Options Chain for CARNIVAL CORP COMMON STOCK (CCL) - $25.64 as of 4/6/2026 1:20:32 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 | 10.20 | 11.10 | 10.65 | 10.64 | +1.18 | +12.48% | 0.71 | 102 | 6 | 3.06 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:08 PM EST |
| 16.00 | 9.10 | 10.80 | 9.95 | 9.74 | +0.39 | +4.18% | 0.62 | 87 | 8 | 4.81 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:08 PM EST |
| 17.00 | 8.30 | 9.15 | 8.73 | 8.72 | -0.60 | -6.44% | 0.51 | 10 | 82 | 2.96 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:08 PM EST |
| 18.00 | 7.40 | 8.15 | 7.78 | 7.73 | +1.38 | +21.74% | 0.43 | 1 | 3 | 2.64 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:08 PM EST |
| 18.50 | 7.00 | 7.75 | 7.38 | 7.31 | +0.37 | +5.34% | 0.40 | 57 | 1 | 2.82 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:08 PM EST |
| 19.00 | 6.55 | 7.35 | 6.95 | 6.83 | +0.14 | +2.10% | 0.37 | 60 | 2 | 2.76 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:08 PM EST |
| 19.50 | 6.05 | 6.65 | 6.35 | 6.40 | +0.11 | +1.75% | 0.33 | 7 | 1 | 2.17 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:08 PM EST |
| 20.00 | 5.55 | 6.25 | 5.90 | 6.00 | +0.05 | +0.84% | 0.30 | 7 | 2 | 2.23 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:08 PM EST |
| 20.50 | 5.05 | 5.90 | 5.48 | 5.27 | +1.22 | +30.13% | 0.27 | 4 | 1 | 2.33 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:08 PM EST |
| 21.00 | 4.00 | 5.75 | 4.88 | 4.05 | 0.00 | 0.00% | 0.23 | 0 | 2 | 2.68 | 1.00 | 0.01 | 0.00 | 3/31/2026 | 4/6/2026 4:00:08 PM EST |
| 21.50 | 3.50 | 5.60 | 4.55 | % | 0.21 | 0 | 0 | 2.94 | 0.99 | 0.01 | -0.01 | 4/6/2026 4:00:08 PM EST | |||
| 22.00 | 3.00 | 4.25 | 3.63 | 3.64 | -0.06 | -1.63% | 0.17 | 1 | 7 | 1.61 | 0.98 | 0.02 | -0.02 | 4/6/2026 | 4/6/2026 4:00:08 PM EST |
| 22.50 | 2.91 | 3.75 | 3.33 | 3.14 | -1.01 | -24.34% | 0.15 | 101 | 1 | 1.46 | 0.97 | 0.04 | -0.02 | 4/6/2026 | 4/6/2026 4:00:08 PM EST |
| 23.00 | 2.40 | 3.15 | 2.78 | 2.71 | 0.00 | 0.00% | 0.12 | 0 | 217 | 1.08 | 0.94 | 0.06 | -0.04 | 4/2/2026 | 4/6/2026 4:00:08 PM EST |
| 23.50 | 2.14 | 2.66 | 2.40 | 2.47 | +0.46 | +22.89% | 0.10 | 1 | 4 | 1.02 | 0.90 | 0.09 | -0.05 | 4/6/2026 | 4/6/2026 4:00:08 PM EST |
| 24.00 | 1.87 | 2.31 | 2.09 | 2.02 | +0.11 | +5.76% | 0.09 | 68 | 155 | 0.84 | 0.86 | 0.12 | -0.06 | 4/6/2026 | 4/6/2026 4:00:08 PM EST |
| 24.50 | 1.40 | 1.85 | 1.63 | 1.64 | +0.10 | +6.50% | 0.07 | 1,148 | 604 | 0.98 | 0.80 | 0.15 | -0.07 | 4/6/2026 | 4/6/2026 4:00:08 PM EST |
| 25.00 | 1.10 | 1.49 | 1.30 | 1.27 | +0.11 | +9.49% | 0.05 | 1,845 | 808 | 0.64 | 0.72 | 0.19 | -0.08 | 4/6/2026 | 4/6/2026 4:00:08 PM EST |
| 25.50 | 0.90 | 1.02 | 0.96 | 0.93 | +0.05 | +5.69% | 0.04 | 1,084 | 909 | 0.64 | 0.62 | 0.21 | -0.09 | 4/6/2026 | 4/6/2026 4:00:08 PM EST |
| 26.00 | 0.63 | 0.69 | 0.66 | 0.67 | +0.04 | +6.35% | 0.03 | 6,397 | 3,007 | 0.61 | 0.51 | 0.23 | -0.09 | 4/6/2026 | 4/6/2026 4:00:08 PM EST |
| 26.50 | 0.40 | 0.45 | 0.43 | 0.43 | +0.06 | +16.22% | 0.02 | 934 | 3,865 | 0.59 | 0.40 | 0.22 | -0.08 | 4/6/2026 | 4/6/2026 4:00:08 PM EST |
| 27.00 | 0.24 | 0.27 | 0.26 | 0.25 | -0.04 | -13.80% | 0.01 | 2,386 | 4,820 | 0.57 | 0.29 | 0.20 | -0.07 | 4/6/2026 | 4/6/2026 4:00:08 PM EST |
| 27.50 | 0.12 | 0.18 | 0.15 | 0.15 | +0.01 | +7.15% | 0.01 | 1,220 | 429 | 0.57 | 0.20 | 0.16 | -0.05 | 4/6/2026 | 4/6/2026 4:00:08 PM EST |
| 28.00 | 0.07 | 0.09 | 0.08 | 0.08 | -0.03 | -27.28% | 0.00 | 172 | 1,746 | 0.56 | 0.13 | 0.12 | -0.04 | 4/6/2026 | 4/6/2026 4:00:08 PM EST |
| 28.50 | 0.00 | 0.05 | 0.03 | 0.04 | -0.04 | -50.00% | 0.00 | 29 | 45 | 0.61 | 0.08 | 0.08 | -0.03 | 4/6/2026 | 4/6/2026 4:00:08 PM EST |
| 29.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 918 | 1,469 | 0.56 | 0.05 | 0.05 | -0.02 | 4/6/2026 | 4/6/2026 4:00:08 PM EST |
| 29.50 | 0.00 | 0.12 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 2 | 52 | 0.95 | 0.02 | 0.03 | -0.01 | 4/6/2026 | 4/6/2026 4:00:08 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 50 | 5,626 | 0.85 | 0.01 | 0.02 | -0.01 | 4/6/2026 | 4/6/2026 4:00:08 PM EST |
| 31.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 25 | 73 | 0.77 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:08 PM EST |
| 32.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.89 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 4:00:08 PM EST |
| 33.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.99 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/6/2026 4:00:08 PM EST |
| 34.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.10 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/6/2026 4:00:08 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.50 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/6/2026 4:00:08 PM EST |
| 36.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:08 PM EST | |||
| 37.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 1 | 2.36 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:08 PM EST | |||
| 38.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:08 PM EST | |||
| 39.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.61 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/6/2026 4:00:08 PM EST |
| 40.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:08 PM EST | |||
| 41.00 | 0.00 | 0.64 | 0.32 | % | 0.01 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:08 PM EST | |||
| 42.00 | 0.00 | 0.51 | 0.26 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.46 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 4:00:08 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 | 0.01 | 0.01 | 0.03 | -0.03 | -50.00% | 0.00 | 1 | 2 | 2.13 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:08 PM EST |
| 16.00 | 0.00 | 0.07 | 0.04 | 0.10 | +0.07 | +233.34% | 0.00 | 1 | 18 | 2.51 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:08 PM EST |
| 17.00 | 0.00 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.35 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/6/2026 4:00:08 PM EST |
| 18.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 186 | 2.03 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/6/2026 4:00:08 PM EST |
| 18.50 | 0.00 | 0.59 | 0.30 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 106 | 3.18 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/6/2026 4:00:08 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 297 | 1.28 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 4:00:08 PM EST |
| 19.50 | 0.00 | 0.37 | 0.19 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 16 | 2.41 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 4:00:08 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 2,341 | 1.09 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:08 PM EST |
| 20.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,748 | 0.99 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 4:00:08 PM EST |
| 21.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 169 | 1.61 | 0.00 | 0.01 | 0.00 | 4/2/2026 | 4/6/2026 4:00:08 PM EST |
| 21.50 | 0.00 | 0.24 | 0.12 | 0.05 | +0.01 | +25.00% | 0.01 | 25 | 1,001 | 1.55 | -0.01 | 0.01 | -0.01 | 4/6/2026 | 4/6/2026 4:00:08 PM EST |
| 22.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.07 | -77.78% | 0.00 | 662 | 604 | 0.91 | -0.02 | 0.02 | -0.02 | 4/6/2026 | 4/6/2026 4:00:08 PM EST |
| 22.50 | 0.00 | 0.07 | 0.04 | 0.04 | -0.07 | -63.64% | 0.00 | 40 | 161 | 0.91 | -0.03 | 0.04 | -0.02 | 4/6/2026 | 4/6/2026 4:00:08 PM EST |
| 23.00 | 0.04 | 0.09 | 0.07 | 0.07 | -0.10 | -58.83% | 0.00 | 127 | 524 | 0.79 | -0.06 | 0.06 | -0.04 | 4/6/2026 | 4/6/2026 4:00:08 PM EST |
| 23.50 | 0.07 | 0.11 | 0.09 | 0.10 | -0.07 | -41.18% | 0.00 | 131 | 615 | 0.75 | -0.10 | 0.09 | -0.05 | 4/6/2026 | 4/6/2026 4:00:08 PM EST |
| 24.00 | 0.13 | 0.17 | 0.15 | 0.13 | -0.16 | -55.18% | 0.01 | 222 | 4,532 | 0.73 | -0.14 | 0.12 | -0.06 | 4/6/2026 | 4/6/2026 4:00:08 PM EST |
| 24.50 | 0.16 | 0.24 | 0.20 | 0.22 | -0.14 | -38.89% | 0.01 | 175 | 648 | 0.68 | -0.20 | 0.15 | -0.07 | 4/6/2026 | 4/6/2026 4:00:08 PM EST |
| 25.00 | 0.27 | 0.40 | 0.34 | 0.33 | -0.20 | -37.74% | 0.01 | 5,576 | 1,797 | 0.68 | -0.28 | 0.19 | -0.08 | 4/6/2026 | 4/6/2026 4:00:08 PM EST |
| 25.50 | 0.40 | 0.50 | 0.45 | 0.48 | -0.34 | -41.47% | 0.02 | 192 | 3,009 | 0.62 | -0.38 | 0.21 | -0.09 | 4/6/2026 | 4/6/2026 4:00:08 PM EST |
| 26.00 | 0.64 | 0.77 | 0.71 | 0.77 | -0.22 | -22.23% | 0.03 | 142 | 1,416 | 0.65 | -0.49 | 0.23 | -0.09 | 4/6/2026 | 4/6/2026 4:00:08 PM EST |
| 26.50 | 0.90 | 1.04 | 0.97 | 1.05 | -0.27 | -20.46% | 0.04 | 14 | 53 | 0.63 | -0.60 | 0.22 | -0.08 | 4/6/2026 | 4/6/2026 4:00:08 PM EST |
| 27.00 | 1.23 | 1.47 | 1.35 | 1.34 | -0.31 | -18.79% | 0.05 | 12 | 897 | 0.66 | -0.71 | 0.20 | -0.07 | 4/6/2026 | 4/6/2026 4:00:08 PM EST |
| 27.50 | 1.54 | 2.09 | 1.82 | 1.90 | +0.47 | +32.87% | 0.07 | 4 | 23 | 0.99 | -0.80 | 0.16 | -0.05 | 4/6/2026 | 4/6/2026 4:00:08 PM EST |
| 28.00 | 2.01 | 2.49 | 2.25 | 2.24 | -0.71 | -24.07% | 0.08 | 16 | 423 | 1.04 | -0.87 | 0.12 | -0.04 | 4/6/2026 | 4/6/2026 4:00:08 PM EST |
| 28.50 | 2.48 | 3.25 | 2.87 | 2.96 | +0.64 | +27.59% | 0.10 | 1 | 3 | 1.49 | -0.92 | 0.08 | -0.03 | 4/6/2026 | 4/6/2026 4:00:08 PM EST |
| 29.00 | 2.96 | 3.85 | 3.41 | 3.32 | +0.72 | +27.70% | 0.12 | 2 | 29 | 1.67 | -0.95 | 0.05 | -0.02 | 4/6/2026 | 4/6/2026 4:00:08 PM EST |
| 29.50 | 3.00 | 4.65 | 3.83 | 3.30 | 0.00 | 0.00% | 0.13 | 0 | 2 | 2.11 | -0.98 | 0.03 | -0.01 | 4/1/2026 | 4/6/2026 4:00:08 PM EST |
| 30.00 | 3.90 | 5.05 | 4.48 | 4.27 | +0.49 | +12.97% | 0.15 | 2 | 16 | 1.91 | -0.99 | 0.02 | -0.01 | 4/6/2026 | 4/6/2026 4:00:08 PM EST |
| 31.00 | 5.00 | 6.80 | 5.90 | 4.59 | 0.00 | 0.00% | 0.19 | 0 | 10 | 1.68 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/6/2026 4:00:08 PM EST |
| 32.00 | 5.40 | 6.45 | 5.93 | 6.22 | +0.45 | +7.80% | 0.19 | 1 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:08 PM EST |
| 33.00 | 6.20 | 8.20 | 7.20 | 8.75 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 4/6/2026 4:00:08 PM EST |
| 34.00 | 7.25 | 9.60 | 8.43 | % | 0.25 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:08 PM EST | |||
| 35.00 | 8.90 | 10.10 | 9.50 | 9.29 | % | 0.27 | 4 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:08 PM EST | |
| 36.00 | 9.20 | 11.75 | 10.48 | % | 0.29 | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:08 PM EST | |||
| 37.00 | 10.90 | 11.70 | 11.30 | % | 0.31 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:08 PM EST | |||
| 38.00 | 11.90 | 12.60 | 12.25 | 12.30 | +0.02 | +0.17% | 0.32 | 2 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:08 PM EST |
| 39.00 | 12.90 | 13.50 | 13.20 | 13.07 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 4/6/2026 4:00:08 PM EST |
| 40.00 | 13.90 | 14.50 | 14.20 | 14.24 | +0.19 | +1.36% | 0.35 | 3 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:08 PM EST |
| 41.00 | 14.90 | 15.55 | 15.23 | 15.14 | -0.21 | -1.37% | 0.37 | 5 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:08 PM EST |
| 42.00 | 15.90 | 16.80 | 16.35 | 17.65 | 0.00 | 0.00% | 0.39 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 4/6/2026 4:00:08 PM EST |