Options Chain for CARNIVAL CORP LTD COMMON SHARES (CCL) - $31.23 as of 11/5/2026 8:39:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 15.95 | 17.55 | 16.75 | 15.90 | 0.00 | 0.00% | 1.20 | 0 | 1 | 3.58 | 1.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 4:00:04 PM EST |
| 15.00 | 14.95 | 16.70 | 15.83 | % | 1.06 | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 11/4/2026 4:00:04 PM EST | |||
| 16.00 | 13.95 | 15.70 | 14.83 | % | 0.93 | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 11/4/2026 4:00:04 PM EST | |||
| 17.00 | 12.95 | 14.85 | 13.90 | % | 0.82 | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 11/4/2026 4:00:04 PM EST | |||
| 18.00 | 12.05 | 14.50 | 13.28 | 11.95 | 0.00 | 0.00% | 0.74 | 0 | 22 | 3.86 | 1.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 4:00:04 PM EST |
| 19.00 | 10.95 | 12.70 | 11.83 | 10.10 | 0.00 | 0.00% | 0.62 | 0 | 1 | 2.64 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 11/4/2026 4:00:04 PM EST |
| 20.00 | 9.95 | 11.75 | 10.85 | 9.14 | 0.00 | 0.00% | 0.54 | 0 | 1 | 2.49 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 11/4/2026 4:00:04 PM EST |
| 21.00 | 8.95 | 10.70 | 9.83 | 8.06 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 11/4/2026 4:00:04 PM EST |
| 21.50 | 8.45 | 10.00 | 9.23 | % | 0.43 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 11/4/2026 4:00:04 PM EST | |||
| 22.00 | 7.95 | 9.50 | 8.73 | 7.14 | 0.00 | 0.00% | 0.40 | 0 | 13 | 1.75 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 11/4/2026 4:00:04 PM EST |
| 22.50 | 7.45 | 9.10 | 8.28 | % | 0.37 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 11/4/2026 4:00:04 PM EST | |||
| 23.00 | 6.95 | 8.80 | 7.88 | 7.55 | 0.00 | 0.00% | 0.34 | 0 | 9 | 1.94 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:04 PM EST |
| 23.50 | 6.45 | 8.25 | 7.35 | % | 0.31 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 11/4/2026 4:00:04 PM EST | |||
| 24.00 | 5.95 | 8.50 | 7.23 | 5.30 | 0.00 | 0.00% | 0.30 | 0 | 89 | 2.34 | 1.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 4:00:04 PM EST |
| 24.50 | 5.45 | 7.05 | 6.25 | 3.42 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 11/4/2026 4:00:04 PM EST |
| 25.00 | 6.00 | 6.55 | 6.28 | 4.50 | 0.00 | 0.00% | 0.25 | 0 | 50 | 1.30 | 1.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 4:00:04 PM EST |
| 25.50 | 4.45 | 6.05 | 5.25 | 3.28 | 0.00 | 0.00% | 0.21 | 0 | 7 | 1.22 | 1.00 | 0.00 | 0.00 | 10/30/2026 | 11/4/2026 4:00:04 PM EST |
| 26.00 | 4.30 | 5.70 | 5.00 | 5.01 | 0.00 | 0.00% | 0.19 | 0 | 656 | 1.28 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:04 PM EST |
| 26.50 | 3.80 | 5.10 | 4.45 | 4.15 | 0.00 | 0.00% | 0.17 | 0 | 31 | 1.10 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:04 PM EST |
| 27.00 | 4.05 | 4.45 | 4.25 | 4.19 | 0.00 | 0.00% | 0.16 | 0 | 680 | 0.87 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:04 PM EST |
| 27.50 | 3.45 | 4.10 | 3.78 | 1.91 | 0.00 | 0.00% | 0.14 | 0 | 50 | 0.93 | 1.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 4:00:04 PM EST |
| 28.00 | 2.78 | 3.55 | 3.17 | 3.25 | 0.00 | 0.00% | 0.11 | 0 | 652 | 0.81 | 0.99 | 0.08 | 0.00 | 11/4/2026 | 11/4/2026 4:00:04 PM EST |
| 28.50 | 2.48 | 3.20 | 2.84 | 1.81 | 0.00 | 0.00% | 0.10 | 0 | 167 | 0.83 | 0.94 | 0.12 | -0.01 | 11/4/2026 | 11/4/2026 4:00:04 PM EST |
| 29.00 | 2.11 | 2.65 | 2.38 | 2.29 | 0.00 | 0.00% | 0.08 | 0 | 2,267 | 0.71 | 0.88 | 0.14 | -0.01 | 11/4/2026 | 11/4/2026 4:00:04 PM EST |
| 29.50 | 1.60 | 2.20 | 1.90 | 1.93 | 0.00 | 0.00% | 0.06 | 0 | 332 | 0.65 | 0.81 | 0.16 | -0.02 | 11/4/2026 | 11/4/2026 4:00:04 PM EST |
| 30.00 | 1.18 | 1.68 | 1.43 | 1.56 | 0.00 | 0.00% | 0.05 | 0 | 955 | 0.54 | 0.73 | 0.18 | -0.03 | 11/4/2026 | 11/4/2026 4:00:04 PM EST |
| 30.50 | 1.08 | 1.33 | 1.21 | 1.22 | 0.00 | 0.00% | 0.04 | 0 | 63 | 0.45 | 0.63 | 0.19 | -0.03 | 11/4/2026 | 11/4/2026 4:00:04 PM EST |
| 31.00 | 0.83 | 0.95 | 0.89 | 0.91 | 0.00 | 0.00% | 0.03 | 0 | 5,980 | 0.44 | 0.54 | 0.20 | -0.04 | 11/4/2026 | 11/4/2026 4:00:04 PM EST |
| 31.50 | 0.62 | 0.75 | 0.69 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 24 | 0.45 | 0.44 | 0.19 | -0.04 | 11/4/2026 | 11/4/2026 4:00:04 PM EST |
| 32.00 | 0.44 | 0.53 | 0.49 | 0.48 | 0.00 | 0.00% | 0.02 | 0 | 125 | 0.44 | 0.35 | 0.18 | -0.04 | 11/4/2026 | 11/4/2026 4:00:04 PM EST |
| 32.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 33.00 | 0.19 | 0.25 | 0.22 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 88 | 0.43 | 0.20 | 0.13 | -0.03 | 11/4/2026 | 11/4/2026 4:00:04 PM EST |
| 34.00 | 0.06 | 0.11 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.42 | 0.10 | 0.08 | -0.02 | 11/4/2026 | 11/4/2026 4:00:04 PM EST |
| 35.00 | 0.01 | 0.06 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.42 | 0.04 | 0.04 | -0.01 | 11/4/2026 | 11/4/2026 4:00:04 PM EST |
| 36.00 | 0.00 | 0.36 | 0.18 | % | 0.01 | 0 | 0 | 0.90 | 0.02 | 0.02 | 0.00 | 11/4/2026 4:00:04 PM EST | |||
| 37.00 | 0.00 | 0.51 | 0.26 | % | 0.01 | 0 | 0 | 1.13 | 0.01 | 0.01 | 0.00 | 11/4/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.07 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.98 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 4:00:04 PM EST |
| 15.00 | 0.00 | 0.08 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.39 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:04 PM EST |
| 16.00 | 0.00 | 1.79 | 0.90 | % | 0.06 | 0 | 0 | 4.72 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:04 PM EST | |||
| 17.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:04 PM EST | |||
| 18.00 | 0.00 | 1.80 | 0.90 | % | 0.05 | 0 | 0 | 4.27 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:04 PM EST | |||
| 19.00 | 0.00 | 1.50 | 0.75 | % | 0.04 | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:04 PM EST | |||
| 20.00 | 0.00 | 0.67 | 0.34 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 21 | 2.54 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 11/4/2026 4:00:04 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.28 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:04 PM EST |
| 21.50 | 0.00 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:04 PM EST |
| 22.00 | 0.00 | 0.76 | 0.38 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.21 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/4/2026 4:00:04 PM EST |
| 22.50 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:04 PM EST | |||
| 23.00 | 0.00 | 0.16 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.28 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 4:00:04 PM EST |
| 23.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.96 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 4:00:04 PM EST |
| 24.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 146 | 0.70 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:04 PM EST |
| 24.50 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.69 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:04 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 550 | 0.74 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:04 PM EST |
| 25.50 | 0.00 | 0.12 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.85 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 4:00:04 PM EST |
| 26.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 215 | 0.75 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:04 PM EST |
| 26.50 | 0.00 | 0.11 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.71 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:04 PM EST |
| 27.00 | 0.00 | 0.29 | 0.15 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 374 | 0.84 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:04 PM EST |
| 27.50 | 0.03 | 0.12 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 181 | 0.51 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:04 PM EST |
| 28.00 | 0.06 | 0.14 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 978 | 0.49 | -0.01 | 0.08 | 0.00 | 11/4/2026 | 11/4/2026 4:00:04 PM EST |
| 28.50 | 0.11 | 0.18 | 0.15 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 157 | 0.48 | -0.06 | 0.12 | -0.01 | 11/4/2026 | 11/4/2026 4:00:04 PM EST |
| 29.00 | 0.14 | 0.26 | 0.20 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 160 | 0.45 | -0.12 | 0.14 | -0.01 | 11/4/2026 | 11/4/2026 4:00:04 PM EST |
| 29.50 | 0.25 | 0.35 | 0.30 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 315 | 0.45 | -0.19 | 0.16 | -0.02 | 11/4/2026 | 11/4/2026 4:00:04 PM EST |
| 30.00 | 0.34 | 0.47 | 0.41 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.43 | -0.27 | 0.18 | -0.03 | 11/4/2026 | 11/4/2026 4:00:04 PM EST |
| 30.50 | 0.49 | 0.75 | 0.62 | 0.56 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.44 | -0.37 | 0.19 | -0.03 | 11/4/2026 | 11/4/2026 4:00:04 PM EST |
| 31.00 | 0.70 | 1.18 | 0.94 | 0.78 | 0.00 | 0.00% | 0.03 | 0 | 24 | 0.49 | -0.46 | 0.20 | -0.04 | 11/4/2026 | 11/4/2026 4:00:04 PM EST |
| 31.50 | 0.94 | 1.17 | 1.06 | 1.04 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.40 | -0.56 | 0.19 | -0.04 | 11/4/2026 | 11/4/2026 4:00:04 PM EST |
| 32.00 | 0.56 | 2.33 | 1.45 | 5.60 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.91 | -0.65 | 0.18 | -0.04 | 10/23/2026 | 11/4/2026 4:00:04 PM EST |
| 32.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 33.00 | 1.72 | 3.30 | 2.51 | % | 0.08 | 0 | 0 | 1.08 | -0.80 | 0.13 | -0.03 | 11/4/2026 4:00:04 PM EST | |||
| 34.00 | 2.68 | 4.20 | 3.44 | % | 0.10 | 0 | 0 | 1.20 | -0.90 | 0.08 | -0.02 | 11/4/2026 4:00:04 PM EST | |||
| 35.00 | 3.75 | 5.15 | 4.45 | 9.35 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.32 | -0.96 | 0.04 | -0.01 | 10/8/2026 | 11/4/2026 4:00:04 PM EST |
| 36.00 | 4.65 | 6.10 | 5.38 | 6.90 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.42 | -0.98 | 0.02 | 0.00 | 11/3/2026 | 11/4/2026 4:00:04 PM EST |
| 37.00 | 5.65 | 7.10 | 6.38 | % | 0.17 | 0 | 0 | 1.55 | -0.99 | 0.01 | 0.00 | 11/4/2026 4:00:04 PM EST |