.26 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 10/8/2026 3:59:55 PM EST |
| 38.00 | 11.70 | 13.15 | 12.43 | % | 0.33 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:55 PM EST | |||
| 39.00 | 12.60 | 14.15 | 13.38 | 15.28 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 10/8/2026 3:59:55 PM EST |
| 40.00 | 13.65 | 15.10 | 14.38 | 14.28 | 0.00 | 0.00% | 0.36 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 10/8/2026 3:59:55 PM EST |
| 45.00 | 18.65 | 20.10 | 19.38 | 19.70 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 3:59:55 PM EST |