Options Chain for CARNIVAL CORP COMMON STOCK (CCL) - $25.79 as of 3/9/2026 10:20:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 9.20 | 10.95 | 10.08 | % | 0.63 | 0 | 0 | 1.32 | 0.98 | 0.01 | 0.00 | 3/9/2026 4:00:07 PM EST | |||
| 17.00 | 8.20 | 9.95 | 9.08 | % | 0.53 | 0 | 0 | 1.20 | 0.96 | 0.01 | -0.01 | 3/9/2026 4:00:07 PM EST | |||
| 18.00 | 7.30 | 9.10 | 8.20 | % | 0.46 | 0 | 0 | 1.16 | 0.94 | 0.02 | -0.01 | 3/9/2026 4:00:07 PM EST | |||
| 19.00 | 6.35 | 8.40 | 7.38 | % | 0.39 | 0 | 0 | 1.17 | 0.91 | 0.02 | -0.01 | 3/9/2026 4:00:07 PM EST | |||
| 20.00 | 5.45 | 7.25 | 6.35 | % | 0.32 | 0 | 0 | 0.97 | 0.88 | 0.03 | -0.01 | 3/9/2026 4:00:07 PM EST | |||
| 21.00 | 4.60 | 6.40 | 5.50 | % | 0.26 | 0 | 0 | 0.85 | 0.84 | 0.04 | -0.02 | 3/9/2026 4:00:07 PM EST | |||
| 22.00 | 4.55 | 5.95 | 5.25 | % | 0.24 | 0 | 0 | 0.71 | 0.79 | 0.04 | -0.02 | 3/9/2026 4:00:07 PM EST | |||
| 23.00 | 4.10 | 4.95 | 4.53 | 2.99 | -1.21 | -28.81% | 0.20 | 2 | 2 | 0.71 | 0.74 | 0.05 | -0.02 | 3/9/2026 | 3/9/2026 4:00:07 PM EST |
| 24.00 | 3.30 | 4.05 | 3.68 | 2.90 | % | 0.15 | 1 | 0 | 0.65 | 0.69 | 0.05 | -0.02 | 3/9/2026 | 3/9/2026 4:00:07 PM EST | |
| 25.00 | 2.62 | 3.45 | 3.04 | 2.35 | % | 0.12 | 124 | 0 | 0.63 | 0.63 | 0.06 | -0.03 | 3/9/2026 | 3/9/2026 4:00:07 PM EST | |
| 26.00 | 2.10 | 2.86 | 2.48 | 2.56 | +0.07 | +2.82% | 0.10 | 27 | 1 | 0.62 | 0.57 | 0.06 | -0.03 | 3/9/2026 | 3/9/2026 4:00:07 PM EST |
| 27.00 | 1.82 | 2.31 | 2.07 | 2.33 | % | 0.08 | 31 | 0 | 0.63 | 0.50 | 0.07 | -0.03 | 3/9/2026 | 3/9/2026 4:00:07 PM EST | |
| 28.00 | 1.42 | 1.84 | 1.63 | 1.65 | +0.10 | +6.46% | 0.06 | 53 | 4 | 0.61 | 0.43 | 0.07 | -0.02 | 3/9/2026 | 3/9/2026 4:00:07 PM EST |
| 29.00 | 1.15 | 1.57 | 1.36 | 1.20 | % | 0.05 | 1 | 0 | 0.63 | 0.36 | 0.07 | -0.02 | 3/9/2026 | 3/9/2026 4:00:07 PM EST | |
| 30.00 | 0.83 | 1.26 | 1.05 | 0.96 | % | 0.04 | 21 | 0 | 0.61 | 0.30 | 0.06 | -0.02 | 3/9/2026 | 3/9/2026 4:00:07 PM EST | |
| 31.00 | 0.57 | 0.94 | 0.76 | 0.55 | % | 0.02 | 2 | 0 | 0.59 | 0.24 | 0.06 | -0.02 | 3/9/2026 | 3/9/2026 4:00:07 PM EST | |
| 32.00 | 0.33 | 0.82 | 0.58 | 0.61 | % | 0.02 | 14 | 0 | 0.58 | 0.19 | 0.05 | -0.02 | 3/9/2026 | 3/9/2026 4:00:07 PM EST | |
| 33.00 | 0.05 | 0.71 | 0.38 | % | 0.01 | 0 | 0 | 0.52 | 0.16 | 0.04 | -0.01 | 3/9/2026 4:00:07 PM EST | |||
| 34.00 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 1.04 | 0.13 | 0.04 | -0.01 | 3/9/2026 4:00:07 PM EST | |||
| 35.00 | 0.00 | 0.91 | 0.46 | % | 0.01 | 0 | 0 | 0.88 | 0.10 | 0.03 | -0.01 | 3/9/2026 4:00:07 PM EST | |||
| 36.00 | 0.00 | 1.19 | 0.60 | % | 0.02 | 0 | 0 | 1.03 | 0.08 | 0.03 | -0.01 | 3/9/2026 4:00:07 PM EST | |||
| 37.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.13 | 0.06 | 0.02 | -0.01 | 3/9/2026 4:00:07 PM EST | |||
| 38.00 | 0.00 | 1.47 | 0.74 | % | 0.02 | 0 | 0 | 1.22 | 0.04 | 0.02 | -0.01 | 3/9/2026 4:00:07 PM EST | |||
| 40.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.21 | 0.02 | 0.01 | 0.00 | 3/9/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 0.00 | 2.24 | 1.12 | % | 0.07 | 0 | 0 | 2.11 | -0.02 | 0.01 | 0.00 | 3/9/2026 4:00:07 PM EST | |||
| 17.00 | 0.00 | 2.28 | 1.14 | % | 0.07 | 0 | 0 | 1.95 | -0.04 | 0.01 | -0.01 | 3/9/2026 4:00:07 PM EST | |||
| 18.00 | 0.17 | 0.35 | 0.26 | 0.33 | % | 0.01 | 55 | 0 | 0.80 | -0.06 | 0.02 | -0.01 | 3/9/2026 | 3/9/2026 4:00:07 PM EST | |
| 19.00 | 0.14 | 0.72 | 0.43 | 0.65 | % | 0.02 | 1 | 0 | 0.80 | -0.09 | 0.02 | -0.01 | 3/9/2026 | 3/9/2026 4:00:07 PM EST | |
| 20.00 | 0.16 | 0.75 | 0.46 | 0.59 | % | 0.02 | 1 | 0 | 0.72 | -0.12 | 0.03 | -0.01 | 3/9/2026 | 3/9/2026 4:00:07 PM EST | |
| 21.00 | 0.38 | 0.93 | 0.66 | 0.76 | % | 0.03 | 7 | 0 | 0.73 | -0.16 | 0.04 | -0.02 | 3/9/2026 | 3/9/2026 4:00:07 PM EST | |
| 22.00 | 0.59 | 1.03 | 0.81 | % | 0.04 | 0 | 0 | 0.70 | -0.21 | 0.04 | -0.02 | 3/9/2026 4:00:07 PM EST | |||
| 23.00 | 0.85 | 1.30 | 1.08 | % | 0.05 | 0 | 0 | 0.69 | -0.26 | 0.05 | -0.02 | 3/9/2026 4:00:07 PM EST | |||
| 24.00 | 1.31 | 1.80 | 1.56 | 1.87 | +0.33 | +21.43% | 0.07 | 136 | 6 | 0.72 | -0.31 | 0.05 | -0.02 | 3/9/2026 | 3/9/2026 4:00:07 PM EST |
| 25.00 | 1.54 | 2.09 | 1.82 | 2.00 | +0.10 | +5.27% | 0.07 | 25 | 4 | 0.67 | -0.37 | 0.06 | -0.03 | 3/9/2026 | 3/9/2026 4:00:07 PM EST |
| 26.00 | 1.92 | 2.56 | 2.24 | % | 0.09 | 0 | 0 | 0.66 | -0.43 | 0.06 | -0.03 | 3/9/2026 4:00:07 PM EST | |||
| 27.00 | 2.40 | 3.05 | 2.73 | 2.00 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.64 | -0.50 | 0.07 | -0.03 | 3/5/2026 | 3/9/2026 4:00:07 PM EST |
| 28.00 | 2.95 | 3.60 | 3.28 | 3.67 | % | 0.12 | 1 | 0 | 0.62 | -0.57 | 0.07 | -0.02 | 3/9/2026 | 3/9/2026 4:00:07 PM EST | |
| 29.00 | 3.55 | 4.25 | 3.90 | 5.04 | % | 0.13 | 20 | 0 | 0.61 | -0.64 | 0.07 | -0.02 | 3/9/2026 | 3/9/2026 4:00:07 PM EST | |
| 30.00 | 4.35 | 4.95 | 4.65 | % | 0.15 | 0 | 0 | 0.61 | -0.70 | 0.06 | -0.02 | 3/9/2026 4:00:07 PM EST | |||
| 31.00 | 4.95 | 6.20 | 5.58 | 7.13 | % | 0.18 | 40 | 0 | 0.64 | -0.76 | 0.06 | -0.02 | 3/9/2026 | 3/9/2026 4:00:07 PM EST | |
| 32.00 | 5.40 | 7.50 | 6.45 | % | 0.20 | 0 | 0 | 0.99 | -0.81 | 0.05 | -0.02 | 3/9/2026 4:00:07 PM EST | |||
| 33.00 | 6.45 | 8.45 | 7.45 | % | 0.23 | 0 | 0 | 1.04 | -0.84 | 0.04 | -0.01 | 3/9/2026 4:00:07 PM EST | |||
| 34.00 | 7.30 | 9.40 | 8.35 | % | 0.25 | 0 | 0 | 1.08 | -0.87 | 0.04 | -0.01 | 3/9/2026 4:00:07 PM EST | |||
| 35.00 | 8.15 | 10.30 | 9.23 | % | 0.26 | 0 | 0 | 1.11 | -0.90 | 0.03 | -0.01 | 3/9/2026 4:00:07 PM EST | |||
| 36.00 | 9.10 | 11.85 | 10.48 | % | 0.29 | 0 | 0 | 1.35 | -0.92 | 0.03 | -0.01 | 3/9/2026 4:00:07 PM EST | |||
| 37.00 | 10.10 | 12.65 | 11.38 | % | 0.31 | 0 | 0 | 1.33 | -0.94 | 0.02 | -0.01 | 3/9/2026 4:00:07 PM EST | |||
| 38.00 | 11.10 | 13.80 | 12.45 | % | 0.33 | 0 | 0 | 1.44 | -0.96 | 0.02 | -0.01 | 3/9/2026 4:00:07 PM EST | |||
| 40.00 | 11.90 | 15.80 | 13.85 | % | 0.35 | 0 | 0 | 1.53 | -0.98 | 0.01 | 0.00 | 3/9/2026 4:00:07 PM EST |