Options Chain for CARNIVAL CORP COMMON STOCK (CCL) - $30.47 as of 2/24/2026 7:44:00 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 | 15.35 | 18.55 | 16.95 | 15.43 | 0.00 | 0.00% | 1.13 | 0 | 20 | 2.29 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:19 PM EST |
| 20.00 | 10.25 | 12.00 | 11.13 | 12.40 | 0.00 | 0.00% | 0.56 | 0 | 159 | 0.88 | 0.98 | 0.01 | -0.01 | 2/20/2026 | 2/24/2026 4:00:19 PM EST |
| 22.00 | 8.35 | 10.05 | 9.20 | 8.70 | 0.00 | 0.00% | 0.42 | 0 | 131 | 0.75 | 0.95 | 0.01 | -0.01 | 2/23/2026 | 2/24/2026 4:00:19 PM EST |
| 23.00 | 7.45 | 9.10 | 8.28 | 9.50 | 0.00 | 0.00% | 0.36 | 0 | 218 | 0.70 | 0.93 | 0.02 | -0.01 | 2/20/2026 | 2/24/2026 4:00:19 PM EST |
| 24.00 | 6.60 | 8.25 | 7.43 | 7.32 | +0.14 | +1.95% | 0.31 | 1 | 155 | 0.70 | 0.91 | 0.02 | -0.01 | 2/24/2026 | 2/24/2026 4:00:19 PM EST |
| 25.00 | 5.85 | 7.35 | 6.60 | 6.47 | +0.28 | +4.53% | 0.26 | 1 | 863 | 0.66 | 0.88 | 0.03 | -0.02 | 2/24/2026 | 2/24/2026 4:00:19 PM EST |
| 26.00 | 5.45 | 6.45 | 5.95 | 6.40 | 0.00 | 0.00% | 0.23 | 0 | 766 | 0.62 | 0.84 | 0.03 | -0.02 | 2/20/2026 | 2/24/2026 4:00:19 PM EST |
| 27.00 | 4.95 | 5.70 | 5.33 | 5.15 | -0.20 | -3.74% | 0.20 | 40 | 369 | 0.47 | 0.81 | 0.04 | -0.02 | 2/24/2026 | 2/24/2026 4:00:19 PM EST |
| 28.00 | 4.15 | 4.85 | 4.50 | 3.80 | 0.00 | 0.00% | 0.16 | 0 | 1,428 | 0.46 | 0.76 | 0.05 | -0.02 | 2/23/2026 | 2/24/2026 4:00:19 PM EST |
| 29.00 | 3.75 | 4.15 | 3.95 | 4.00 | +0.60 | +17.65% | 0.14 | 15 | 11,825 | 0.50 | 0.71 | 0.05 | -0.02 | 2/24/2026 | 2/24/2026 4:00:19 PM EST |
| 30.00 | 3.10 | 3.50 | 3.30 | 3.34 | +0.74 | +28.47% | 0.11 | 93 | 11,640 | 0.50 | 0.65 | 0.06 | -0.02 | 2/24/2026 | 2/24/2026 4:00:19 PM EST |
| 31.00 | 2.78 | 3.05 | 2.92 | 2.68 | +0.56 | +26.42% | 0.09 | 66 | 3,293 | 0.53 | 0.59 | 0.06 | -0.03 | 2/24/2026 | 2/24/2026 4:00:19 PM EST |
| 32.00 | 2.27 | 2.39 | 2.33 | 2.39 | +0.69 | +40.59% | 0.07 | 86 | 7,961 | 0.51 | 0.53 | 0.07 | -0.02 | 2/24/2026 | 2/24/2026 4:00:19 PM EST |
| 33.00 | 1.85 | 1.92 | 1.89 | 1.87 | +0.55 | +41.67% | 0.06 | 16 | 7,724 | 0.50 | 0.46 | 0.07 | -0.02 | 2/24/2026 | 2/24/2026 4:00:19 PM EST |
| 34.00 | 1.48 | 1.52 | 1.50 | 1.51 | +0.46 | +43.81% | 0.04 | 251 | 4,273 | 0.50 | 0.40 | 0.07 | -0.02 | 2/24/2026 | 2/24/2026 4:00:19 PM EST |
| 35.00 | 1.16 | 1.23 | 1.20 | 1.25 | +0.42 | +50.61% | 0.03 | 166 | 5,402 | 0.49 | 0.34 | 0.06 | -0.02 | 2/24/2026 | 2/24/2026 4:00:19 PM EST |
| 36.00 | 0.90 | 0.99 | 0.95 | 0.88 | +0.23 | +35.39% | 0.03 | 19 | 2,152 | 0.49 | 0.28 | 0.06 | -0.02 | 2/24/2026 | 2/24/2026 4:00:19 PM EST |
| 37.00 | 0.69 | 0.89 | 0.79 | 0.70 | +0.20 | +40.00% | 0.02 | 33 | 5,819 | 0.51 | 0.23 | 0.05 | -0.02 | 2/24/2026 | 2/24/2026 4:00:19 PM EST |
| 38.00 | 0.53 | 0.60 | 0.57 | 0.54 | +0.17 | +45.95% | 0.01 | 11 | 2,692 | 0.49 | 0.19 | 0.05 | -0.02 | 2/24/2026 | 2/24/2026 4:00:19 PM EST |
| 39.00 | 0.24 | 0.46 | 0.35 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 239 | 0.45 | 0.15 | 0.04 | -0.01 | 2/23/2026 | 2/24/2026 4:00:19 PM EST |
| 40.00 | 0.17 | 0.36 | 0.27 | 0.30 | +0.08 | +36.37% | 0.01 | 13 | 3,814 | 0.46 | 0.12 | 0.03 | -0.01 | 2/24/2026 | 2/24/2026 4:00:19 PM EST |
| 41.00 | 0.06 | 0.34 | 0.20 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.45 | 0.09 | 0.03 | -0.01 | 2/20/2026 | 2/24/2026 4:00:19 PM EST |
| 42.00 | 0.03 | 0.28 | 0.16 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.44 | 0.07 | 0.02 | -0.01 | 2/23/2026 | 2/24/2026 4:00:19 PM EST |
| 43.00 | 0.12 | 0.21 | 0.17 | 0.17 | -0.11 | -39.29% | 0.00 | 1 | 2 | 0.50 | 0.05 | 0.02 | -0.01 | 2/24/2026 | 2/24/2026 4:00:19 PM EST |
| 44.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.56 | 0.04 | 0.02 | -0.01 | 2/24/2026 4:00:19 PM EST | |||
| 45.00 | 0.05 | 0.12 | 0.09 | 0.05 | -0.12 | -70.59% | 0.00 | 1 | 487 | 0.49 | 0.03 | 0.01 | 0.00 | 2/24/2026 | 2/24/2026 4:00:19 PM EST |
| 46.00 | 0.02 | 0.16 | 0.09 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.50 | 0.02 | 0.01 | 0.00 | 2/17/2026 | 2/24/2026 4:00:19 PM EST |
| 47.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 0.60 | 0.02 | 0.01 | 0.00 | 2/24/2026 4:00:19 PM EST | |||
| 48.00 | 0.00 | 0.13 | 0.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.61 | 0.01 | 0.01 | 0.00 | 2/17/2026 | 2/24/2026 4:00:19 PM EST |
| 49.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 0.63 | 0.01 | 0.00 | 0.00 | 2/24/2026 4:00:19 PM EST | |||
| 50.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.61 | 0.01 | 0.00 | 0.00 | 2/24/2026 4:00:19 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 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,202 | 1.06 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/24/2026 4:00:19 PM EST |
| 20.00 | 0.05 | 0.25 | 0.15 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 675 | 0.73 | -0.02 | 0.01 | -0.01 | 2/23/2026 | 2/24/2026 4:00:19 PM EST |
| 22.00 | 0.13 | 0.39 | 0.26 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1,133 | 0.69 | -0.05 | 0.01 | -0.01 | 2/23/2026 | 2/24/2026 4:00:19 PM EST |
| 23.00 | 0.15 | 0.41 | 0.28 | 0.29 | -0.08 | -21.63% | 0.01 | 50 | 7,873 | 0.64 | -0.07 | 0.02 | -0.01 | 2/24/2026 | 2/24/2026 4:00:19 PM EST |
| 24.00 | 0.28 | 0.45 | 0.37 | 0.46 | +0.11 | +31.43% | 0.02 | 1 | 20,970 | 0.62 | -0.09 | 0.02 | -0.01 | 2/24/2026 | 2/24/2026 4:00:19 PM EST |
| 25.00 | 0.40 | 0.59 | 0.50 | 0.45 | -0.16 | -26.23% | 0.02 | 8 | 1,557 | 0.61 | -0.12 | 0.03 | -0.02 | 2/24/2026 | 2/24/2026 4:00:19 PM EST |
| 26.00 | 0.41 | 0.67 | 0.54 | 0.59 | -0.24 | -28.92% | 0.02 | 5 | 13,406 | 0.55 | -0.16 | 0.03 | -0.02 | 2/24/2026 | 2/24/2026 4:00:19 PM EST |
| 27.00 | 0.74 | 0.79 | 0.77 | 0.77 | -0.22 | -22.23% | 0.03 | 850 | 1,573 | 0.56 | -0.19 | 0.04 | -0.02 | 2/24/2026 | 2/24/2026 4:00:19 PM EST |
| 28.00 | 0.97 | 1.03 | 1.00 | 1.07 | -0.33 | -23.58% | 0.04 | 33 | 3,906 | 0.55 | -0.24 | 0.05 | -0.02 | 2/24/2026 | 2/24/2026 4:00:19 PM EST |
| 29.00 | 1.26 | 1.32 | 1.29 | 1.32 | -0.40 | -23.26% | 0.04 | 4 | 6,274 | 0.53 | -0.29 | 0.05 | -0.02 | 2/24/2026 | 2/24/2026 4:00:19 PM EST |
| 30.00 | 1.61 | 1.67 | 1.64 | 1.64 | -0.59 | -26.46% | 0.05 | 120 | 14,514 | 0.53 | -0.35 | 0.06 | -0.02 | 2/24/2026 | 2/24/2026 4:00:19 PM EST |
| 31.00 | 2.03 | 2.09 | 2.06 | 2.07 | -0.58 | -21.89% | 0.07 | 33 | 1,299 | 0.52 | -0.41 | 0.06 | -0.03 | 2/24/2026 | 2/24/2026 4:00:19 PM EST |
| 32.00 | 2.52 | 2.57 | 2.55 | 2.58 | -0.62 | -19.38% | 0.08 | 50 | 10,930 | 0.51 | -0.47 | 0.07 | -0.02 | 2/24/2026 | 2/24/2026 4:00:19 PM EST |
| 33.00 | 3.05 | 3.15 | 3.10 | 3.85 | 0.00 | 0.00% | 0.09 | 0 | 1,752 | 0.50 | -0.54 | 0.07 | -0.02 | 2/23/2026 | 2/24/2026 4:00:19 PM EST |
| 34.00 | 3.70 | 3.75 | 3.73 | 4.08 | -0.33 | -7.49% | 0.11 | 85 | 1,863 | 0.50 | -0.60 | 0.07 | -0.02 | 2/24/2026 | 2/24/2026 4:00:19 PM EST |
| 35.00 | 4.35 | 4.80 | 4.58 | 4.15 | 0.00 | 0.00% | 0.13 | 0 | 2,920 | 0.53 | -0.66 | 0.06 | -0.02 | 2/20/2026 | 2/24/2026 4:00:19 PM EST |
| 36.00 | 4.60 | 5.55 | 5.08 | 4.75 | 0.00 | 0.00% | 0.14 | 0 | 88 | 0.46 | -0.72 | 0.06 | -0.02 | 2/20/2026 | 2/24/2026 4:00:19 PM EST |
| 37.00 | 5.00 | 6.35 | 5.68 | 5.00 | 0.00 | 0.00% | 0.15 | 0 | 19 | 0.59 | -0.77 | 0.05 | -0.02 | 2/11/2026 | 2/24/2026 4:00:19 PM EST |
| 38.00 | 6.70 | 8.25 | 7.48 | 5.61 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.66 | -0.81 | 0.05 | -0.02 | 2/10/2026 | 2/24/2026 4:00:19 PM EST |
| 39.00 | 7.55 | 9.15 | 8.35 | 6.50 | 0.00 | 0.00% | 0.21 | 0 | 36 | 0.67 | -0.85 | 0.04 | -0.01 | 2/18/2026 | 2/24/2026 4:00:19 PM EST |
| 40.00 | 8.50 | 9.90 | 9.20 | 7.80 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.67 | -0.88 | 0.03 | -0.01 | 2/11/2026 | 2/24/2026 4:00:19 PM EST |
| 41.00 | 9.35 | 11.05 | 10.20 | % | 0.25 | 0 | 0 | 0.96 | -0.91 | 0.03 | -0.01 | 2/24/2026 4:00:19 PM EST | |||
| 42.00 | 10.20 | 12.05 | 11.13 | % | 0.27 | 0 | 0 | 1.00 | -0.93 | 0.02 | -0.01 | 2/24/2026 4:00:19 PM EST | |||
| 43.00 | 11.05 | 13.05 | 12.05 | % | 0.28 | 0 | 0 | 1.05 | -0.95 | 0.02 | -0.01 | 2/24/2026 4:00:19 PM EST | |||
| 44.00 | 11.25 | 14.00 | 12.63 | 12.87 | +0.61 | +4.98% | 0.29 | 2 | 0 | 1.08 | -0.96 | 0.02 | -0.01 | 2/24/2026 | 2/24/2026 4:00:19 PM EST |
| 45.00 | 12.45 | 15.00 | 13.73 | 13.86 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.12 | -0.97 | 0.01 | 0.00 | 12/31/2025 | 2/24/2026 4:00:19 PM EST |
| 46.00 | 13.35 | 16.00 | 14.68 | % | 0.32 | 0 | 0 | 1.15 | -0.98 | 0.01 | 0.00 | 2/24/2026 4:00:19 PM EST | |||
| 47.00 | 14.25 | 17.00 | 15.63 | % | 0.33 | 0 | 0 | 1.19 | -0.98 | 0.01 | 0.00 | 2/24/2026 4:00:19 PM EST | |||
| 48.00 | 15.15 | 18.00 | 16.58 | % | 0.35 | 0 | 0 | 1.23 | -0.99 | 0.01 | 0.00 | 2/24/2026 4:00:19 PM EST | |||
| 49.00 | 16.40 | 19.00 | 17.70 | % | 0.36 | 0 | 0 | 1.26 | -0.99 | 0.00 | 0.00 | 2/24/2026 4:00:19 PM EST | |||
| 50.00 | 17.40 | 20.00 | 18.70 | % | 0.37 | 0 | 0 | 1.29 | -0.99 | 0.00 | 0.00 | 2/24/2026 4:00:19 PM EST |