Options Chain for CARNIVAL CORP LTD COMMON SHARES (CCL) - $28.14 as of 8/17/2026 7:06:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 23.55 | 26.75 | 25.15 | 26.00 | 0.00 | 0.00% | 8.38 | 0 | 1 | 5.27 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/17/2026 3:59:59 PM EST |
| 5.00 | 21.55 | 24.80 | 23.18 | 24.00 | 0.00 | 0.00% | 4.64 | 0 | 5 | 3.59 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/17/2026 3:59:59 PM EST |
| 8.00 | 18.50 | 21.40 | 19.95 | 22.40 | 0.00 | 0.00% | 2.49 | 0 | 6 | 2.24 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/17/2026 3:59:59 PM EST |
| 10.00 | 16.60 | 18.90 | 17.75 | 18.58 | 0.00 | 0.00% | 1.77 | 0 | 326 | 1.67 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/17/2026 3:59:59 PM EST |
| 13.00 | 13.70 | 16.20 | 14.95 | 13.58 | 0.00 | 0.00% | 1.15 | 0 | 464 | 1.41 | 0.99 | 0.00 | 0.00 | 7/20/2026 | 8/17/2026 3:59:59 PM EST |
| 15.00 | 11.80 | 13.30 | 12.55 | 13.70 | 0.00 | 0.00% | 0.84 | 0 | 1,602 | 0.87 | 0.98 | 0.01 | 0.00 | 8/7/2026 | 8/17/2026 3:59:59 PM EST |
| 16.00 | 11.70 | 12.45 | 12.08 | % | 0.76 | 0 | 0 | 0.85 | 0.97 | 0.01 | 0.00 | 8/17/2026 3:59:59 PM EST | |||
| 17.00 | 10.75 | 11.50 | 11.13 | 12.07 | 0.00 | 0.00% | 0.65 | 0 | 949 | 0.79 | 0.96 | 0.01 | 0.00 | 8/7/2026 | 8/17/2026 3:59:59 PM EST |
| 18.00 | 9.60 | 10.50 | 10.05 | 10.92 | 0.00 | 0.00% | 0.56 | 0 | 4 | 0.72 | 0.94 | 0.01 | 0.00 | 5/27/2026 | 8/17/2026 3:59:59 PM EST |
| 19.00 | 8.60 | 9.95 | 9.28 | % | 0.49 | 0 | 0 | 0.78 | 0.92 | 0.02 | 0.00 | 8/17/2026 3:59:59 PM EST | |||
| 20.00 | 8.15 | 8.45 | 8.30 | 8.35 | -0.40 | -4.58% | 0.42 | 5 | 4,582 | 0.54 | 0.90 | 0.02 | -0.01 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 21.00 | 7.20 | 7.75 | 7.48 | 9.25 | 0.00 | 0.00% | 0.36 | 0 | 14 | 0.52 | 0.87 | 0.03 | -0.01 | 8/5/2026 | 8/17/2026 3:59:59 PM EST |
| 22.00 | 6.40 | 6.75 | 6.58 | 8.66 | 0.00 | 0.00% | 0.30 | 0 | 1,111 | 0.49 | 0.84 | 0.03 | -0.01 | 8/5/2026 | 8/17/2026 3:59:59 PM EST |
| 23.00 | 5.60 | 7.10 | 6.35 | 7.57 | 0.00 | 0.00% | 0.28 | 0 | 4 | 0.59 | 0.80 | 0.04 | -0.01 | 8/4/2026 | 8/17/2026 3:59:59 PM EST |
| 24.00 | 4.90 | 5.35 | 5.13 | 5.95 | 0.00 | 0.00% | 0.21 | 0 | 8 | 0.47 | 0.75 | 0.04 | -0.01 | 8/3/2026 | 8/17/2026 3:59:59 PM EST |
| 25.00 | 4.25 | 4.60 | 4.43 | 4.50 | -0.73 | -13.96% | 0.18 | 1 | 3,935 | 0.46 | 0.71 | 0.05 | -0.01 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 26.00 | 3.65 | 3.95 | 3.80 | 4.28 | 0.00 | 0.00% | 0.15 | 0 | 69 | 0.45 | 0.65 | 0.05 | -0.01 | 8/14/2026 | 8/17/2026 3:59:59 PM EST |
| 27.00 | 3.10 | 3.40 | 3.25 | 3.45 | 0.00 | 0.00% | 0.12 | 0 | 3,255 | 0.44 | 0.60 | 0.05 | -0.01 | 8/12/2026 | 8/17/2026 3:59:59 PM EST |
| 28.00 | 2.54 | 2.88 | 2.71 | 2.70 | -0.27 | -9.10% | 0.10 | 1 | 536 | 0.43 | 0.54 | 0.06 | -0.01 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 29.00 | 2.22 | 2.44 | 2.33 | 2.36 | -0.09 | -3.68% | 0.08 | 2 | 518 | 0.43 | 0.49 | 0.06 | -0.01 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 30.00 | 1.84 | 2.13 | 1.99 | 1.90 | -0.28 | -12.85% | 0.07 | 6 | 9,233 | 0.44 | 0.43 | 0.06 | -0.01 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 31.00 | 1.58 | 1.73 | 1.66 | 1.61 | -0.19 | -10.56% | 0.05 | 326 | 10,592 | 0.43 | 0.38 | 0.06 | -0.01 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 32.00 | 1.29 | 1.44 | 1.37 | 1.29 | -0.44 | -25.44% | 0.04 | 79 | 4,452 | 0.43 | 0.34 | 0.05 | -0.01 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 33.00 | 1.06 | 1.18 | 1.12 | 1.15 | -0.31 | -21.24% | 0.03 | 31 | 411 | 0.43 | 0.29 | 0.05 | -0.01 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 34.00 | 0.86 | 1.02 | 0.94 | 1.27 | 0.00 | 0.00% | 0.03 | 0 | 279 | 0.43 | 0.25 | 0.05 | -0.01 | 8/14/2026 | 8/17/2026 3:59:59 PM EST |
| 35.00 | 0.70 | 0.87 | 0.79 | 0.72 | -0.23 | -24.22% | 0.02 | 16 | 14,737 | 0.43 | 0.22 | 0.04 | -0.01 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 36.00 | 0.54 | 0.68 | 0.61 | 0.84 | 0.00 | 0.00% | 0.02 | 0 | 400 | 0.42 | 0.19 | 0.04 | -0.01 | 8/13/2026 | 8/17/2026 3:59:59 PM EST |
| 37.00 | 0.44 | 0.58 | 0.51 | 0.48 | -0.14 | -22.59% | 0.01 | 5 | 1,642 | 0.43 | 0.16 | 0.04 | -0.01 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 38.00 | 0.35 | 0.49 | 0.42 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 548 | 0.43 | 0.14 | 0.03 | -0.01 | 8/12/2026 | 8/17/2026 3:59:59 PM EST |
| 39.00 | 0.28 | 0.42 | 0.35 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 222 | 0.43 | 0.11 | 0.03 | -0.01 | 8/7/2026 | 8/17/2026 3:59:59 PM EST |
| 40.00 | 0.25 | 0.33 | 0.29 | 0.30 | -0.05 | -14.29% | 0.01 | 10 | 12,087 | 0.43 | 0.10 | 0.02 | -0.01 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 42.00 | 0.15 | 0.26 | 0.21 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 1,598 | 0.44 | 0.07 | 0.02 | 0.00 | 8/11/2026 | 8/17/2026 3:59:59 PM EST |
| 45.00 | 0.08 | 0.16 | 0.12 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 5,122 | 0.44 | 0.04 | 0.01 | 0.00 | 8/14/2026 | 8/17/2026 3:59:59 PM EST |
| 47.00 | 0.04 | 0.21 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 3,012 | 0.47 | 0.03 | 0.01 | 0.00 | 8/11/2026 | 8/17/2026 3:59:59 PM EST |
| 50.00 | 0.00 | 0.11 | 0.06 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 201 | 0.52 | 0.01 | 0.01 | 0.00 | 8/5/2026 | 8/17/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 28 | 2.02 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 3:59:59 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,724 | 1.54 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 3:59:59 PM EST |
| 8.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 8,756 | 0.90 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 10.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,510 | 0.75 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 3:59:59 PM EST |
| 13.00 | 0.00 | 0.09 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 4,411 | 0.71 | -0.01 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 3:59:59 PM EST |
| 15.00 | 0.00 | 0.21 | 0.11 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 5,985 | 0.61 | -0.02 | 0.01 | 0.00 | 8/6/2026 | 8/17/2026 3:59:59 PM EST |
| 16.00 | 0.05 | 0.16 | 0.11 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.54 | -0.03 | 0.01 | 0.00 | 8/10/2026 | 8/17/2026 3:59:59 PM EST |
| 17.00 | 0.08 | 0.20 | 0.14 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 5,818 | 0.52 | -0.04 | 0.01 | 0.00 | 8/13/2026 | 8/17/2026 3:59:59 PM EST |
| 18.00 | 0.15 | 0.26 | 0.21 | 0.21 | -0.04 | -16.00% | 0.01 | 1 | 71 | 0.51 | -0.06 | 0.01 | 0.00 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 19.00 | 0.23 | 0.35 | 0.29 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 55 | 0.50 | -0.08 | 0.02 | 0.00 | 8/6/2026 | 8/17/2026 3:59:59 PM EST |
| 20.00 | 0.34 | 0.47 | 0.41 | 0.34 | 0.00 | 0.00% | 0.02 | 0 | 7,381 | 0.49 | -0.10 | 0.02 | -0.01 | 8/14/2026 | 8/17/2026 3:59:59 PM EST |
| 21.00 | 0.47 | 0.58 | 0.53 | 0.46 | 0.00 | 0.00% | 0.03 | 0 | 154 | 0.48 | -0.13 | 0.03 | -0.01 | 8/14/2026 | 8/17/2026 3:59:59 PM EST |
| 22.00 | 0.58 | 0.80 | 0.69 | 0.67 | 0.00 | 0.00% | 0.03 | 5 | 8,496 | 0.46 | -0.16 | 0.03 | -0.01 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 23.00 | 0.83 | 0.96 | 0.90 | 0.96 | -0.08 | -7.70% | 0.04 | 1 | 299 | 0.45 | -0.20 | 0.04 | -0.01 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 24.00 | 1.10 | 1.25 | 1.18 | 1.06 | -0.05 | -4.51% | 0.05 | 1 | 773 | 0.45 | -0.25 | 0.04 | -0.01 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 25.00 | 1.35 | 1.54 | 1.45 | 1.41 | 0.00 | 0.00% | 0.06 | 0 | 7,038 | 0.44 | -0.29 | 0.05 | -0.01 | 8/14/2026 | 8/17/2026 3:59:59 PM EST |
| 26.00 | 1.72 | 1.99 | 1.86 | 1.94 | +0.14 | +7.78% | 0.07 | 1 | 2,775 | 0.44 | -0.35 | 0.05 | -0.01 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 27.00 | 2.16 | 2.40 | 2.28 | 2.30 | +0.15 | +6.98% | 0.08 | 15,044 | 3,353 | 0.43 | -0.40 | 0.05 | -0.01 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 28.00 | 2.62 | 2.87 | 2.75 | 2.78 | +0.22 | +8.60% | 0.10 | 3 | 219 | 0.42 | -0.46 | 0.06 | -0.01 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 29.00 | 3.25 | 3.45 | 3.35 | 3.35 | +0.35 | +11.67% | 0.12 | 2 | 2,640 | 0.43 | -0.51 | 0.06 | -0.01 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 30.00 | 3.80 | 4.10 | 3.95 | 3.99 | +0.29 | +7.84% | 0.13 | 195 | 3,163 | 0.42 | -0.57 | 0.06 | -0.01 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 31.00 | 4.40 | 5.40 | 4.90 | 4.70 | 0.00 | 0.00% | 0.16 | 0 | 220 | 0.47 | -0.62 | 0.06 | -0.01 | 8/11/2026 | 8/17/2026 3:59:59 PM EST |
| 32.00 | 5.10 | 5.45 | 5.28 | 5.26 | 0.00 | 0.00% | 0.17 | 0 | 3,215 | 0.41 | -0.66 | 0.05 | -0.01 | 8/3/2026 | 8/17/2026 3:59:59 PM EST |
| 33.00 | 5.85 | 6.20 | 6.03 | 5.05 | 0.00 | 0.00% | 0.18 | 0 | 26 | 0.40 | -0.71 | 0.05 | -0.01 | 8/5/2026 | 8/17/2026 3:59:59 PM EST |
| 34.00 | 6.60 | 7.15 | 6.88 | % | 0.20 | 0 | 0 | 0.41 | -0.75 | 0.05 | -0.01 | 8/17/2026 3:59:59 PM EST | |||
| 35.00 | 7.55 | 8.00 | 7.78 | 8.90 | 0.00 | 0.00% | 0.22 | 0 | 181 | 0.42 | -0.78 | 0.04 | -0.01 | 7/27/2026 | 8/17/2026 3:59:59 PM EST |
| 36.00 | 8.25 | 8.90 | 8.58 | 7.22 | 0.00 | 0.00% | 0.24 | 0 | 90 | 0.39 | -0.81 | 0.04 | -0.01 | 8/5/2026 | 8/17/2026 3:59:59 PM EST |
| 37.00 | 9.15 | 9.80 | 9.48 | 13.20 | 0.00 | 0.00% | 0.26 | 0 | 276 | 0.51 | -0.84 | 0.04 | -0.01 | 5/20/2026 | 8/17/2026 3:59:59 PM EST |
| 38.00 | 10.05 | 10.70 | 10.38 | % | 0.27 | 0 | 0 | 0.51 | -0.86 | 0.03 | -0.01 | 8/17/2026 3:59:59 PM EST | |||
| 39.00 | 10.90 | 11.75 | 11.33 | 9.36 | 0.00 | 0.00% | 0.29 | 0 | 10 | 0.56 | -0.89 | 0.03 | -0.01 | 6/17/2026 | 8/17/2026 3:59:59 PM EST |
| 40.00 | 12.00 | 12.65 | 12.33 | % | 0.31 | 0 | 46 | 0.56 | -0.90 | 0.02 | -0.01 | 8/17/2026 3:59:59 PM EST | |||
| 42.00 | 12.65 | 15.55 | 14.10 | % | 0.34 | 0 | 0 | 0.81 | -0.93 | 0.02 | 0.00 | 8/17/2026 3:59:59 PM EST | |||
| 45.00 | 16.15 | 18.50 | 17.33 | 19.55 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.88 | -0.96 | 0.01 | 0.00 | 5/22/2026 | 8/17/2026 3:59:59 PM EST |
| 47.00 | 17.95 | 20.45 | 19.20 | 20.45 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.92 | -0.97 | 0.01 | 0.00 | 5/21/2026 | 8/17/2026 3:59:59 PM EST |
| 50.00 | 21.10 | 23.35 | 22.23 | 24.70 | 0.00 | 0.00% | 0.44 | 0 | 1 | 0.95 | -0.99 | 0.01 | 0.00 | 5/21/2026 | 8/17/2026 3:59:59 PM EST |