Options Chain for CARNIVAL CORP COMMON STOCK (CCL) - $25.94 as of 3/25/2026 7:34:22 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 | 9.85 | 11.15 | 10.50 | 10.52 | % | 0.70 | 4 | 3 | 2.04 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:06 PM EST | |
| 16.00 | 8.80 | 10.25 | 9.53 | 9.72 | % | 0.60 | 5 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:06 PM EST | |
| 17.00 | 8.05 | 10.05 | 9.05 | 8.94 | % | 0.53 | 7 | 0 | 3.00 | 0.99 | 0.00 | -0.01 | 3/25/2026 | 3/25/2026 4:00:06 PM EST | |
| 18.00 | 6.75 | 9.60 | 8.18 | 7.70 | 0.00 | 0.00% | 0.45 | 0 | 2 | 2.66 | 0.99 | 0.01 | -0.01 | 3/23/2026 | 3/25/2026 4:00:06 PM EST |
| 18.50 | 6.70 | 7.70 | 7.20 | % | 0.39 | 0 | 0 | 1.44 | 0.97 | 0.01 | -0.01 | 3/25/2026 4:00:06 PM EST | |||
| 19.00 | 5.90 | 8.10 | 7.00 | 6.70 | 0.00 | 0.00% | 0.37 | 0 | 1 | 2.07 | 0.96 | 0.02 | -0.02 | 3/23/2026 | 3/25/2026 4:00:06 PM EST |
| 19.50 | 5.45 | 7.95 | 6.70 | % | 0.34 | 0 | 0 | 2.20 | 0.95 | 0.02 | -0.02 | 3/25/2026 4:00:06 PM EST | |||
| 20.00 | 4.60 | 7.40 | 6.00 | % | 0.30 | 0 | 0 | 2.05 | 0.94 | 0.03 | -0.02 | 3/25/2026 4:00:06 PM EST | |||
| 20.50 | 4.40 | 6.80 | 5.60 | % | 0.27 | 0 | 0 | 1.87 | 0.92 | 0.03 | -0.03 | 3/25/2026 4:00:06 PM EST | |||
| 21.00 | 4.70 | 5.25 | 4.98 | % | 0.24 | 0 | 0 | 1.05 | 0.90 | 0.04 | -0.03 | 3/25/2026 4:00:06 PM EST | |||
| 21.50 | 3.50 | 4.85 | 4.18 | % | 0.19 | 0 | 0 | 1.04 | 0.88 | 0.05 | -0.03 | 3/25/2026 4:00:06 PM EST | |||
| 22.00 | 2.75 | 4.35 | 3.55 | % | 0.16 | 0 | 5 | 0.96 | 0.85 | 0.05 | -0.04 | 3/25/2026 4:00:06 PM EST | |||
| 22.50 | 3.40 | 4.00 | 3.70 | % | 0.16 | 0 | 0 | 0.72 | 0.82 | 0.06 | -0.04 | 3/25/2026 4:00:06 PM EST | |||
| 23.00 | 2.43 | 3.90 | 3.17 | 3.05 | 0.00 | 0.00% | 0.14 | 0 | 217 | 1.05 | 0.79 | 0.07 | -0.04 | 3/24/2026 | 3/25/2026 4:00:06 PM EST |
| 23.50 | 2.21 | 3.60 | 2.91 | % | 0.12 | 0 | 0 | 1.27 | 0.75 | 0.08 | -0.04 | 3/25/2026 4:00:06 PM EST | |||
| 24.00 | 2.42 | 2.79 | 2.61 | 2.55 | +0.49 | +23.79% | 0.11 | 28 | 85 | 0.73 | 0.71 | 0.09 | -0.05 | 3/25/2026 | 3/25/2026 4:00:06 PM EST |
| 24.50 | 2.09 | 2.31 | 2.20 | 2.36 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.69 | 0.67 | 0.09 | -0.05 | 3/23/2026 | 3/25/2026 4:00:06 PM EST |
| 25.00 | 1.77 | 1.99 | 1.88 | 1.85 | +0.04 | +2.21% | 0.08 | 23 | 600 | 0.67 | 0.62 | 0.10 | -0.05 | 3/25/2026 | 3/25/2026 4:00:06 PM EST |
| 25.50 | 1.46 | 1.72 | 1.59 | 1.84 | +0.39 | +26.90% | 0.06 | 1 | 9 | 0.66 | 0.56 | 0.11 | -0.05 | 3/25/2026 | 3/25/2026 4:00:06 PM EST |
| 26.00 | 1.30 | 1.45 | 1.38 | 1.37 | +0.09 | +7.04% | 0.05 | 27 | 567 | 0.68 | 0.51 | 0.11 | -0.05 | 3/25/2026 | 3/25/2026 4:00:06 PM EST |
| 26.50 | 0.98 | 1.23 | 1.11 | 1.16 | +0.13 | +12.63% | 0.04 | 2 | 5 | 0.65 | 0.45 | 0.11 | -0.05 | 3/25/2026 | 3/25/2026 4:00:06 PM EST |
| 27.00 | 0.79 | 1.02 | 0.91 | 0.84 | -0.02 | -2.33% | 0.03 | 461 | 4,493 | 0.64 | 0.39 | 0.11 | -0.04 | 3/25/2026 | 3/25/2026 4:00:06 PM EST |
| 27.50 | 0.63 | 0.85 | 0.74 | 0.74 | +0.04 | +5.72% | 0.03 | 8 | 17 | 0.64 | 0.34 | 0.11 | -0.04 | 3/25/2026 | 3/25/2026 4:00:06 PM EST |
| 28.00 | 0.52 | 0.88 | 0.70 | 0.57 | +0.02 | +3.64% | 0.02 | 154 | 1,087 | 0.69 | 0.29 | 0.10 | -0.04 | 3/25/2026 | 3/25/2026 4:00:06 PM EST |
| 28.50 | 0.28 | 0.53 | 0.41 | 0.52 | % | 0.01 | 20 | 0 | 0.59 | 0.24 | 0.09 | -0.03 | 3/25/2026 | 3/25/2026 4:00:06 PM EST | |
| 29.00 | 0.30 | 0.43 | 0.37 | 0.40 | +0.05 | +14.29% | 0.01 | 13 | 495 | 0.62 | 0.20 | 0.08 | -0.03 | 3/25/2026 | 3/25/2026 4:00:06 PM EST |
| 29.50 | 0.08 | 0.34 | 0.21 | 0.24 | -0.05 | -17.25% | 0.01 | 2 | 33 | 0.55 | 0.17 | 0.07 | -0.03 | 3/25/2026 | 3/25/2026 4:00:06 PM EST |
| 30.00 | 0.20 | 0.30 | 0.25 | 0.25 | +0.03 | +13.64% | 0.01 | 216 | 5,484 | 0.64 | 0.14 | 0.07 | -0.02 | 3/25/2026 | 3/25/2026 4:00:06 PM EST |
| 31.00 | 0.03 | 0.37 | 0.20 | 0.34 | +0.17 | +100.00% | 0.01 | 1 | 60 | 0.64 | 0.10 | 0.05 | -0.02 | 3/25/2026 | 3/25/2026 4:00:06 PM EST |
| 32.00 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 18 | 0.78 | 0.06 | 0.03 | -0.01 | 3/25/2026 4:00:06 PM EST | |||
| 33.00 | 0.04 | 0.50 | 0.27 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 126 | 0.86 | 0.04 | 0.02 | -0.01 | 3/24/2026 | 3/25/2026 4:00:06 PM EST |
| 34.00 | 0.00 | 0.19 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 2 | 4 | 0.92 | 0.02 | 0.02 | -0.01 | 3/25/2026 | 3/25/2026 4:00:06 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 2 | 6 | 0.76 | 0.02 | 0.01 | -0.01 | 3/25/2026 | 3/25/2026 4:00:06 PM EST |
| 36.00 | 0.00 | 0.81 | 0.41 | % | 0.01 | 0 | 0 | 1.58 | 0.01 | 0.00 | 0.00 | 3/25/2026 4:00:06 PM EST | |||
| 37.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:06 PM EST | |||
| 38.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:06 PM EST | |||
| 39.00 | 0.00 | 0.04 | 0.02 | 0.04 | +0.01 | +33.34% | 0.00 | 2 | 1 | 0.94 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:06 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:06 PM EST | |||
| 41.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:06 PM EST | |||
| 42.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:06 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 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:06 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 3 | 2.24 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:06 PM EST | |||
| 17.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.21 | -0.01 | 0.00 | -0.01 | 3/25/2026 4:00:06 PM EST | |||
| 18.00 | 0.00 | 0.63 | 0.32 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 174 | 1.70 | -0.01 | 0.01 | -0.01 | 3/24/2026 | 3/25/2026 4:00:06 PM EST |
| 18.50 | 0.00 | 0.13 | 0.07 | 0.07 | -0.07 | -50.00% | 0.00 | 4 | 6 | 1.04 | -0.03 | 0.01 | -0.01 | 3/25/2026 | 3/25/2026 4:00:06 PM EST |
| 19.00 | 0.00 | 0.14 | 0.07 | 0.13 | -0.03 | -18.75% | 0.00 | 5 | 103 | 0.99 | -0.04 | 0.02 | -0.02 | 3/25/2026 | 3/25/2026 4:00:06 PM EST |
| 19.50 | 0.06 | 0.17 | 0.12 | 0.13 | -0.02 | -13.34% | 0.01 | 2 | 2 | 0.87 | -0.05 | 0.02 | -0.02 | 3/25/2026 | 3/25/2026 4:00:06 PM EST |
| 20.00 | 0.11 | 0.39 | 0.25 | 0.16 | -0.03 | -15.79% | 0.01 | 6 | 203 | 0.97 | -0.06 | 0.03 | -0.02 | 3/25/2026 | 3/25/2026 4:00:06 PM EST |
| 20.50 | 0.13 | 0.21 | 0.17 | 0.14 | -0.08 | -36.37% | 0.01 | 2 | 35 | 0.83 | -0.08 | 0.03 | -0.03 | 3/25/2026 | 3/25/2026 4:00:06 PM EST |
| 21.00 | 0.00 | 0.55 | 0.28 | 0.20 | -0.10 | -33.34% | 0.01 | 2 | 16 | 1.07 | -0.10 | 0.04 | -0.03 | 3/25/2026 | 3/25/2026 4:00:06 PM EST |
| 21.50 | 0.20 | 0.50 | 0.35 | 0.32 | -0.08 | -20.00% | 0.02 | 2 | 110 | 0.86 | -0.12 | 0.05 | -0.03 | 3/25/2026 | 3/25/2026 4:00:06 PM EST |
| 22.00 | 0.27 | 0.40 | 0.34 | 0.33 | -0.12 | -26.67% | 0.02 | 9 | 463 | 0.78 | -0.15 | 0.05 | -0.04 | 3/25/2026 | 3/25/2026 4:00:06 PM EST |
| 22.50 | 0.33 | 0.50 | 0.42 | % | 0.02 | 0 | 0 | 0.76 | -0.18 | 0.06 | -0.04 | 3/25/2026 4:00:06 PM EST | |||
| 23.00 | 0.42 | 0.55 | 0.49 | 0.50 | +0.09 | +21.96% | 0.02 | 3 | 61 | 0.73 | -0.21 | 0.07 | -0.04 | 3/25/2026 | 3/25/2026 4:00:06 PM EST |
| 23.50 | 0.56 | 0.72 | 0.64 | 0.62 | -0.21 | -25.31% | 0.03 | 1 | 14 | 0.74 | -0.25 | 0.08 | -0.04 | 3/25/2026 | 3/25/2026 4:00:06 PM EST |
| 24.00 | 0.62 | 0.90 | 0.76 | 0.79 | -0.06 | -7.06% | 0.03 | 66 | 4,306 | 0.72 | -0.29 | 0.09 | -0.05 | 3/25/2026 | 3/25/2026 4:00:06 PM EST |
| 24.50 | 0.86 | 1.06 | 0.96 | 1.00 | 0.00 | 0.00% | 0.04 | 0 | 29 | 0.73 | -0.34 | 0.09 | -0.05 | 3/24/2026 | 3/25/2026 4:00:06 PM EST |
| 25.00 | 1.03 | 1.22 | 1.13 | 1.13 | -0.08 | -6.62% | 0.05 | 174 | 774 | 0.71 | -0.38 | 0.10 | -0.05 | 3/25/2026 | 3/25/2026 4:00:06 PM EST |
| 25.50 | 1.24 | 1.45 | 1.35 | 1.28 | -0.15 | -10.49% | 0.05 | 37 | 6 | 0.70 | -0.44 | 0.11 | -0.05 | 3/25/2026 | 3/25/2026 4:00:06 PM EST |
| 26.00 | 1.46 | 1.65 | 1.56 | 1.53 | -0.08 | -4.97% | 0.06 | 41 | 1,393 | 0.68 | -0.49 | 0.11 | -0.05 | 3/25/2026 | 3/25/2026 4:00:06 PM EST |
| 26.50 | 1.76 | 1.94 | 1.85 | 1.85 | -0.04 | -2.12% | 0.07 | 1 | 2 | 0.68 | -0.55 | 0.11 | -0.05 | 3/25/2026 | 3/25/2026 4:00:06 PM EST |
| 27.00 | 2.01 | 2.22 | 2.12 | 2.10 | 0.00 | 0.00% | 0.08 | 0 | 892 | 0.66 | -0.61 | 0.11 | -0.04 | 3/23/2026 | 3/25/2026 4:00:06 PM EST |
| 27.50 | 2.37 | 2.55 | 2.46 | 2.42 | % | 0.09 | 2 | 0 | 0.66 | -0.66 | 0.11 | -0.04 | 3/25/2026 | 3/25/2026 4:00:06 PM EST | |
| 28.00 | 2.63 | 2.97 | 2.80 | 2.58 | -0.44 | -14.57% | 0.10 | 4 | 395 | 0.65 | -0.71 | 0.10 | -0.04 | 3/25/2026 | 3/25/2026 4:00:06 PM EST |
| 28.50 | 2.60 | 3.85 | 3.23 | % | 0.11 | 0 | 0 | 0.99 | -0.76 | 0.09 | -0.03 | 3/25/2026 4:00:06 PM EST | |||
| 29.00 | 2.96 | 3.85 | 3.41 | % | 0.12 | 0 | 19 | 0.79 | -0.80 | 0.08 | -0.03 | 3/25/2026 4:00:06 PM EST | |||
| 29.50 | 2.59 | 4.30 | 3.45 | % | 0.12 | 0 | 0 | 0.82 | -0.83 | 0.07 | -0.03 | 3/25/2026 4:00:06 PM EST | |||
| 30.00 | 3.70 | 4.70 | 4.20 | % | 0.14 | 0 | 21 | 0.81 | -0.86 | 0.07 | -0.02 | 3/25/2026 4:00:06 PM EST | |||
| 31.00 | 4.65 | 5.80 | 5.23 | 6.01 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.98 | -0.90 | 0.05 | -0.02 | 3/24/2026 | 3/25/2026 4:00:06 PM EST |
| 32.00 | 5.60 | 6.85 | 6.23 | % | 0.19 | 0 | 1 | 1.11 | -0.94 | 0.03 | -0.01 | 3/25/2026 4:00:06 PM EST | |||
| 33.00 | 6.05 | 7.65 | 6.85 | % | 0.21 | 0 | 0 | 1.06 | -0.96 | 0.02 | -0.01 | 3/25/2026 4:00:06 PM EST | |||
| 34.00 | 7.00 | 9.15 | 8.08 | % | 0.24 | 0 | 0 | 1.49 | -0.98 | 0.02 | -0.01 | 3/25/2026 4:00:06 PM EST | |||
| 35.00 | 8.00 | 9.85 | 8.93 | % | 0.26 | 0 | 0 | 1.38 | -0.98 | 0.01 | -0.01 | 3/25/2026 4:00:06 PM EST | |||
| 36.00 | 9.00 | 11.60 | 10.30 | % | 0.29 | 0 | 0 | 1.93 | -0.99 | 0.00 | 0.00 | 3/25/2026 4:00:06 PM EST | |||
| 37.00 | 10.00 | 12.50 | 11.25 | % | 0.30 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:06 PM EST | |||
| 38.00 | 11.90 | 12.40 | 12.15 | 12.15 | % | 0.32 | 6 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:06 PM EST | |
| 39.00 | 12.90 | 13.45 | 13.18 | 13.07 | % | 0.34 | 4 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:06 PM EST | |
| 40.00 | 13.00 | 14.45 | 13.73 | 14.05 | 0.00 | 0.00% | 0.34 | 4 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:06 PM EST |
| 41.00 | 13.65 | 15.50 | 14.58 | 15.07 | % | 0.36 | 2 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:06 PM EST | |
| 42.00 | 14.65 | 17.90 | 16.28 | 16.97 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 4:00:06 PM EST |