Options Chain for CARNIVAL CORP LTD COMMON SHARES (CCL) - $26.41 as of 7/19/2026 8:31:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 12.40 | 15.55 | 13.98 | % | 1.12 | 0 | 1 | 1.61 | 0.99 | 0.00 | 0.00 | 7/20/2026 4:00:07 PM EST | |||
| 15.00 | 10.50 | 12.60 | 11.55 | 13.39 | 0.00 | 0.00% | 0.77 | 0 | 10 | 1.21 | 0.96 | 0.01 | 0.00 | 5/27/2026 | 7/20/2026 4:00:07 PM EST |
| 17.50 | 8.35 | 10.15 | 9.25 | 11.35 | 0.00 | 0.00% | 0.53 | 0 | 63 | 0.97 | 0.91 | 0.02 | -0.01 | 6/1/2026 | 7/20/2026 4:00:07 PM EST |
| 19.00 | 7.20 | 8.50 | 7.85 | 9.72 | 0.00 | 0.00% | 0.41 | 0 | 40 | 0.58 | 0.87 | 0.02 | -0.01 | 7/2/2026 | 7/20/2026 4:00:07 PM EST |
| 20.00 | 6.55 | 7.70 | 7.13 | 9.50 | 0.00 | 0.00% | 0.36 | 0 | 9 | 0.60 | 0.84 | 0.03 | -0.01 | 6/25/2026 | 7/20/2026 4:00:07 PM EST |
| 21.00 | 5.70 | 6.95 | 6.33 | 6.00 | 0.00 | 0.00% | 0.30 | 0 | 59 | 0.58 | 0.80 | 0.03 | -0.01 | 7/8/2026 | 7/20/2026 4:00:07 PM EST |
| 22.50 | 4.85 | 5.15 | 5.00 | 4.90 | 0.00 | 0.00% | 0.22 | 0 | 8 | 0.51 | 0.74 | 0.04 | -0.01 | 7/8/2026 | 7/20/2026 4:00:07 PM EST |
| 24.00 | 3.90 | 4.20 | 4.05 | 4.10 | -0.70 | -14.59% | 0.17 | 1 | 407 | 0.49 | 0.67 | 0.05 | -0.01 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 25.00 | 3.25 | 3.60 | 3.43 | 3.60 | -0.05 | -1.37% | 0.14 | 5 | 102 | 0.48 | 0.62 | 0.05 | -0.01 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 26.00 | 2.80 | 3.15 | 2.98 | 3.00 | -0.17 | -5.37% | 0.11 | 5 | 116 | 0.48 | 0.56 | 0.05 | -0.01 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 27.00 | 2.36 | 2.68 | 2.52 | 2.65 | -0.39 | -12.83% | 0.09 | 6 | 152 | 0.47 | 0.51 | 0.05 | -0.01 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 28.00 | 1.97 | 2.28 | 2.13 | 2.34 | 0.00 | 0.00% | 0.08 | 0 | 237 | 0.47 | 0.46 | 0.06 | -0.01 | 7/14/2026 | 7/20/2026 4:00:07 PM EST |
| 29.00 | 1.71 | 1.94 | 1.83 | 1.86 | -0.14 | -7.00% | 0.06 | 2 | 69 | 0.48 | 0.41 | 0.05 | -0.01 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 30.00 | 1.45 | 1.53 | 1.49 | 1.51 | -0.15 | -9.04% | 0.05 | 143 | 346 | 0.46 | 0.36 | 0.05 | -0.01 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 31.00 | 1.20 | 1.28 | 1.24 | 1.43 | +0.21 | +17.22% | 0.04 | 26 | 297 | 0.46 | 0.31 | 0.05 | -0.01 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 32.00 | 0.99 | 1.07 | 1.03 | 1.03 | -0.12 | -10.44% | 0.03 | 10 | 403 | 0.46 | 0.27 | 0.05 | -0.01 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 33.00 | 0.81 | 0.94 | 0.88 | 0.85 | -0.14 | -14.15% | 0.03 | 2 | 188 | 0.46 | 0.23 | 0.04 | -0.01 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 34.00 | 0.63 | 0.76 | 0.70 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 139 | 0.46 | 0.20 | 0.04 | -0.01 | 7/7/2026 | 7/20/2026 4:00:07 PM EST |
| 35.00 | 0.54 | 0.61 | 0.58 | 0.58 | -0.10 | -14.71% | 0.02 | 37 | 539 | 0.46 | 0.17 | 0.04 | -0.01 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 36.00 | 0.39 | 0.68 | 0.54 | 0.53 | 0.00 | 0.00% | 0.02 | 0 | 691 | 0.48 | 0.15 | 0.03 | -0.01 | 7/8/2026 | 7/20/2026 4:00:07 PM EST |
| 37.00 | 0.37 | 0.41 | 0.39 | 0.43 | -0.07 | -14.00% | 0.01 | 2 | 49 | 0.46 | 0.12 | 0.03 | -0.01 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 40.00 | 0.20 | 0.23 | 0.22 | 0.22 | -0.38 | -63.34% | 0.01 | 39 | 335 | 0.46 | 0.07 | 0.02 | 0.00 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 45.00 | 0.00 | 0.29 | 0.15 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.60 | 0.03 | 0.01 | 0.00 | 6/29/2026 | 7/20/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.26 | 0.13 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 84 | 0.85 | -0.01 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 4:00:07 PM EST |
| 15.00 | 0.05 | 0.25 | 0.15 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 581 | 0.58 | -0.04 | 0.01 | 0.00 | 7/17/2026 | 7/20/2026 4:00:07 PM EST |
| 17.50 | 0.17 | 0.75 | 0.46 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 656 | 0.59 | -0.09 | 0.02 | -0.01 | 7/13/2026 | 7/20/2026 4:00:07 PM EST |
| 19.00 | 0.21 | 1.03 | 0.62 | 0.49 | 0.00 | 0.00% | 0.03 | 0 | 66 | 0.55 | -0.13 | 0.02 | -0.01 | 7/16/2026 | 7/20/2026 4:00:07 PM EST |
| 20.00 | 0.60 | 0.81 | 0.71 | 0.65 | 0.00 | 0.00% | 0.04 | 0 | 209 | 0.53 | -0.16 | 0.03 | -0.01 | 7/16/2026 | 7/20/2026 4:00:07 PM EST |
| 21.00 | 0.91 | 0.97 | 0.94 | 0.88 | +0.06 | +7.32% | 0.04 | 10 | 638 | 0.52 | -0.20 | 0.03 | -0.01 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 22.50 | 1.31 | 1.40 | 1.36 | 1.34 | +0.08 | +6.35% | 0.06 | 6 | 1,544 | 0.51 | -0.26 | 0.04 | -0.01 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 24.00 | 1.82 | 1.92 | 1.87 | 1.89 | +0.23 | +13.86% | 0.08 | 2,502 | 1,016 | 0.50 | -0.33 | 0.05 | -0.01 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 25.00 | 2.25 | 2.35 | 2.30 | 2.36 | +0.19 | +8.76% | 0.09 | 10,520 | 126 | 0.49 | -0.38 | 0.05 | -0.01 | 7/20/2026 | 7/20/2026 4:00:07 PM EST |
| 26.00 | 2.57 | 2.96 | 2.77 | 2.55 | 0.00 | 0.00% | 0.11 | 0 | 299 | 0.48 | -0.44 | 0.05 | -0.01 | 7/15/2026 | 7/20/2026 4:00:07 PM EST |
| 27.00 | 3.10 | 3.50 | 3.30 | 3.53 | 0.00 | 0.00% | 0.12 | 0 | 270 | 0.48 | -0.49 | 0.05 | -0.01 | 7/9/2026 | 7/20/2026 4:00:07 PM EST |
| 28.00 | 3.70 | 4.10 | 3.90 | 3.79 | 0.00 | 0.00% | 0.14 | 0 | 161 | 0.48 | -0.54 | 0.06 | -0.01 | 7/17/2026 | 7/20/2026 4:00:07 PM EST |
| 29.00 | 4.35 | 4.70 | 4.53 | 4.14 | 0.00 | 0.00% | 0.16 | 0 | 78 | 0.47 | -0.59 | 0.05 | -0.01 | 7/7/2026 | 7/20/2026 4:00:07 PM EST |
| 30.00 | 5.05 | 5.40 | 5.23 | 5.05 | 0.00 | 0.00% | 0.17 | 0 | 188 | 0.47 | -0.64 | 0.05 | -0.01 | 7/17/2026 | 7/20/2026 4:00:07 PM EST |
| 31.00 | 5.80 | 6.20 | 6.00 | 4.45 | 0.00 | 0.00% | 0.19 | 0 | 42 | 0.48 | -0.69 | 0.05 | -0.01 | 6/25/2026 | 7/20/2026 4:00:07 PM EST |
| 32.00 | 6.15 | 6.95 | 6.55 | 6.50 | 0.00 | 0.00% | 0.20 | 0 | 33 | 0.42 | -0.73 | 0.05 | -0.01 | 7/9/2026 | 7/20/2026 4:00:07 PM EST |
| 33.00 | 7.35 | 7.90 | 7.63 | 4.95 | 0.00 | 0.00% | 0.23 | 0 | 20 | 0.48 | -0.77 | 0.04 | -0.01 | 6/22/2026 | 7/20/2026 4:00:07 PM EST |
| 34.00 | 7.70 | 8.80 | 8.25 | % | 0.24 | 0 | 0 | 0.55 | -0.80 | 0.04 | -0.01 | 7/20/2026 4:00:07 PM EST | |||
| 35.00 | 8.65 | 9.75 | 9.20 | % | 0.26 | 0 | 1 | 0.58 | -0.83 | 0.04 | -0.01 | 7/20/2026 4:00:07 PM EST | |||
| 36.00 | 9.55 | 10.65 | 10.10 | % | 0.28 | 0 | 0 | 0.59 | -0.85 | 0.03 | -0.01 | 7/20/2026 4:00:07 PM EST | |||
| 37.00 | 10.40 | 11.65 | 11.03 | % | 0.30 | 0 | 0 | 0.62 | -0.88 | 0.03 | -0.01 | 7/20/2026 4:00:07 PM EST | |||
| 40.00 | 12.95 | 15.35 | 14.15 | % | 0.35 | 0 | 0 | 0.86 | -0.93 | 0.02 | 0.00 | 7/20/2026 4:00:07 PM EST | |||
| 45.00 | 17.55 | 20.30 | 18.93 | % | 0.42 | 0 | 0 | 0.94 | -0.97 | 0.01 | 0.00 | 7/20/2026 4:00:07 PM EST |