Options Chain for CARNIVAL CORP COMMON STOCK (CCL) - $25.73 as of 3/26/2026 11:30:10 AM 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 | 9.70 | 11.75 | 10.73 | 10.65 | -0.35 | -3.19% | 0.72 | 2 | 23 | 2.66 | 0.99 | 0.00 | -0.01 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 16.00 | 8.35 | 10.60 | 9.48 | 9.60 | 0.00 | 0.00% | 0.59 | 0 | 1 | 2.32 | 0.98 | 0.01 | -0.01 | 3/23/2026 | 3/26/2026 4:00:03 PM EST |
| 17.00 | 8.00 | 9.05 | 8.53 | 8.70 | -0.40 | -4.40% | 0.50 | 1 | 3 | 1.70 | 0.97 | 0.01 | -0.01 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 18.00 | 7.05 | 8.00 | 7.53 | 7.73 | % | 0.42 | 2 | 41 | 1.48 | 0.95 | 0.02 | -0.01 | 3/26/2026 | 3/26/2026 4:00:03 PM EST | |
| 18.50 | 6.35 | 7.80 | 7.08 | % | 0.38 | 0 | 0 | 1.60 | 0.94 | 0.02 | -0.02 | 3/26/2026 4:00:03 PM EST | |||
| 19.00 | 6.30 | 7.15 | 6.73 | % | 0.35 | 0 | 132 | 0.92 | 0.93 | 0.03 | -0.02 | 3/26/2026 4:00:03 PM EST | |||
| 19.50 | 5.05 | 7.55 | 6.30 | % | 0.32 | 0 | 0 | 2.19 | 0.91 | 0.03 | -0.02 | 3/26/2026 4:00:03 PM EST | |||
| 20.00 | 5.35 | 6.20 | 5.78 | 6.10 | 0.00 | 0.00% | 0.29 | 0 | 170 | 0.88 | 0.90 | 0.04 | -0.02 | 3/25/2026 | 3/26/2026 4:00:03 PM EST |
| 20.50 | 5.00 | 5.75 | 5.38 | % | 0.26 | 0 | 0 | 0.92 | 0.88 | 0.04 | -0.03 | 3/26/2026 4:00:03 PM EST | |||
| 21.00 | 4.50 | 5.30 | 4.90 | 5.08 | 0.00 | 0.00% | 0.23 | 0 | 252 | 0.87 | 0.86 | 0.05 | -0.03 | 3/23/2026 | 3/26/2026 4:00:03 PM EST |
| 21.50 | 4.15 | 4.55 | 4.35 | 4.55 | % | 0.20 | 1 | 0 | 0.79 | 0.83 | 0.05 | -0.03 | 3/26/2026 | 3/26/2026 4:00:03 PM EST | |
| 22.00 | 3.65 | 4.45 | 4.05 | 4.20 | -0.20 | -4.55% | 0.18 | 3 | 320 | 0.82 | 0.80 | 0.06 | -0.03 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 22.50 | 3.35 | 4.05 | 3.70 | 3.60 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.83 | 0.77 | 0.07 | -0.03 | 3/23/2026 | 3/26/2026 4:00:03 PM EST |
| 23.00 | 3.00 | 3.25 | 3.13 | 3.11 | -0.46 | -12.89% | 0.14 | 5 | 406 | 0.72 | 0.74 | 0.07 | -0.04 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 23.50 | 2.55 | 2.86 | 2.71 | 3.05 | -0.03 | -0.98% | 0.12 | 1 | 12 | 0.68 | 0.70 | 0.08 | -0.04 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 24.00 | 2.21 | 2.50 | 2.36 | 2.25 | -0.55 | -19.65% | 0.10 | 21 | 1,083 | 0.66 | 0.66 | 0.09 | -0.04 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 24.50 | 2.08 | 2.35 | 2.22 | 2.47 | 0.00 | 0.00% | 0.09 | 0 | 13 | 0.72 | 0.61 | 0.09 | -0.04 | 3/25/2026 | 3/26/2026 4:00:03 PM EST |
| 25.00 | 1.59 | 1.92 | 1.76 | 1.86 | -0.23 | -11.01% | 0.07 | 336 | 3,644 | 0.64 | 0.57 | 0.10 | -0.04 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 25.50 | 1.45 | 1.64 | 1.55 | 1.59 | -0.11 | -6.48% | 0.06 | 88 | 140 | 0.65 | 0.52 | 0.10 | -0.04 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 26.00 | 1.35 | 1.45 | 1.40 | 1.33 | -0.19 | -12.50% | 0.05 | 3,949 | 6,554 | 0.68 | 0.47 | 0.10 | -0.04 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 26.50 | 1.10 | 1.20 | 1.15 | 1.17 | -0.08 | -6.40% | 0.04 | 135 | 251 | 0.66 | 0.42 | 0.10 | -0.04 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 27.00 | 0.92 | 1.02 | 0.97 | 0.95 | -0.10 | -9.53% | 0.04 | 742 | 2,781 | 0.65 | 0.37 | 0.10 | -0.03 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 27.50 | 0.71 | 0.84 | 0.78 | 0.75 | -0.15 | -16.67% | 0.03 | 10 | 616 | 0.63 | 0.32 | 0.09 | -0.03 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 28.00 | 0.66 | 0.68 | 0.67 | 0.67 | -0.10 | -12.99% | 0.02 | 11,064 | 6,582 | 0.64 | 0.28 | 0.09 | -0.03 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 28.50 | 0.43 | 0.58 | 0.51 | 0.50 | -0.09 | -15.26% | 0.02 | 15 | 466 | 0.61 | 0.24 | 0.08 | -0.03 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 29.00 | 0.38 | 0.49 | 0.44 | 0.44 | -0.06 | -12.00% | 0.02 | 29 | 14,008 | 0.63 | 0.21 | 0.07 | -0.03 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 29.50 | 0.28 | 0.43 | 0.36 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 79 | 0.62 | 0.18 | 0.07 | -0.02 | 3/25/2026 | 3/26/2026 4:00:03 PM EST |
| 30.00 | 0.24 | 0.29 | 0.27 | 0.28 | -0.04 | -12.50% | 0.01 | 2,625 | 16,141 | 0.61 | 0.15 | 0.06 | -0.02 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 31.00 | 0.15 | 0.24 | 0.20 | 0.17 | -0.01 | -5.56% | 0.01 | 34 | 3,902 | 0.63 | 0.10 | 0.05 | -0.02 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 32.00 | 0.08 | 0.15 | 0.12 | 0.12 | -0.01 | -7.70% | 0.00 | 2 | 8,103 | 0.61 | 0.07 | 0.04 | -0.01 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 33.00 | 0.05 | 0.08 | 0.07 | 0.08 | -0.08 | -50.00% | 0.00 | 16 | 7,432 | 0.60 | 0.05 | 0.03 | -0.01 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 34.00 | 0.03 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 0.00 | 57 | 5,766 | 0.61 | 0.03 | 0.02 | -0.01 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 35.00 | 0.03 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 7,075 | 0.65 | 0.02 | 0.01 | 0.00 | 3/25/2026 | 3/26/2026 4:00:03 PM EST |
| 36.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 2,032 | 0.71 | 0.01 | 0.01 | 0.00 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 37.00 | 0.01 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 406 | 4,958 | 0.69 | 0.01 | 0.01 | 0.00 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 38.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 4 | 2,589 | 0.71 | 0.01 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 39.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 252 | 0.93 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/26/2026 4:00:03 PM EST |
| 40.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,851 | 0.95 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/26/2026 4:00:03 PM EST |
| 41.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 11 | 0.95 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 42.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 6 | 1.06 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 43.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 47 | 1.10 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 44.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 45.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 493 | 1.15 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 46.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 13 | 1.21 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 47.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 48.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 11 | 1.28 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 49.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 3 | 1.28 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 50.00 | 0.00 | 0.04 | 0.02 | 0.01 | % | 0.00 | 2 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 4:00:03 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 | 0.01 | 0.12 | 0.07 | 0.05 | +0.01 | +25.00% | 0.00 | 527 | 8,205 | 1.18 | -0.01 | 0.00 | -0.01 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 16.00 | 0.01 | 0.11 | 0.06 | 0.06 | % | 0.00 | 8 | 0 | 0.95 | -0.02 | 0.01 | -0.01 | 3/26/2026 | 3/26/2026 4:00:03 PM EST | |
| 17.00 | 0.06 | 0.12 | 0.09 | 0.12 | +0.06 | +100.00% | 0.01 | 1,233 | 257 | 0.87 | -0.03 | 0.01 | -0.01 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 18.00 | 0.10 | 0.17 | 0.14 | 0.11 | -0.05 | -31.25% | 0.01 | 23 | 201 | 0.92 | -0.05 | 0.02 | -0.01 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 18.50 | 0.12 | 0.25 | 0.19 | 0.15 | +0.04 | +36.37% | 0.01 | 81 | 13 | 0.92 | -0.06 | 0.02 | -0.02 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 19.00 | 0.03 | 0.24 | 0.14 | 0.22 | +0.03 | +15.79% | 0.01 | 378 | 88 | 0.80 | -0.07 | 0.03 | -0.02 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 19.50 | 0.12 | 0.31 | 0.22 | 0.19 | -0.02 | -9.53% | 0.01 | 2 | 41 | 0.82 | -0.09 | 0.03 | -0.02 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 20.00 | 0.25 | 0.35 | 0.30 | 0.27 | +0.06 | +28.58% | 0.01 | 339 | 5,934 | 0.85 | -0.10 | 0.04 | -0.02 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 20.50 | 0.15 | 0.47 | 0.31 | 0.30 | +0.05 | +20.00% | 0.02 | 23 | 3,038 | 0.78 | -0.12 | 0.04 | -0.03 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 21.00 | 0.36 | 0.47 | 0.42 | 0.41 | +0.11 | +36.67% | 0.02 | 76 | 374 | 0.82 | -0.14 | 0.05 | -0.03 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 21.50 | 0.40 | 0.51 | 0.46 | 0.36 | +0.05 | +16.13% | 0.02 | 1 | 5 | 0.76 | -0.17 | 0.05 | -0.03 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 22.00 | 0.51 | 0.62 | 0.57 | 0.55 | +0.13 | +30.96% | 0.03 | 61 | 3,276 | 0.76 | -0.20 | 0.06 | -0.03 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 22.50 | 0.64 | 0.71 | 0.68 | 0.65 | +0.20 | +44.45% | 0.03 | 129 | 137 | 0.75 | -0.23 | 0.07 | -0.03 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 23.00 | 0.72 | 0.83 | 0.78 | 0.76 | +0.19 | +33.34% | 0.03 | 221 | 11,929 | 0.72 | -0.26 | 0.07 | -0.04 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 23.50 | 0.87 | 0.98 | 0.93 | 0.91 | +0.18 | +24.66% | 0.04 | 224 | 159 | 0.71 | -0.30 | 0.08 | -0.04 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 24.00 | 1.07 | 1.14 | 1.11 | 1.14 | +0.28 | +32.56% | 0.05 | 655 | 20,382 | 0.70 | -0.34 | 0.09 | -0.04 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 24.50 | 1.25 | 1.33 | 1.29 | 1.25 | +0.31 | +32.98% | 0.05 | 12 | 472 | 0.69 | -0.39 | 0.09 | -0.04 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 25.00 | 1.45 | 1.57 | 1.51 | 1.49 | +0.26 | +21.14% | 0.06 | 1,145 | 9,590 | 0.68 | -0.43 | 0.10 | -0.04 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 25.50 | 1.67 | 1.78 | 1.73 | 1.75 | +0.33 | +23.24% | 0.07 | 13 | 63 | 0.66 | -0.48 | 0.10 | -0.04 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 26.00 | 1.98 | 2.05 | 2.02 | 1.98 | +0.31 | +18.57% | 0.08 | 88 | 12,384 | 0.66 | -0.53 | 0.10 | -0.04 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 26.50 | 2.22 | 2.32 | 2.27 | 2.26 | +0.22 | +10.79% | 0.09 | 11 | 48 | 0.64 | -0.58 | 0.10 | -0.04 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 27.00 | 2.42 | 2.69 | 2.56 | 2.61 | +0.40 | +18.10% | 0.09 | 33 | 1,692 | 0.62 | -0.63 | 0.10 | -0.03 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 27.50 | 2.82 | 3.05 | 2.94 | 2.94 | % | 0.11 | 5 | 0 | 0.64 | -0.68 | 0.09 | -0.03 | 3/26/2026 | 3/26/2026 4:00:03 PM EST | |
| 28.00 | 3.15 | 3.40 | 3.28 | 3.10 | -0.10 | -3.13% | 0.12 | 9 | 4,371 | 0.62 | -0.72 | 0.09 | -0.03 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 28.50 | 3.45 | 3.75 | 3.60 | 3.45 | +0.21 | +6.49% | 0.13 | 1 | 1 | 0.58 | -0.76 | 0.08 | -0.03 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 29.00 | 3.75 | 4.40 | 4.08 | 4.10 | +0.41 | +11.12% | 0.14 | 10 | 10,326 | 0.77 | -0.79 | 0.07 | -0.03 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 29.50 | 3.90 | 4.65 | 4.28 | % | 0.15 | 0 | 0 | 0.68 | -0.82 | 0.07 | -0.02 | 3/26/2026 4:00:03 PM EST | |||
| 30.00 | 4.60 | 5.10 | 4.85 | 4.86 | +0.31 | +6.82% | 0.16 | 25 | 13,249 | 0.70 | -0.85 | 0.06 | -0.02 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 31.00 | 5.35 | 6.25 | 5.80 | 5.25 | 0.00 | 0.00% | 0.19 | 0 | 1,254 | 0.87 | -0.90 | 0.05 | -0.02 | 3/25/2026 | 3/26/2026 4:00:03 PM EST |
| 32.00 | 6.55 | 7.00 | 6.78 | 6.85 | +0.60 | +9.60% | 0.21 | 11 | 10,236 | 0.78 | -0.93 | 0.04 | -0.01 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 33.00 | 7.05 | 7.95 | 7.50 | 7.40 | 0.00 | 0.00% | 0.23 | 0 | 1,703 | 0.81 | -0.95 | 0.03 | -0.01 | 3/25/2026 | 3/26/2026 4:00:03 PM EST |
| 34.00 | 8.05 | 8.95 | 8.50 | % | 0.25 | 0 | 1,767 | 0.87 | -0.97 | 0.02 | -0.01 | 3/26/2026 4:00:03 PM EST | |||
| 35.00 | 8.65 | 11.15 | 9.90 | % | 0.28 | 0 | 2,884 | 1.67 | -0.98 | 0.01 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 36.00 | 9.55 | 12.15 | 10.85 | % | 0.30 | 0 | 6 | 1.74 | -0.99 | 0.01 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 37.00 | 10.55 | 13.05 | 11.80 | % | 0.32 | 0 | 0 | 1.76 | -0.99 | 0.01 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 38.00 | 11.55 | 14.10 | 12.83 | % | 0.34 | 0 | 0 | 1.86 | -0.99 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 39.00 | 12.55 | 15.70 | 14.13 | % | 0.36 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 40.00 | 13.55 | 16.70 | 15.13 | % | 0.38 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 41.00 | 14.55 | 17.60 | 16.08 | % | 0.39 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 42.00 | 15.55 | 18.10 | 16.83 | % | 0.40 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 43.00 | 16.55 | 19.70 | 18.13 | % | 0.42 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 44.00 | 17.55 | 20.70 | 19.13 | % | 0.43 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 45.00 | 18.55 | 21.70 | 20.13 | % | 0.45 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 46.00 | 19.55 | 22.70 | 21.13 | % | 0.46 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 47.00 | 20.55 | 23.70 | 22.13 | % | 0.47 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 48.00 | 21.55 | 24.10 | 22.83 | % | 0.48 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 49.00 | 22.55 | 25.70 | 24.13 | % | 0.49 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 50.00 | 23.55 | 26.70 | 25.13 | % | 0.50 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST |