Options Chain for CARNIVAL CORP COMMON STOCK (CCL) - $25.52 as of 3/12/2026 5:18:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 6.85 | 9.70 | 8.28 | % | 0.52 | 0 | 0 | 1.88 | 0.99 | 0.01 | -0.01 | 3/12/2026 2:58:47 PM EST | |||
| 17.00 | 6.20 | 8.40 | 7.30 | % | 0.43 | 0 | 0 | 2.40 | 0.98 | 0.01 | -0.02 | 3/12/2026 2:58:47 PM EST | |||
| 18.00 | 5.20 | 7.65 | 6.43 | % | 0.36 | 0 | 0 | 2.22 | 0.95 | 0.02 | -0.03 | 3/12/2026 2:58:47 PM EST | |||
| 18.50 | 4.55 | 7.75 | 6.15 | % | 0.33 | 0 | 0 | 2.06 | 0.95 | 0.02 | -0.03 | 3/12/2026 2:58:47 PM EST | |||
| 19.00 | 4.00 | 6.45 | 5.23 | 5.20 | % | 0.28 | 20 | 0 | 1.21 | 0.92 | 0.03 | -0.03 | 3/12/2026 | 3/12/2026 2:58:47 PM EST | |
| 19.50 | 3.50 | 6.10 | 4.80 | % | 0.25 | 0 | 0 | 1.08 | 0.91 | 0.04 | -0.03 | 3/12/2026 2:58:47 PM EST | |||
| 20.00 | 3.30 | 5.85 | 4.58 | 11.50 | 0.00 | 0.00% | 0.23 | 0 | 20 | 1.86 | 0.88 | 0.05 | -0.04 | 2/13/2026 | 3/12/2026 2:58:47 PM EST |
| 20.50 | 3.15 | 5.95 | 4.55 | % | 0.22 | 0 | 0 | 1.10 | 0.86 | 0.05 | -0.04 | 3/12/2026 2:58:47 PM EST | |||
| 21.00 | 2.35 | 4.70 | 3.53 | % | 0.17 | 0 | 0 | 0.96 | 0.82 | 0.06 | -0.05 | 3/12/2026 2:58:47 PM EST | |||
| 21.50 | 2.22 | 4.10 | 3.16 | % | 0.15 | 0 | 0 | 1.08 | 0.79 | 0.07 | -0.05 | 3/12/2026 2:58:47 PM EST | |||
| 22.00 | 2.55 | 2.95 | 2.75 | % | 0.12 | 0 | 0 | 0.79 | 0.75 | 0.08 | -0.05 | 3/12/2026 2:58:47 PM EST | |||
| 22.50 | 2.23 | 2.62 | 2.43 | % | 0.11 | 0 | 0 | 0.82 | 0.71 | 0.08 | -0.05 | 3/12/2026 2:58:47 PM EST | |||
| 23.00 | 1.94 | 2.45 | 2.20 | 4.24 | 0.00 | 0.00% | 0.10 | 0 | 16 | 0.81 | 0.66 | 0.09 | -0.06 | 3/10/2026 | 3/12/2026 2:58:47 PM EST |
| 23.50 | 1.77 | 2.01 | 1.89 | % | 0.08 | 0 | 0 | 0.80 | 0.62 | 0.10 | -0.06 | 3/12/2026 2:58:47 PM EST | |||
| 24.00 | 1.51 | 1.65 | 1.58 | 1.58 | -1.52 | -49.04% | 0.07 | 29 | 25 | 0.79 | 0.56 | 0.10 | -0.06 | 3/12/2026 | 3/12/2026 2:58:47 PM EST |
| 24.50 | 1.28 | 1.52 | 1.40 | 1.38 | % | 0.06 | 533 | 0 | 0.77 | 0.51 | 0.11 | -0.06 | 3/12/2026 | 3/12/2026 2:58:47 PM EST | |
| 25.00 | 1.07 | 1.29 | 1.18 | 1.15 | -1.30 | -53.07% | 0.05 | 88 | 75 | 0.76 | 0.46 | 0.11 | -0.06 | 3/12/2026 | 3/12/2026 2:58:47 PM EST |
| 25.50 | 0.61 | 1.12 | 0.87 | 1.00 | -0.77 | -43.51% | 0.03 | 48 | 81 | 0.77 | 0.41 | 0.11 | -0.05 | 3/12/2026 | 3/12/2026 2:58:47 PM EST |
| 26.00 | 0.71 | 0.90 | 0.81 | 0.92 | -0.68 | -42.50% | 0.03 | 13 | 100 | 0.77 | 0.36 | 0.10 | -0.05 | 3/12/2026 | 3/12/2026 2:58:47 PM EST |
| 26.50 | 0.57 | 0.81 | 0.69 | 1.33 | 0.00 | 0.00% | 0.03 | 0 | 201 | 0.78 | 0.31 | 0.10 | -0.05 | 3/11/2026 | 3/12/2026 2:58:47 PM EST |
| 27.00 | 0.38 | 0.68 | 0.53 | 0.51 | -0.61 | -54.47% | 0.02 | 86 | 2,955 | 0.75 | 0.27 | 0.09 | -0.04 | 3/12/2026 | 3/12/2026 2:58:47 PM EST |
| 27.50 | 0.31 | 0.66 | 0.49 | 0.55 | -0.65 | -54.17% | 0.02 | 1 | 17 | 0.78 | 0.23 | 0.08 | -0.04 | 3/12/2026 | 3/12/2026 2:58:47 PM EST |
| 28.00 | 0.22 | 0.49 | 0.36 | 0.42 | -0.32 | -43.25% | 0.01 | 10 | 209 | 0.75 | 0.20 | 0.08 | -0.04 | 3/12/2026 | 3/12/2026 2:58:47 PM EST |
| 28.50 | 0.17 | 0.56 | 0.37 | 0.30 | -0.38 | -55.89% | 0.01 | 1 | 9 | 0.72 | 0.17 | 0.07 | -0.03 | 3/12/2026 | 3/12/2026 2:58:47 PM EST |
| 29.00 | 0.13 | 0.31 | 0.22 | 0.25 | -0.28 | -52.83% | 0.01 | 16 | 204 | 0.75 | 0.14 | 0.06 | -0.03 | 3/12/2026 | 3/12/2026 2:58:47 PM EST |
| 29.50 | 0.15 | 0.25 | 0.20 | 0.22 | -0.20 | -47.62% | 0.01 | 8 | 38 | 0.76 | 0.12 | 0.05 | -0.03 | 3/12/2026 | 3/12/2026 2:58:47 PM EST |
| 30.00 | 0.09 | 0.22 | 0.16 | 0.17 | -0.22 | -56.41% | 0.01 | 60 | 984 | 0.79 | 0.10 | 0.05 | -0.02 | 3/12/2026 | 3/12/2026 2:58:47 PM EST |
| 30.50 | 0.02 | 0.34 | 0.18 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.78 | 0.08 | 0.04 | -0.02 | 3/11/2026 | 3/12/2026 2:58:47 PM EST |
| 31.00 | 0.01 | 0.37 | 0.19 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 146 | 0.77 | 0.07 | 0.04 | -0.02 | 3/11/2026 | 3/12/2026 2:58:47 PM EST |
| 31.50 | 0.00 | 0.71 | 0.36 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.16 | 0.05 | 0.03 | -0.01 | 3/10/2026 | 3/12/2026 2:58:47 PM EST |
| 32.00 | 0.00 | 0.41 | 0.21 | 0.10 | -0.05 | -33.34% | 0.01 | 1 | 150 | 0.79 | 0.05 | 0.03 | -0.01 | 3/12/2026 | 3/12/2026 2:58:47 PM EST |
| 32.50 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.21 | 0.03 | 0.02 | -0.01 | 3/12/2026 2:58:47 PM EST | |||
| 33.00 | 0.00 | 0.28 | 0.14 | 0.05 | -0.05 | -50.00% | 0.00 | 19 | 1,508 | 0.93 | 0.03 | 0.02 | -0.01 | 3/12/2026 | 3/12/2026 2:58:47 PM EST |
| 33.50 | 0.00 | 0.46 | 0.23 | 0.13 | % | 0.01 | 1 | 0 | 1.43 | 0.02 | 0.01 | -0.01 | 3/12/2026 | 3/12/2026 2:58:47 PM EST | |
| 34.00 | 0.02 | 0.20 | 0.11 | 0.07 | -0.13 | -65.00% | 0.00 | 10 | 1,100 | 1.28 | 0.02 | 0.01 | -0.01 | 3/12/2026 | 3/12/2026 2:58:47 PM EST |
| 35.00 | 0.01 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.89 | 0.01 | 0.01 | 0.00 | 3/9/2026 | 3/12/2026 2:58:47 PM EST |
| 36.00 | 0.00 | 0.54 | 0.27 | 0.01 | -0.13 | -92.86% | 0.01 | 5 | 82 | 1.51 | 0.01 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 2:58:47 PM EST |
| 37.00 | 0.00 | 0.83 | 0.42 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 97 | 1.84 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/12/2026 2:58:47 PM EST |
| 38.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.72 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/12/2026 2:58:47 PM EST |
| 39.00 | 0.00 | 0.69 | 0.35 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.87 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/12/2026 2:58:47 PM EST |
| 40.00 | 0.01 | 0.08 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.12 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 2:58:47 PM EST |
| 41.00 | 0.00 | 0.83 | 0.42 | % | 0.01 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:58:47 PM EST | |||
| 42.00 | 0.00 | 0.87 | 0.44 | % | 0.01 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:58:47 PM EST | |||
| 43.00 | 0.00 | 1.08 | 0.54 | % | 0.01 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:58:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.01 | -16.67% | 0.01 | 16 | 41 | 1.34 | -0.01 | 0.01 | -0.01 | 3/12/2026 | 3/12/2026 2:58:47 PM EST |
| 17.00 | 0.00 | 0.76 | 0.38 | % | 0.02 | 0 | 0 | 1.83 | -0.02 | 0.01 | -0.02 | 3/12/2026 2:58:47 PM EST | |||
| 18.00 | 0.05 | 0.19 | 0.12 | 0.05 | -0.15 | -75.00% | 0.01 | 1 | 77 | 0.98 | -0.05 | 0.02 | -0.03 | 3/12/2026 | 3/12/2026 2:58:47 PM EST |
| 18.50 | 0.00 | 0.58 | 0.29 | % | 0.02 | 0 | 0 | 1.37 | -0.05 | 0.02 | -0.03 | 3/12/2026 2:58:47 PM EST | |||
| 19.00 | 0.18 | 0.28 | 0.23 | 0.22 | +0.05 | +29.42% | 0.01 | 1 | 13 | 0.95 | -0.08 | 0.03 | -0.03 | 3/12/2026 | 3/12/2026 2:58:47 PM EST |
| 19.50 | 0.00 | 0.85 | 0.43 | % | 0.02 | 0 | 0 | 1.39 | -0.09 | 0.04 | -0.03 | 3/12/2026 2:58:47 PM EST | |||
| 20.00 | 0.24 | 0.53 | 0.39 | 0.34 | +0.06 | +21.43% | 0.02 | 18 | 62 | 0.90 | -0.12 | 0.05 | -0.04 | 3/12/2026 | 3/12/2026 2:58:47 PM EST |
| 20.50 | 0.00 | 0.54 | 0.27 | % | 0.01 | 0 | 0 | 1.17 | -0.14 | 0.05 | -0.04 | 3/12/2026 2:58:47 PM EST | |||
| 21.00 | 0.28 | 0.80 | 0.54 | 0.48 | +0.20 | +71.43% | 0.03 | 20 | 109 | 0.77 | -0.18 | 0.06 | -0.05 | 3/12/2026 | 3/12/2026 2:58:47 PM EST |
| 21.50 | 0.42 | 0.80 | 0.61 | 0.60 | % | 0.03 | 277 | 0 | 0.84 | -0.21 | 0.07 | -0.05 | 3/12/2026 | 3/12/2026 2:58:47 PM EST | |
| 22.00 | 0.51 | 0.83 | 0.67 | 0.70 | +0.25 | +55.56% | 0.03 | 33 | 81 | 0.79 | -0.25 | 0.08 | -0.05 | 3/12/2026 | 3/12/2026 2:58:47 PM EST |
| 22.50 | 0.60 | 0.95 | 0.78 | % | 0.03 | 0 | 0 | 0.79 | -0.29 | 0.08 | -0.05 | 3/12/2026 2:58:47 PM EST | |||
| 23.00 | 0.94 | 1.18 | 1.06 | 1.13 | +0.52 | +85.25% | 0.05 | 38 | 890 | 0.83 | -0.34 | 0.09 | -0.06 | 3/12/2026 | 3/12/2026 2:58:47 PM EST |
| 23.50 | 1.30 | 1.46 | 1.38 | 1.15 | +0.41 | +55.41% | 0.06 | 12 | 16 | 0.84 | -0.38 | 0.10 | -0.06 | 3/12/2026 | 3/12/2026 2:58:47 PM EST |
| 24.00 | 1.54 | 1.81 | 1.68 | 1.62 | +0.75 | +86.21% | 0.07 | 81 | 80 | 0.82 | -0.44 | 0.10 | -0.06 | 3/12/2026 | 3/12/2026 2:58:47 PM EST |
| 24.50 | 1.82 | 2.41 | 2.12 | 1.59 | +0.65 | +69.15% | 0.09 | 46 | 19 | 0.80 | -0.49 | 0.11 | -0.06 | 3/12/2026 | 3/12/2026 2:58:47 PM EST |
| 25.00 | 2.10 | 2.26 | 2.18 | 2.23 | +1.07 | +92.25% | 0.09 | 10 | 1,242 | 0.82 | -0.54 | 0.11 | -0.06 | 3/12/2026 | 3/12/2026 2:58:47 PM EST |
| 25.50 | 2.10 | 2.57 | 2.34 | 2.00 | +0.53 | +36.06% | 0.09 | 3 | 3 | 0.77 | -0.59 | 0.11 | -0.05 | 3/12/2026 | 3/12/2026 2:58:47 PM EST |
| 26.00 | 2.65 | 2.91 | 2.78 | 2.50 | +0.70 | +38.89% | 0.11 | 22 | 400 | 0.78 | -0.64 | 0.10 | -0.05 | 3/12/2026 | 3/12/2026 2:58:47 PM EST |
| 26.50 | 2.61 | 3.30 | 2.96 | 2.81 | +0.95 | +51.08% | 0.11 | 1 | 8 | 0.74 | -0.69 | 0.10 | -0.05 | 3/12/2026 | 3/12/2026 2:58:47 PM EST |
| 27.00 | 3.25 | 3.80 | 3.53 | 3.61 | +1.61 | +80.50% | 0.13 | 67 | 456 | 0.81 | -0.73 | 0.09 | -0.04 | 3/12/2026 | 3/12/2026 2:58:47 PM EST |
| 27.50 | 2.63 | 5.20 | 3.92 | 3.50 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.92 | -0.77 | 0.08 | -0.04 | 3/9/2026 | 3/12/2026 2:58:47 PM EST |
| 28.00 | 4.25 | 5.00 | 4.63 | 4.34 | +1.32 | +43.71% | 0.17 | 18 | 707 | 0.75 | -0.80 | 0.08 | -0.04 | 3/12/2026 | 3/12/2026 2:58:47 PM EST |
| 28.50 | 3.50 | 5.70 | 4.60 | 3.33 | 0.00 | 0.00% | 0.16 | 0 | 5 | 1.05 | -0.83 | 0.07 | -0.03 | 3/11/2026 | 3/12/2026 2:58:47 PM EST |
| 29.00 | 4.95 | 5.55 | 5.25 | 5.20 | +1.50 | +40.55% | 0.18 | 8 | 310 | 0.90 | -0.86 | 0.06 | -0.03 | 3/12/2026 | 3/12/2026 2:58:47 PM EST |
| 29.50 | 4.40 | 6.90 | 5.65 | % | 0.19 | 0 | 0 | 1.17 | -0.88 | 0.05 | -0.03 | 3/12/2026 2:58:47 PM EST | |||
| 30.00 | 5.15 | 7.20 | 6.18 | 4.17 | 0.00 | 0.00% | 0.21 | 0 | 129 | 1.16 | -0.90 | 0.05 | -0.02 | 3/11/2026 | 3/12/2026 2:58:47 PM EST |
| 30.50 | 5.65 | 7.80 | 6.73 | % | 0.22 | 0 | 0 | 1.14 | -0.92 | 0.04 | -0.02 | 3/12/2026 2:58:47 PM EST | |||
| 31.00 | 6.05 | 7.20 | 6.63 | 7.10 | +0.35 | +5.19% | 0.21 | 8 | 105 | 1.01 | -0.93 | 0.04 | -0.02 | 3/12/2026 | 3/12/2026 2:58:47 PM EST |
| 31.50 | 6.60 | 8.65 | 7.63 | % | 0.24 | 0 | 0 | 1.10 | -0.95 | 0.03 | -0.01 | 3/12/2026 2:58:47 PM EST | |||
| 32.00 | 7.10 | 9.20 | 8.15 | 7.39 | +1.38 | +22.97% | 0.25 | 56 | 31 | 1.04 | -0.95 | 0.03 | -0.01 | 3/12/2026 | 3/12/2026 2:58:47 PM EST |
| 32.50 | 7.45 | 9.60 | 8.53 | % | 0.26 | 0 | 0 | 1.19 | -0.97 | 0.02 | -0.01 | 3/12/2026 2:58:47 PM EST | |||
| 33.00 | 8.15 | 10.00 | 9.08 | 7.50 | 0.00 | 0.00% | 0.28 | 0 | 46 | 1.24 | -0.97 | 0.02 | -0.01 | 3/11/2026 | 3/12/2026 2:58:47 PM EST |
| 33.50 | 8.30 | 10.70 | 9.50 | % | 0.28 | 0 | 0 | 1.33 | -0.98 | 0.01 | -0.01 | 3/12/2026 2:58:47 PM EST | |||
| 34.00 | 8.55 | 11.90 | 10.23 | 2.55 | 0.00 | 0.00% | 0.30 | 0 | 4 | 2.25 | -0.98 | 0.01 | -0.01 | 2/10/2026 | 3/12/2026 2:58:47 PM EST |
| 35.00 | 9.55 | 12.95 | 11.25 | 7.94 | 0.00 | 0.00% | 0.32 | 0 | 8 | 2.32 | -0.99 | 0.01 | 0.00 | 3/5/2026 | 3/12/2026 2:58:47 PM EST |
| 36.00 | 10.50 | 13.95 | 12.23 | 4.45 | 0.00 | 0.00% | 0.34 | 0 | 87 | 2.28 | -0.99 | 0.00 | 0.00 | 2/11/2026 | 3/12/2026 2:58:47 PM EST |
| 37.00 | 11.50 | 14.90 | 13.20 | 5.75 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 3/12/2026 2:58:47 PM EST |
| 38.00 | 13.05 | 15.85 | 14.45 | 7.50 | 0.00 | 0.00% | 0.38 | 0 | 1 | 2.32 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 3/12/2026 2:58:47 PM EST |
| 39.00 | 14.05 | 16.85 | 15.45 | % | 0.40 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 3/12/2026 2:58:47 PM EST | |||
| 40.00 | 14.50 | 17.85 | 16.18 | % | 0.40 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 3/12/2026 2:58:47 PM EST | |||
| 41.00 | 15.50 | 18.90 | 17.20 | % | 0.42 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 3/12/2026 2:58:47 PM EST | |||
| 42.00 | 16.50 | 19.90 | 18.20 | 11.41 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 3/12/2026 2:58:47 PM EST |
| 43.00 | 17.50 | 20.90 | 19.20 | % | 0.45 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 3/12/2026 2:58:47 PM EST |