Options Chain for CARNIVAL CORP COMMON STOCK (CCL) - $31.77 as of 2/13/2026 7:37:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 17.85 | 20.90 | 19.38 | 20.05 | 0.00 | 0.00% | 1.49 | 0 | 1 | 7.50 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 4:00:05 PM EST |
| 14.00 | 16.80 | 19.90 | 18.35 | 17.23 | 0.00 | 0.00% | 1.31 | 0 | 0 | 6.98 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 2/13/2026 4:00:05 PM EST |
| 15.00 | 15.80 | 18.90 | 17.35 | 17.13 | 0.00 | 0.00% | 1.16 | 0 | 0 | 6.51 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 2/13/2026 4:00:05 PM EST |
| 16.00 | 14.80 | 17.85 | 16.33 | 16.56 | 0.00 | 0.00% | 1.02 | 0 | 0 | 6.07 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 2/13/2026 4:00:05 PM EST |
| 17.00 | 13.80 | 16.85 | 15.33 | % | 0.90 | 0 | 0 | 5.66 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 18.00 | 12.90 | 15.85 | 14.38 | 10.86 | 0.00 | 0.00% | 0.80 | 0 | 0 | 5.27 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 2/13/2026 4:00:05 PM EST |
| 19.00 | 12.10 | 14.35 | 13.23 | 9.64 | 0.00 | 0.00% | 0.70 | 0 | 0 | 4.37 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 2/13/2026 4:00:05 PM EST |
| 20.00 | 11.50 | 13.10 | 12.30 | 12.00 | -0.89 | -6.91% | 0.61 | 2 | 2 | 3.79 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 21.00 | 10.65 | 11.15 | 10.90 | 11.05 | -1.16 | -9.50% | 0.52 | 2 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 22.00 | 9.30 | 10.90 | 10.10 | 10.90 | 0.00 | 0.00% | 0.46 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:05 PM EST |
| 23.00 | 8.30 | 9.90 | 9.10 | 10.25 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:05 PM EST |
| 24.00 | 7.25 | 8.75 | 8.00 | 9.19 | 0.00 | 0.00% | 0.33 | 0 | 5 | 2.38 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:05 PM EST |
| 25.00 | 6.30 | 7.90 | 7.10 | 8.15 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:05 PM EST |
| 25.50 | 5.85 | 7.40 | 6.63 | 7.85 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:05 PM EST |
| 26.00 | 5.35 | 6.95 | 6.15 | 7.00 | 0.00 | 0.00% | 0.24 | 0 | 8 | 2.08 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:05 PM EST |
| 26.50 | 4.85 | 6.20 | 5.53 | 7.45 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.76 | 0.99 | 0.01 | -0.01 | 2/12/2026 | 2/13/2026 4:00:05 PM EST |
| 27.00 | 4.40 | 5.70 | 5.05 | 6.00 | 0.00 | 0.00% | 0.19 | 0 | 3 | 1.65 | 0.98 | 0.02 | -0.01 | 2/12/2026 | 2/13/2026 4:00:05 PM EST |
| 27.50 | 4.05 | 5.25 | 4.65 | 5.80 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.58 | 0.97 | 0.03 | -0.02 | 2/10/2026 | 2/13/2026 4:00:05 PM EST |
| 28.00 | 3.70 | 4.65 | 4.18 | 4.26 | -0.64 | -13.07% | 0.15 | 5 | 18 | 1.39 | 0.95 | 0.04 | -0.02 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 28.50 | 2.85 | 4.25 | 3.55 | 4.17 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.35 | 0.93 | 0.06 | -0.03 | 2/12/2026 | 2/13/2026 4:00:05 PM EST |
| 29.00 | 2.79 | 3.40 | 3.10 | 3.07 | -0.43 | -12.29% | 0.11 | 83 | 5,013 | 0.66 | 0.90 | 0.07 | -0.03 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 29.50 | 2.33 | 2.98 | 2.66 | 2.65 | -0.65 | -19.70% | 0.09 | 60 | 267 | 0.65 | 0.87 | 0.10 | -0.04 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 30.00 | 1.93 | 2.43 | 2.18 | 2.03 | -0.62 | -23.40% | 0.07 | 13 | 6,280 | 0.61 | 0.82 | 0.13 | -0.05 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 30.50 | 1.52 | 1.65 | 1.59 | 2.58 | 0.00 | 0.00% | 0.05 | 0 | 303 | 0.45 | 0.75 | 0.16 | -0.05 | 2/12/2026 | 2/13/2026 4:00:05 PM EST |
| 31.00 | 1.16 | 1.40 | 1.28 | 1.29 | -0.51 | -28.34% | 0.04 | 324 | 8,028 | 0.48 | 0.67 | 0.19 | -0.05 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 31.50 | 0.81 | 0.92 | 0.87 | 0.90 | -0.57 | -38.78% | 0.03 | 672 | 420 | 0.41 | 0.57 | 0.21 | -0.06 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 32.00 | 0.60 | 0.65 | 0.63 | 0.62 | -0.49 | -44.15% | 0.02 | 491 | 6,384 | 0.41 | 0.46 | 0.22 | -0.05 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 32.50 | 0.40 | 0.44 | 0.42 | 0.41 | -0.39 | -48.75% | 0.01 | 386 | 424 | 0.40 | 0.35 | 0.21 | -0.05 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 33.00 | 0.25 | 0.28 | 0.27 | 0.28 | -0.34 | -54.84% | 0.01 | 844 | 12,550 | 0.40 | 0.26 | 0.18 | -0.04 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 33.50 | 0.15 | 0.18 | 0.17 | 0.17 | -0.29 | -63.05% | 0.01 | 97 | 517 | 0.40 | 0.18 | 0.15 | -0.03 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 34.00 | 0.08 | 0.12 | 0.10 | 0.12 | -0.19 | -61.29% | 0.00 | 214 | 4,847 | 0.39 | 0.12 | 0.11 | -0.03 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 34.50 | 0.06 | 0.09 | 0.08 | 0.07 | -0.14 | -66.67% | 0.00 | 20 | 130 | 0.43 | 0.08 | 0.08 | -0.02 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 35.00 | 0.03 | 0.06 | 0.05 | 0.05 | -0.08 | -61.54% | 0.00 | 638 | 6,165 | 0.43 | 0.06 | 0.06 | -0.02 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 35.50 | 0.00 | 0.09 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.56 | 0.03 | 0.04 | -0.01 | 2/11/2026 | 2/13/2026 4:00:05 PM EST |
| 36.00 | 0.01 | 0.08 | 0.05 | 0.01 | -0.06 | -85.72% | 0.00 | 266 | 2,356 | 0.51 | 0.02 | 0.03 | -0.01 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 37.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 413 | 0.49 | 0.01 | 0.01 | 0.00 | 2/11/2026 | 2/13/2026 4:00:05 PM EST |
| 38.00 | 0.00 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 3 | 471 | 0.81 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 39.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.63 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 4:00:05 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.88 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:05 PM EST |
| 41.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 42.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.95 | 0.48 | 0.07 | 0.00 | 0.00% | 0.04 | 0 | 0 | 5.64 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:05 PM EST |
| 14.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 15.00 | 0.00 | 0.02 | 0.01 | 0.01 | % | 0.00 | 5 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:05 PM EST | |
| 16.00 | 0.00 | 0.94 | 0.47 | 0.01 | -0.42 | -97.68% | 0.03 | 5 | 1 | 3.84 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 6 | 34 | 2.19 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 18.00 | 0.00 | 0.04 | 0.02 | 0.04 | +0.01 | +33.34% | 0.00 | 6 | 57 | 1.95 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 19.00 | 0.00 | 0.21 | 0.11 | 0.10 | +0.06 | +150.00% | 0.01 | 6 | 42 | 2.40 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 20.00 | 0.00 | 0.04 | 0.02 | 0.10 | +0.08 | +400.00% | 0.00 | 6 | 97 | 1.62 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 21.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 1 | 5,293 | 1.47 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 2 | 489 | 1.37 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 23.00 | 0.00 | 0.11 | 0.06 | 0.03 | -0.04 | -57.15% | 0.00 | 3 | 353 | 1.42 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 24.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 252 | 1.05 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:05 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 3 | 1,746 | 0.95 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 25.50 | 0.00 | 0.06 | 0.03 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.92 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:05 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,195 | 0.82 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:05 PM EST |
| 26.50 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 256 | 0.83 | -0.01 | 0.01 | -0.01 | 2/12/2026 | 2/13/2026 4:00:05 PM EST |
| 27.00 | 0.02 | 0.10 | 0.06 | 0.08 | +0.06 | +300.00% | 0.00 | 19 | 2,347 | 0.67 | -0.02 | 0.02 | -0.01 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 27.50 | 0.01 | 0.15 | 0.08 | 0.10 | +0.01 | +11.12% | 0.00 | 4 | 188 | 0.64 | -0.03 | 0.03 | -0.02 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 28.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.02 | -28.58% | 0.00 | 639 | 5,692 | 0.58 | -0.05 | 0.04 | -0.02 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 28.50 | 0.06 | 0.10 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 207 | 554 | 0.55 | -0.07 | 0.06 | -0.03 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 29.00 | 0.09 | 0.12 | 0.11 | 0.13 | 0.00 | 0.00% | 0.00 | 393 | 2,588 | 0.52 | -0.10 | 0.07 | -0.03 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 29.50 | 0.13 | 0.17 | 0.15 | 0.15 | -0.02 | -11.77% | 0.01 | 67 | 21 | 0.50 | -0.13 | 0.10 | -0.04 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 30.00 | 0.18 | 0.24 | 0.21 | 0.21 | +0.05 | +31.25% | 0.01 | 172 | 10,449 | 0.47 | -0.18 | 0.13 | -0.05 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 30.50 | 0.16 | 0.39 | 0.28 | 0.28 | 0.00 | 0.00% | 0.01 | 94 | 140 | 0.42 | -0.25 | 0.16 | -0.05 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 31.00 | 0.40 | 0.47 | 0.44 | 0.42 | +0.08 | +23.53% | 0.01 | 164 | 8,044 | 0.44 | -0.33 | 0.19 | -0.05 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 31.50 | 0.57 | 0.65 | 0.61 | 0.60 | +0.14 | +30.44% | 0.02 | 190 | 314 | 0.43 | -0.43 | 0.21 | -0.06 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 32.00 | 0.80 | 0.89 | 0.85 | 0.83 | +0.17 | +25.76% | 0.03 | 313 | 3,262 | 0.42 | -0.54 | 0.22 | -0.05 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 32.50 | 1.07 | 1.27 | 1.17 | 1.15 | +0.28 | +32.19% | 0.04 | 423 | 285 | 0.42 | -0.65 | 0.21 | -0.05 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 33.00 | 1.42 | 1.62 | 1.52 | 1.47 | +0.32 | +27.83% | 0.05 | 413 | 3,485 | 0.41 | -0.74 | 0.18 | -0.04 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 33.50 | 1.70 | 2.18 | 1.94 | 1.83 | +0.35 | +23.65% | 0.06 | 65 | 171 | 0.61 | -0.82 | 0.15 | -0.03 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 34.00 | 1.92 | 2.44 | 2.18 | 1.84 | 0.00 | 0.00% | 0.06 | 0 | 187 | 0.51 | -0.88 | 0.11 | -0.03 | 2/12/2026 | 2/13/2026 4:00:05 PM EST |
| 34.50 | 2.00 | 3.45 | 2.73 | 2.04 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.96 | -0.92 | 0.08 | -0.02 | 2/12/2026 | 2/13/2026 4:00:05 PM EST |
| 35.00 | 2.39 | 3.90 | 3.15 | 3.07 | +0.63 | +25.82% | 0.09 | 4 | 67 | 1.01 | -0.94 | 0.06 | -0.02 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 35.50 | 2.87 | 4.30 | 3.59 | % | 0.10 | 0 | 0 | 1.01 | -0.97 | 0.04 | -0.01 | 2/13/2026 4:00:05 PM EST | |||
| 36.00 | 3.35 | 4.75 | 4.05 | 2.90 | 0.00 | 0.00% | 0.11 | 0 | 16 | 1.04 | -0.98 | 0.03 | -0.01 | 2/11/2026 | 2/13/2026 4:00:05 PM EST |
| 37.00 | 4.75 | 5.55 | 5.15 | 4.67 | -0.58 | -11.05% | 0.14 | 3 | 2 | 0.99 | -0.99 | 0.01 | 0.00 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 38.00 | 5.35 | 7.00 | 6.18 | 6.05 | % | 0.16 | 4 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:05 PM EST | |
| 39.00 | 6.15 | 8.60 | 7.38 | 7.09 | 0.00 | 0.00% | 0.19 | 0 | 2 | 2.06 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:05 PM EST |
| 40.00 | 7.35 | 9.10 | 8.23 | 8.25 | 0.00 | 0.00% | 0.21 | 0 | 38 | 1.82 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 2/13/2026 4:00:05 PM EST |
| 41.00 | 8.35 | 10.20 | 9.28 | 8.45 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:05 PM EST |
| 42.00 | 9.35 | 11.20 | 10.28 | % | 0.24 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST |