Options Chain for CARNIVAL CORP COMMON STOCK (CCL) - $25.09 as of 3/20/2026 7:34:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 8.25 | 10.45 | 9.35 | 9.51 | 0.00 | 0.00% | 0.62 | 0 | 100 | 3.17 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 3:59:40 PM EST |
| 16.00 | 7.15 | 9.45 | 8.30 | 9.07 | 0.00 | 0.00% | 0.52 | 0 | 1 | 2.87 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 3:59:40 PM EST |
| 17.00 | 6.35 | 8.45 | 7.40 | % | 0.44 | 0 | 0 | 2.58 | 0.98 | 0.01 | -0.01 | 3/20/2026 3:59:40 PM EST | |||
| 18.00 | 5.20 | 7.45 | 6.33 | 7.24 | 0.00 | 0.00% | 0.35 | 0 | 21 | 2.31 | 0.96 | 0.02 | -0.01 | 3/17/2026 | 3/20/2026 3:59:40 PM EST |
| 18.50 | 4.85 | 7.00 | 5.93 | 6.65 | 0.00 | 0.00% | 0.32 | 0 | 1 | 2.22 | 0.96 | 0.02 | -0.01 | 3/19/2026 | 3/20/2026 3:59:40 PM EST |
| 19.00 | 4.30 | 6.55 | 5.43 | 5.84 | -0.23 | -3.79% | 0.29 | 1 | 3 | 2.13 | 0.94 | 0.03 | -0.02 | 3/20/2026 | 3/20/2026 3:59:40 PM EST |
| 19.50 | 3.80 | 6.10 | 4.95 | 5.35 | -0.55 | -9.33% | 0.25 | 1 | 1 | 2.03 | 0.93 | 0.04 | -0.02 | 3/20/2026 | 3/20/2026 3:59:40 PM EST |
| 20.00 | 4.00 | 4.70 | 4.35 | 4.37 | -0.78 | -15.15% | 0.22 | 2 | 3 | 1.22 | 0.90 | 0.05 | -0.03 | 3/20/2026 | 3/20/2026 3:59:40 PM EST |
| 20.50 | % | 0.00 | 0 | 0 | 1.28 | 0.86 | 0.06 | -0.03 | 3/20/2026 3:59:40 PM EST | ||||||
| 21.00 | 2.22 | 4.75 | 3.49 | % | 0.17 | 0 | 0 | 1.74 | 0.83 | 0.07 | -0.03 | 3/20/2026 3:59:40 PM EST | |||
| 21.50 | 1.82 | 4.35 | 3.09 | % | 0.14 | 0 | 0 | 1.68 | 0.79 | 0.08 | -0.04 | 3/20/2026 3:59:40 PM EST | |||
| 22.00 | 2.31 | 3.40 | 2.86 | 3.00 | 0.00 | 0.00% | 0.13 | 2 | 70 | 0.90 | 0.75 | 0.09 | -0.04 | 3/20/2026 | 3/20/2026 3:59:40 PM EST |
| 22.50 | 2.05 | 2.54 | 2.30 | % | 0.10 | 0 | 0 | 0.78 | 0.71 | 0.10 | -0.04 | 3/20/2026 3:59:40 PM EST | |||
| 23.00 | 1.74 | 2.21 | 1.98 | 2.01 | -0.64 | -24.16% | 0.09 | 6 | 6 | 0.77 | 0.65 | 0.11 | -0.05 | 3/20/2026 | 3/20/2026 3:59:40 PM EST |
| 23.50 | 1.49 | 1.90 | 1.70 | % | 0.07 | 0 | 0 | 0.78 | 0.60 | 0.12 | -0.05 | 3/20/2026 3:59:40 PM EST | |||
| 24.00 | 1.30 | 1.58 | 1.44 | 1.37 | -0.27 | -16.47% | 0.06 | 20 | 78 | 0.77 | 0.54 | 0.12 | -0.05 | 3/20/2026 | 3/20/2026 3:59:40 PM EST |
| 24.50 | 1.04 | 1.39 | 1.22 | 1.18 | -0.56 | -32.19% | 0.05 | 10 | 86 | 0.78 | 0.48 | 0.12 | -0.05 | 3/20/2026 | 3/20/2026 3:59:40 PM EST |
| 25.00 | 0.90 | 1.03 | 0.97 | 0.96 | -0.45 | -31.92% | 0.04 | 153 | 342 | 0.75 | 0.42 | 0.12 | -0.05 | 3/20/2026 | 3/20/2026 3:59:40 PM EST |
| 25.50 | 0.66 | 0.87 | 0.77 | 0.72 | -0.43 | -37.40% | 0.03 | 5 | 35 | 0.73 | 0.36 | 0.11 | -0.05 | 3/20/2026 | 3/20/2026 3:59:40 PM EST |
| 26.00 | 0.39 | 0.72 | 0.56 | 0.66 | -0.20 | -23.26% | 0.02 | 2,513 | 122 | 0.69 | 0.31 | 0.11 | -0.05 | 3/20/2026 | 3/20/2026 3:59:40 PM EST |
| 26.50 | 0.44 | 0.60 | 0.52 | 0.57 | -0.16 | -21.92% | 0.02 | 4 | 34 | 0.74 | 0.27 | 0.10 | -0.04 | 3/20/2026 | 3/20/2026 3:59:40 PM EST |
| 27.00 | 0.17 | 0.49 | 0.33 | 0.37 | -0.13 | -26.00% | 0.01 | 38 | 91 | 0.67 | 0.23 | 0.09 | -0.04 | 3/20/2026 | 3/20/2026 3:59:40 PM EST |
| 27.50 | 0.17 | 0.42 | 0.30 | 0.32 | -0.15 | -31.92% | 0.01 | 22 | 49 | 0.71 | 0.20 | 0.08 | -0.04 | 3/20/2026 | 3/20/2026 3:59:40 PM EST |
| 28.00 | 0.18 | 0.30 | 0.24 | 0.23 | -0.16 | -41.03% | 0.01 | 25 | 2,832 | 0.72 | 0.17 | 0.07 | -0.03 | 3/20/2026 | 3/20/2026 3:59:40 PM EST |
| 28.50 | 0.00 | 0.41 | 0.21 | 0.34 | -0.05 | -12.83% | 0.01 | 2 | 2 | 0.92 | 0.13 | 0.06 | -0.03 | 3/20/2026 | 3/20/2026 3:59:40 PM EST |
| 29.00 | 0.02 | 0.42 | 0.22 | 0.22 | -0.12 | -35.30% | 0.01 | 24 | 2,124 | 0.74 | 0.12 | 0.06 | -0.03 | 3/20/2026 | 3/20/2026 3:59:40 PM EST |
| 29.50 | 0.00 | 0.23 | 0.12 | 0.23 | -0.01 | -4.17% | 0.00 | 4 | 4 | 0.87 | 0.09 | 0.05 | -0.02 | 3/20/2026 | 3/20/2026 3:59:40 PM EST |
| 30.00 | 0.05 | 0.17 | 0.11 | 0.14 | +0.02 | +16.67% | 0.00 | 76 | 3,387 | 0.75 | 0.08 | 0.04 | -0.02 | 3/20/2026 | 3/20/2026 3:59:40 PM EST |
| 31.00 | 0.00 | 0.36 | 0.18 | 0.17 | -0.01 | -5.56% | 0.01 | 2 | 192 | 1.15 | 0.05 | 0.03 | -0.01 | 3/20/2026 | 3/20/2026 3:59:40 PM EST |
| 32.00 | 0.00 | 0.19 | 0.10 | 0.15 | +0.10 | +200.00% | 0.00 | 3 | 181 | 1.05 | 0.03 | 0.02 | -0.01 | 3/20/2026 | 3/20/2026 3:59:40 PM EST |
| 33.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 24 | 258 | 0.75 | 0.03 | 0.02 | -0.01 | 3/20/2026 | 3/20/2026 3:59:40 PM EST |
| 34.00 | 0.01 | 0.34 | 0.18 | 0.07 | +0.04 | +133.34% | 0.01 | 10 | 439 | 1.08 | 0.01 | 0.01 | -0.01 | 3/20/2026 | 3/20/2026 3:59:40 PM EST |
| 35.00 | 0.00 | 0.11 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 267 | 1.15 | 0.01 | 0.01 | 0.00 | 3/17/2026 | 3/20/2026 3:59:40 PM EST |
| 36.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 107 | 1.07 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/20/2026 3:59:40 PM EST |
| 37.00 | 0.00 | 1.41 | 0.71 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 44 | 2.53 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 3:59:40 PM EST |
| 38.00 | 0.00 | 1.40 | 0.70 | 0.43 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.61 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/20/2026 3:59:40 PM EST |
| 39.00 | 0.00 | 1.14 | 0.57 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.50 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/20/2026 3:59:40 PM EST |
| 40.00 | 0.00 | 1.16 | 0.58 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.59 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/20/2026 3:59:40 PM EST |
| 41.00 | 0.00 | 1.12 | 0.56 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 248 | 2.64 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 3:59:40 PM EST |
| 42.00 | 0.00 | 1.36 | 0.68 | % | 0.02 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:40 PM EST | |||
| 43.00 | 0.00 | 1.48 | 0.74 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 50 | 3.05 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/20/2026 3:59:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.05 | 0.03 | 0.06 | % | 0.00 | 1 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:40 PM EST | |
| 16.00 | 0.00 | 0.89 | 0.45 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 37 | 2.42 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 3:59:40 PM EST |
| 17.00 | 0.03 | 0.19 | 0.11 | 0.16 | +0.01 | +6.67% | 0.01 | 9 | 975 | 1.13 | -0.02 | 0.01 | -0.01 | 3/20/2026 | 3/20/2026 3:59:40 PM EST |
| 18.00 | 0.05 | 0.34 | 0.20 | 0.13 | -0.07 | -35.00% | 0.01 | 4 | 109 | 1.11 | -0.04 | 0.02 | -0.01 | 3/20/2026 | 3/20/2026 3:59:40 PM EST |
| 18.50 | 0.00 | 0.42 | 0.21 | 0.10 | -0.04 | -28.58% | 0.01 | 7 | 3 | 1.36 | -0.04 | 0.02 | -0.01 | 3/20/2026 | 3/20/2026 3:59:40 PM EST |
| 19.00 | 0.08 | 0.15 | 0.12 | 0.15 | 0.00 | 0.00% | 0.01 | 16 | 229 | 0.86 | -0.06 | 0.03 | -0.02 | 3/20/2026 | 3/20/2026 3:59:40 PM EST |
| 19.50 | 0.00 | 0.54 | 0.27 | 0.13 | -0.08 | -38.10% | 0.01 | 4 | 205 | 1.28 | -0.07 | 0.04 | -0.02 | 3/20/2026 | 3/20/2026 3:59:40 PM EST |
| 20.00 | 0.00 | 0.34 | 0.17 | 0.18 | -0.03 | -14.29% | 0.01 | 3 | 126 | 1.00 | -0.10 | 0.05 | -0.03 | 3/20/2026 | 3/20/2026 3:59:40 PM EST |
| 20.50 | 0.15 | 0.41 | 0.28 | 0.26 | -0.03 | -10.35% | 0.01 | 2 | 11 | 0.82 | -0.14 | 0.06 | -0.03 | 3/20/2026 | 3/20/2026 3:59:40 PM EST |
| 21.00 | 0.22 | 0.48 | 0.35 | 0.27 | -0.11 | -28.95% | 0.02 | 9 | 864 | 0.81 | -0.17 | 0.07 | -0.03 | 3/20/2026 | 3/20/2026 3:59:40 PM EST |
| 21.50 | 0.17 | 0.48 | 0.33 | 0.38 | -0.12 | -24.00% | 0.02 | 5 | 12 | 0.69 | -0.21 | 0.08 | -0.04 | 3/20/2026 | 3/20/2026 3:59:40 PM EST |
| 22.00 | 0.36 | 0.61 | 0.49 | 0.52 | -0.02 | -3.71% | 0.02 | 19 | 69 | 0.72 | -0.25 | 0.09 | -0.04 | 3/20/2026 | 3/20/2026 3:59:40 PM EST |
| 22.50 | 0.52 | 0.83 | 0.68 | 0.56 | -0.09 | -13.85% | 0.03 | 24 | 36 | 0.75 | -0.29 | 0.10 | -0.04 | 3/20/2026 | 3/20/2026 3:59:40 PM EST |
| 23.00 | 0.69 | 1.03 | 0.86 | 0.82 | +0.10 | +13.89% | 0.04 | 59 | 409 | 0.75 | -0.35 | 0.11 | -0.05 | 3/20/2026 | 3/20/2026 3:59:40 PM EST |
| 23.50 | 0.90 | 1.29 | 1.10 | 1.11 | +0.12 | +12.13% | 0.05 | 4 | 15 | 0.76 | -0.40 | 0.12 | -0.05 | 3/20/2026 | 3/20/2026 3:59:40 PM EST |
| 24.00 | 1.18 | 1.56 | 1.37 | 1.36 | +0.40 | +41.67% | 0.06 | 97 | 502 | 0.78 | -0.46 | 0.12 | -0.05 | 3/20/2026 | 3/20/2026 3:59:40 PM EST |
| 24.50 | 1.33 | 1.96 | 1.65 | 1.60 | +0.47 | +41.60% | 0.07 | 21 | 61 | 0.78 | -0.52 | 0.12 | -0.05 | 3/20/2026 | 3/20/2026 3:59:40 PM EST |
| 25.00 | 1.66 | 2.00 | 1.83 | 1.81 | +0.35 | +23.98% | 0.07 | 62 | 151 | 0.71 | -0.58 | 0.12 | -0.05 | 3/20/2026 | 3/20/2026 3:59:40 PM EST |
| 25.50 | 1.97 | 2.45 | 2.21 | 1.77 | -0.26 | -12.81% | 0.09 | 4 | 81 | 0.74 | -0.64 | 0.11 | -0.05 | 3/20/2026 | 3/20/2026 3:59:40 PM EST |
| 26.00 | 2.30 | 2.88 | 2.59 | 2.28 | -0.25 | -9.89% | 0.10 | 10 | 136 | 0.75 | -0.69 | 0.11 | -0.05 | 3/20/2026 | 3/20/2026 3:59:40 PM EST |
| 26.50 | 2.66 | 3.15 | 2.91 | 2.75 | 0.00 | 0.00% | 0.11 | 0 | 38 | 0.71 | -0.73 | 0.10 | -0.04 | 3/19/2026 | 3/20/2026 3:59:40 PM EST |
| 27.00 | 2.40 | 3.55 | 2.98 | 3.15 | +0.43 | +15.81% | 0.11 | 18 | 1,228 | 0.94 | -0.77 | 0.09 | -0.04 | 3/20/2026 | 3/20/2026 3:59:40 PM EST |
| 27.50 | 2.18 | 4.85 | 3.52 | % | 0.13 | 0 | 0 | 1.47 | -0.80 | 0.08 | -0.04 | 3/20/2026 3:59:40 PM EST | |||
| 28.00 | 3.85 | 4.60 | 4.23 | 3.94 | -0.16 | -3.91% | 0.15 | 2 | 500 | 1.08 | -0.83 | 0.07 | -0.03 | 3/20/2026 | 3/20/2026 3:59:40 PM EST |
| 28.50 | 3.25 | 5.60 | 4.43 | 4.40 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.47 | -0.87 | 0.06 | -0.03 | 3/19/2026 | 3/20/2026 3:59:40 PM EST |
| 29.00 | 4.55 | 6.25 | 5.40 | 4.02 | 0.00 | 0.00% | 0.19 | 0 | 781 | 1.63 | -0.88 | 0.06 | -0.03 | 3/17/2026 | 3/20/2026 3:59:40 PM EST |
| 29.50 | 3.80 | 6.50 | 5.15 | % | 0.17 | 0 | 0 | 1.54 | -0.91 | 0.05 | -0.02 | 3/20/2026 3:59:40 PM EST | |||
| 30.00 | 5.60 | 6.15 | 5.88 | 5.65 | +0.45 | +8.66% | 0.20 | 13 | 66 | 1.00 | -0.92 | 0.04 | -0.02 | 3/20/2026 | 3/20/2026 3:59:40 PM EST |
| 31.00 | 5.40 | 7.15 | 6.28 | 6.27 | -0.48 | -7.12% | 0.20 | 2 | 40 | 1.05 | -0.95 | 0.03 | -0.01 | 3/20/2026 | 3/20/2026 3:59:40 PM EST |
| 32.00 | 5.95 | 9.10 | 7.53 | 7.80 | 0.00 | 0.00% | 0.24 | 0 | 11 | 1.91 | -0.97 | 0.02 | -0.01 | 3/19/2026 | 3/20/2026 3:59:40 PM EST |
| 33.00 | 7.45 | 9.90 | 8.68 | 8.57 | +0.46 | +5.68% | 0.26 | 1 | 11 | 1.88 | -0.97 | 0.02 | -0.01 | 3/20/2026 | 3/20/2026 3:59:40 PM EST |
| 34.00 | 8.40 | 11.75 | 10.08 | 7.00 | 0.00 | 0.00% | 0.30 | 0 | 3 | 2.54 | -0.99 | 0.01 | -0.01 | 3/5/2026 | 3/20/2026 3:59:40 PM EST |
| 35.00 | 9.40 | 12.90 | 11.15 | % | 0.32 | 0 | 0 | 2.73 | -0.99 | 0.01 | 0.00 | 3/20/2026 3:59:40 PM EST | |||
| 36.00 | 10.30 | 13.95 | 12.13 | % | 0.34 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:40 PM EST | |||
| 37.00 | 11.30 | 14.95 | 13.13 | % | 0.35 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:40 PM EST | |||
| 38.00 | 12.30 | 15.95 | 14.13 | % | 0.37 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:40 PM EST | |||
| 39.00 | 13.25 | 16.90 | 15.08 | 14.45 | 0.00 | 0.00% | 0.39 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/20/2026 3:59:40 PM EST |
| 40.00 | 14.30 | 17.95 | 16.13 | 15.55 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 3:59:40 PM EST |
| 41.00 | 15.30 | 18.95 | 17.13 | 16.55 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 3:59:40 PM EST |
| 42.00 | 16.30 | 19.95 | 18.13 | % | 0.43 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:40 PM EST | |||
| 43.00 | 17.30 | 20.95 | 19.13 | 18.25 | 0.00 | 0.00% | 0.44 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 3:59:40 PM EST |