Options Chain for CARNIVAL CORP LTD COMMON SHARES (CCL) - $25.05 as of 10/2/2026 4:10:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 13.15 | 14.95 | 14.05 | % | 1.17 | 0 | 0 | 4.18 | 1.00 | 0.00 | 0.00 | 10/2/2026 2:58:58 PM EST | |||
| 13.00 | 12.15 | 13.90 | 13.03 | 11.25 | 0.00 | 0.00% | 1.00 | 0 | 1 | 3.77 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/2/2026 2:58:58 PM EST |
| 14.00 | 11.15 | 12.90 | 12.03 | % | 0.86 | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 10/2/2026 2:58:58 PM EST | |||
| 15.00 | 10.15 | 11.90 | 11.03 | 8.82 | 0.00 | 0.00% | 0.74 | 0 | 35 | 3.15 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 10/2/2026 2:58:58 PM EST |
| 16.00 | 9.00 | 10.45 | 9.73 | 5.86 | 0.00 | 0.00% | 0.61 | 0 | 3 | 2.42 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 10/2/2026 2:58:58 PM EST |
| 17.00 | 8.20 | 9.45 | 8.83 | 11.68 | 0.00 | 0.00% | 0.52 | 0 | 47 | 2.19 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 10/2/2026 2:58:58 PM EST |
| 17.50 | 7.70 | 8.95 | 8.33 | % | 0.48 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 10/2/2026 2:58:58 PM EST | |||
| 18.00 | 7.20 | 8.30 | 7.75 | 6.94 | 0.00 | 0.00% | 0.43 | 0 | 202 | 1.82 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/2/2026 2:58:58 PM EST |
| 18.50 | 6.70 | 7.95 | 7.33 | 6.19 | 0.00 | 0.00% | 0.40 | 0 | 10 | 1.86 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/2/2026 2:58:58 PM EST |
| 19.00 | 6.35 | 7.00 | 6.68 | 5.89 | 0.00 | 0.00% | 0.35 | 0 | 173 | 1.25 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/2/2026 2:58:58 PM EST |
| 19.50 | 5.70 | 6.95 | 6.33 | 3.11 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.65 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 10/2/2026 2:58:58 PM EST |
| 20.00 | 5.65 | 6.00 | 5.83 | 5.75 | +0.65 | +12.75% | 0.29 | 108 | 812 | 1.08 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 2:58:58 PM EST |
| 20.50 | 4.75 | 5.50 | 5.13 | 5.09 | +0.64 | +14.39% | 0.25 | 5 | 5 | 1.00 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 2:58:58 PM EST |
| 21.00 | 4.60 | 5.00 | 4.80 | 3.80 | 0.00 | 0.00% | 0.23 | 0 | 348 | 0.92 | 0.99 | 0.01 | -0.01 | 9/30/2026 | 10/2/2026 2:58:58 PM EST |
| 21.50 | 3.80 | 4.50 | 4.15 | 3.85 | 0.00 | 0.00% | 0.19 | 0 | 202 | 0.84 | 0.98 | 0.02 | -0.01 | 10/1/2026 | 10/2/2026 2:58:58 PM EST |
| 22.00 | 3.80 | 4.00 | 3.90 | 3.80 | +0.69 | +22.19% | 0.18 | 125 | 3,988 | 0.76 | 0.96 | 0.04 | -0.01 | 10/2/2026 | 10/2/2026 2:58:58 PM EST |
| 22.50 | 3.15 | 3.55 | 3.35 | 3.41 | +0.60 | +21.36% | 0.15 | 135 | 1,259 | 0.64 | 0.94 | 0.05 | -0.01 | 10/2/2026 | 10/2/2026 2:58:58 PM EST |
| 23.00 | 2.89 | 3.05 | 2.97 | 2.72 | +0.51 | +23.08% | 0.13 | 322 | 7,529 | 0.33 | 0.92 | 0.07 | -0.01 | 10/2/2026 | 10/2/2026 2:58:58 PM EST |
| 23.50 | 2.43 | 2.66 | 2.55 | 2.50 | +0.65 | +35.14% | 0.11 | 1 | 191 | 0.53 | 0.88 | 0.10 | -0.02 | 10/2/2026 | 10/2/2026 2:58:58 PM EST |
| 24.00 | 2.00 | 2.09 | 2.05 | 2.05 | +0.58 | +39.46% | 0.09 | 429 | 11,135 | 0.39 | 0.83 | 0.13 | -0.02 | 10/2/2026 | 10/2/2026 2:58:58 PM EST |
| 24.50 | 1.57 | 1.67 | 1.62 | 1.47 | +0.32 | +27.83% | 0.07 | 37 | 1,215 | 0.38 | 0.76 | 0.17 | -0.02 | 10/2/2026 | 10/2/2026 2:58:58 PM EST |
| 25.00 | 1.20 | 1.29 | 1.25 | 1.24 | +0.38 | +44.19% | 0.05 | 14,684 | 7,073 | 0.35 | 0.67 | 0.21 | -0.02 | 10/2/2026 | 10/2/2026 2:58:58 PM EST |
| 25.50 | 0.89 | 0.95 | 0.92 | 0.92 | +0.28 | +43.75% | 0.04 | 285 | 1,016 | 0.34 | 0.55 | 0.24 | -0.03 | 10/2/2026 | 10/2/2026 2:58:58 PM EST |
| 26.00 | 0.64 | 0.68 | 0.66 | 0.66 | +0.20 | +43.48% | 0.03 | 1,311 | 3,680 | 0.35 | 0.44 | 0.23 | -0.03 | 10/2/2026 | 10/2/2026 2:58:58 PM EST |
| 26.50 | 0.43 | 0.48 | 0.46 | 0.44 | +0.15 | +51.73% | 0.02 | 51 | 366 | 0.35 | 0.33 | 0.21 | -0.02 | 10/2/2026 | 10/2/2026 2:58:58 PM EST |
| 27.00 | 0.28 | 0.31 | 0.30 | 0.30 | +0.13 | +76.48% | 0.01 | 326 | 3,278 | 0.35 | 0.25 | 0.18 | -0.02 | 10/2/2026 | 10/2/2026 2:58:58 PM EST |
| 27.50 | 0.18 | 0.20 | 0.19 | 0.19 | +0.05 | +35.72% | 0.01 | 232 | 152 | 0.35 | 0.18 | 0.14 | -0.02 | 10/2/2026 | 10/2/2026 2:58:58 PM EST |
| 28.00 | 0.11 | 0.12 | 0.12 | 0.11 | +0.02 | +22.23% | 0.00 | 104 | 4,545 | 0.36 | 0.12 | 0.11 | -0.01 | 10/2/2026 | 10/2/2026 2:58:58 PM EST |
| 29.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 49 | 3,633 | 0.37 | 0.06 | 0.06 | -0.01 | 10/2/2026 | 10/2/2026 2:58:58 PM EST |
| 30.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 35 | 4,750 | 0.40 | 0.02 | 0.03 | 0.00 | 10/2/2026 | 10/2/2026 2:58:58 PM EST |
| 31.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 8 | 2,205 | 0.50 | 0.01 | 0.01 | 0.00 | 10/2/2026 | 10/2/2026 2:58:58 PM EST |
| 32.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,783 | 0.62 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/2/2026 2:58:58 PM EST |
| 33.00 | 0.00 | 0.73 | 0.37 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 915 | 1.37 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/2/2026 2:58:58 PM EST |
| 34.00 | 0.00 | 0.24 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 858 | 1.05 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/2/2026 2:58:58 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 422 | 0.93 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/2/2026 2:58:58 PM EST |
| 36.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,461 | 0.71 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/2/2026 2:58:58 PM EST |
| 37.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 220 | 0.91 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/2/2026 2:58:58 PM EST |
| 38.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 348 | 0.96 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/2/2026 2:58:58 PM EST |
| 39.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 171 | 1.02 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 10/2/2026 2:58:58 PM EST |
| 40.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,200 | 1.07 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/2/2026 2:58:58 PM EST |
| 45.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 396 | 1.25 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/2/2026 2:58:58 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 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.46 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/2/2026 2:58:58 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 10/2/2026 2:58:58 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.88 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/2/2026 2:58:58 PM EST |
| 15.00 | 0.00 | 0.52 | 0.26 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 318 | 2.33 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/2/2026 2:58:58 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 151 | 2.38 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/2/2026 2:58:58 PM EST |
| 17.00 | 0.00 | 0.52 | 0.26 | 0.02 | 0.00 | 0.00% | 0.02 | 1 | 528 | 1.90 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 2:58:58 PM EST |
| 17.50 | 0.00 | 0.52 | 0.26 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.80 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/2/2026 2:58:58 PM EST |
| 18.00 | 0.00 | 0.53 | 0.27 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 3,736 | 1.71 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/2/2026 2:58:58 PM EST |
| 18.50 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.14 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/2/2026 2:58:58 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 2 | 523 | 0.85 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 2:58:58 PM EST |
| 19.50 | 0.00 | 0.51 | 0.26 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.40 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/2/2026 2:58:58 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.04 | +0.03 | +300.00% | 0.00 | 12 | 5,546 | 0.70 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 2:58:58 PM EST |
| 20.50 | 0.00 | 0.26 | 0.13 | 0.02 | -0.01 | -33.34% | 0.01 | 1 | 532 | 0.98 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 2:58:58 PM EST |
| 21.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 98 | 2,425 | 0.49 | -0.01 | 0.01 | -0.01 | 10/2/2026 | 10/2/2026 2:58:58 PM EST |
| 21.50 | 0.01 | 0.10 | 0.06 | 0.04 | +0.03 | +300.00% | 0.00 | 2 | 11,376 | 0.48 | -0.02 | 0.02 | -0.01 | 10/2/2026 | 10/2/2026 2:58:58 PM EST |
| 22.00 | 0.02 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 0.00 | 3,117 | 5,140 | 0.44 | -0.04 | 0.04 | -0.01 | 10/2/2026 | 10/2/2026 2:58:58 PM EST |
| 22.50 | 0.01 | 0.06 | 0.04 | 0.04 | -0.04 | -50.00% | 0.00 | 9 | 532 | 0.39 | -0.06 | 0.05 | -0.01 | 10/2/2026 | 10/2/2026 2:58:58 PM EST |
| 23.00 | 0.06 | 0.07 | 0.07 | 0.09 | -0.07 | -43.75% | 0.00 | 173 | 3,248 | 0.39 | -0.08 | 0.07 | -0.01 | 10/2/2026 | 10/2/2026 2:58:58 PM EST |
| 23.50 | 0.06 | 0.11 | 0.09 | 0.11 | -0.12 | -52.18% | 0.00 | 262 | 117 | 0.37 | -0.12 | 0.10 | -0.02 | 10/2/2026 | 10/2/2026 2:58:58 PM EST |
| 24.00 | 0.14 | 0.17 | 0.16 | 0.15 | -0.22 | -59.46% | 0.01 | 228 | 6,608 | 0.36 | -0.17 | 0.13 | -0.02 | 10/2/2026 | 10/2/2026 2:58:58 PM EST |
| 24.50 | 0.20 | 0.23 | 0.22 | 0.19 | -0.33 | -63.47% | 0.01 | 31 | 393 | 0.35 | -0.24 | 0.17 | -0.02 | 10/2/2026 | 10/2/2026 2:58:58 PM EST |
| 25.00 | 0.31 | 0.36 | 0.34 | 0.34 | -0.43 | -55.85% | 0.01 | 617 | 3,493 | 0.35 | -0.33 | 0.21 | -0.02 | 10/2/2026 | 10/2/2026 2:58:58 PM EST |
| 25.50 | 0.49 | 0.54 | 0.52 | 0.57 | -0.53 | -48.19% | 0.02 | 91 | 1,199 | 0.35 | -0.45 | 0.24 | -0.03 | 10/2/2026 | 10/2/2026 2:58:58 PM EST |
| 26.00 | 0.72 | 0.77 | 0.75 | 0.74 | -0.62 | -45.59% | 0.03 | 88 | 2,025 | 0.35 | -0.56 | 0.23 | -0.03 | 10/2/2026 | 10/2/2026 2:58:58 PM EST |
| 26.50 | 1.01 | 1.07 | 1.04 | 1.35 | -0.55 | -28.95% | 0.04 | 2 | 12 | 0.33 | -0.67 | 0.21 | -0.02 | 10/2/2026 | 10/2/2026 2:58:58 PM EST |
| 27.00 | 1.34 | 1.57 | 1.46 | 1.57 | -0.72 | -31.45% | 0.05 | 11 | 4,240 | 0.35 | -0.75 | 0.18 | -0.02 | 10/2/2026 | 10/2/2026 2:58:58 PM EST |
| 27.50 | 1.66 | 2.41 | 2.04 | 2.48 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.62 | -0.82 | 0.14 | -0.02 | 10/1/2026 | 10/2/2026 2:58:58 PM EST |
| 28.00 | 2.10 | 2.53 | 2.32 | 2.48 | -1.12 | -31.12% | 0.08 | 10 | 2,105 | 0.45 | -0.88 | 0.11 | -0.01 | 10/2/2026 | 10/2/2026 2:58:58 PM EST |
| 29.00 | 3.05 | 3.95 | 3.50 | 4.00 | 0.00 | 0.00% | 0.12 | 0 | 498 | 0.86 | -0.94 | 0.06 | -0.01 | 9/30/2026 | 10/2/2026 2:58:58 PM EST |
| 30.00 | 4.05 | 4.55 | 4.30 | 5.15 | 0.00 | 0.00% | 0.14 | 0 | 71 | 0.68 | -0.98 | 0.03 | 0.00 | 9/30/2026 | 10/2/2026 2:58:58 PM EST |
| 31.00 | 5.05 | 5.95 | 5.50 | 6.00 | 0.00 | 0.00% | 0.18 | 0 | 11 | 1.09 | -0.99 | 0.01 | 0.00 | 10/1/2026 | 10/2/2026 2:58:58 PM EST |
| 32.00 | 6.05 | 7.10 | 6.58 | 8.53 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 10/2/2026 2:58:58 PM EST |
| 33.00 | 7.00 | 8.00 | 7.50 | 7.30 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 10/2/2026 2:58:58 PM EST |
| 34.00 | 8.05 | 9.10 | 8.58 | 10.20 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 10/2/2026 2:58:58 PM EST |
| 35.00 | 9.00 | 10.10 | 9.55 | 9.22 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 10/2/2026 2:58:58 PM EST |
| 36.00 | 10.05 | 11.15 | 10.60 | 10.05 | -0.80 | -7.38% | 0.29 | 5 | 5 | 1.72 | -1.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 2:58:58 PM EST |
| 37.00 | 11.05 | 12.45 | 11.75 | 13.26 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 10/2/2026 2:58:58 PM EST |
| 38.00 | 12.00 | 13.45 | 12.73 | % | 0.34 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 10/2/2026 2:58:58 PM EST | |||
| 39.00 | 13.00 | 14.45 | 13.73 | 15.28 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 10/2/2026 2:58:58 PM EST |
| 40.00 | 14.00 | 15.45 | 14.73 | 14.28 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 10/2/2026 2:58:58 PM EST |
| 45.00 | 19.00 | 20.45 | 19.73 | 22.50 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 10/2/2026 2:58:58 PM EST |