Options Chain for CARNIVAL CORP COMMON STOCK (CCL) - $27.80 as of 4/10/2026 7:04:07 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 | 12.00 | 12.50 | 12.25 | 12.57 | -1.53 | -10.86% | 0.82 | 50 | 231 | 3.80 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 3:59:52 PM EST |
| 16.00 | 10.65 | 11.50 | 11.08 | 11.54 | -1.01 | -8.05% | 0.69 | 191 | 29 | 3.44 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 3:59:52 PM EST |
| 17.00 | 10.10 | 11.00 | 10.55 | 10.55 | -1.45 | -12.09% | 0.62 | 182 | 128 | 0.00 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 3:59:52 PM EST |
| 18.00 | 8.90 | 10.25 | 9.58 | 9.80 | -1.07 | -9.85% | 0.53 | 47 | 74 | 4.51 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 3:59:52 PM EST |
| 19.00 | 7.80 | 9.30 | 8.55 | 8.83 | -1.14 | -11.44% | 0.45 | 52 | 2 | 4.46 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 3:59:52 PM EST |
| 20.00 | 6.95 | 8.45 | 7.70 | 7.85 | -1.08 | -12.10% | 0.39 | 48 | 15 | 4.28 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 3:59:52 PM EST |
| 20.50 | 6.15 | 8.15 | 7.15 | 7.19 | -1.33 | -15.61% | 0.35 | 10 | 14 | 4.37 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 3:59:52 PM EST |
| 21.00 | 5.50 | 7.45 | 6.48 | 6.70 | -1.21 | -15.30% | 0.31 | 9 | 6 | 3.83 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 3:59:52 PM EST |
| 21.50 | 4.85 | 7.05 | 5.95 | 6.29 | -1.13 | -15.23% | 0.28 | 29 | 7 | 3.77 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 3:59:52 PM EST |
| 22.00 | 4.40 | 6.55 | 5.48 | 5.81 | -1.20 | -17.12% | 0.25 | 25 | 48 | 3.55 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 3:59:52 PM EST |
| 22.50 | 3.85 | 6.15 | 5.00 | 5.53 | -0.92 | -14.27% | 0.22 | 2 | 5 | 3.47 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 3:59:52 PM EST |
| 23.00 | 4.15 | 4.65 | 4.40 | 4.55 | -1.35 | -22.89% | 0.19 | 354 | 81 | 1.72 | 0.99 | 0.01 | -0.01 | 4/21/2026 | 4/21/2026 3:59:52 PM EST |
| 23.50 | 3.00 | 4.70 | 3.85 | 4.15 | -1.37 | -24.82% | 0.16 | 58 | 44 | 2.44 | 0.98 | 0.02 | -0.01 | 4/21/2026 | 4/21/2026 3:59:52 PM EST |
| 24.00 | 2.65 | 4.65 | 3.65 | 5.19 | 0.00 | 0.00% | 0.15 | 0 | 89 | 2.82 | 0.96 | 0.04 | -0.03 | 4/20/2026 | 4/21/2026 3:59:52 PM EST |
| 24.50 | 2.22 | 4.20 | 3.21 | 4.47 | 0.00 | 0.00% | 0.13 | 0 | 47 | 2.66 | 0.94 | 0.06 | -0.05 | 4/20/2026 | 4/21/2026 3:59:52 PM EST |
| 25.00 | 2.18 | 2.87 | 2.53 | 2.53 | -1.45 | -36.44% | 0.10 | 5 | 175 | 1.42 | 0.90 | 0.09 | -0.06 | 4/21/2026 | 4/21/2026 3:59:52 PM EST |
| 25.50 | 1.81 | 2.26 | 2.04 | 2.14 | -1.29 | -37.61% | 0.08 | 13 | 37 | 1.38 | 0.85 | 0.12 | -0.08 | 4/21/2026 | 4/21/2026 3:59:52 PM EST |
| 26.00 | 1.36 | 1.84 | 1.60 | 1.81 | -1.15 | -38.86% | 0.06 | 43 | 635 | 0.71 | 0.78 | 0.15 | -0.10 | 4/21/2026 | 4/21/2026 3:59:52 PM EST |
| 26.50 | 1.14 | 1.25 | 1.20 | 1.41 | -1.14 | -44.71% | 0.05 | 43 | 268 | 0.68 | 0.69 | 0.18 | -0.12 | 4/21/2026 | 4/21/2026 3:59:52 PM EST |
| 27.00 | 0.81 | 0.96 | 0.89 | 0.91 | -1.05 | -53.58% | 0.03 | 1,370 | 705 | 0.69 | 0.60 | 0.21 | -0.12 | 4/21/2026 | 4/21/2026 3:59:52 PM EST |
| 27.50 | 0.50 | 0.65 | 0.58 | 0.61 | -1.11 | -64.54% | 0.02 | 345 | 1,544 | 0.59 | 0.49 | 0.22 | -0.12 | 4/21/2026 | 4/21/2026 3:59:52 PM EST |
| 28.00 | 0.38 | 0.61 | 0.50 | 0.43 | -0.93 | -68.39% | 0.02 | 2,521 | 1,429 | 0.67 | 0.38 | 0.22 | -0.11 | 4/21/2026 | 4/21/2026 3:59:52 PM EST |
| 28.50 | 0.20 | 0.28 | 0.24 | 0.26 | -0.67 | -72.05% | 0.01 | 843 | 1,474 | 0.64 | 0.28 | 0.19 | -0.10 | 4/21/2026 | 4/21/2026 3:59:52 PM EST |
| 29.00 | 0.14 | 0.17 | 0.16 | 0.15 | -0.53 | -77.95% | 0.01 | 981 | 2,467 | 0.66 | 0.19 | 0.16 | -0.08 | 4/21/2026 | 4/21/2026 3:59:52 PM EST |
| 29.50 | 0.08 | 0.09 | 0.09 | 0.10 | -0.36 | -78.27% | 0.00 | 399 | 2,471 | 0.66 | 0.13 | 0.12 | -0.06 | 4/21/2026 | 4/21/2026 3:59:52 PM EST |
| 30.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.22 | -81.49% | 0.00 | 732 | 2,596 | 0.68 | 0.09 | 0.09 | -0.05 | 4/21/2026 | 4/21/2026 3:59:52 PM EST |
| 30.50 | 0.02 | 0.04 | 0.03 | 0.04 | -0.15 | -78.95% | 0.00 | 4 | 911 | 0.68 | 0.06 | 0.07 | -0.04 | 4/21/2026 | 4/21/2026 3:59:52 PM EST |
| 31.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.09 | -75.00% | 0.00 | 372 | 1,060 | 0.74 | 0.05 | 0.05 | -0.04 | 4/21/2026 | 4/21/2026 3:59:52 PM EST |
| 31.50 | 0.01 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 0.00 | 28 | 115 | 0.78 | 0.04 | 0.04 | -0.03 | 4/21/2026 | 4/21/2026 3:59:52 PM EST |
| 32.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 174 | 1,246 | 0.82 | 0.03 | 0.03 | -0.02 | 4/21/2026 | 4/21/2026 3:59:52 PM EST |
| 33.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 11 | 199 | 1.00 | 0.01 | 0.01 | 0.00 | 4/21/2026 | 4/21/2026 3:59:52 PM EST |
| 34.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 434 | 1.03 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 3:59:52 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.15 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/21/2026 3:59:52 PM EST |
| 36.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.26 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/21/2026 3:59:52 PM EST |
| 37.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 4/21/2026 3:59:52 PM EST | |||
| 38.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.18 | -90.00% | 0.00 | 1 | 2 | 1.78 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 3:59:52 PM EST |
| 39.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 4/21/2026 3:59:52 PM EST | |||
| 40.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 4/21/2026 3:59:52 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 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 15 | 50 | 3.32 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 3:59:52 PM EST |
| 16.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.30 | -93.75% | 0.00 | 8 | 2 | 2.63 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 3:59:52 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.11 | +0.07 | +175.00% | 0.00 | 8 | 32 | 3.04 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 3:59:52 PM EST |
| 18.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.06 | 0 | 94 | 7.06 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 3:59:52 PM EST |
| 19.00 | 0.00 | 0.42 | 0.21 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 146 | 3.44 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 3:59:52 PM EST |
| 20.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,166 | 1.63 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 3:59:52 PM EST |
| 20.50 | 0.00 | 0.96 | 0.48 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 8 | 4.20 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/21/2026 3:59:52 PM EST |
| 21.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 3 | 543 | 1.40 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 3:59:52 PM EST |
| 21.50 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 56 | 5.13 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 3:59:52 PM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 11 | 235 | 1.08 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 3:59:52 PM EST |
| 22.50 | 0.00 | 0.16 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.64 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 3:59:52 PM EST |
| 23.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 60 | 1,425 | 1.10 | -0.01 | 0.01 | -0.01 | 4/21/2026 | 4/21/2026 3:59:52 PM EST |
| 23.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.87 | -0.02 | 0.02 | -0.01 | 4/17/2026 | 4/21/2026 3:59:52 PM EST |
| 24.00 | 0.01 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 18 | 755 | 0.76 | -0.04 | 0.04 | -0.03 | 4/21/2026 | 4/21/2026 3:59:52 PM EST |
| 24.50 | 0.03 | 0.05 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 32 | 1,029 | 0.76 | -0.06 | 0.06 | -0.05 | 4/21/2026 | 4/21/2026 3:59:52 PM EST |
| 25.00 | 0.06 | 0.09 | 0.08 | 0.09 | +0.06 | +200.00% | 0.00 | 469 | 2,077 | 0.74 | -0.10 | 0.09 | -0.06 | 4/21/2026 | 4/21/2026 3:59:52 PM EST |
| 25.50 | 0.05 | 0.15 | 0.10 | 0.15 | +0.10 | +200.00% | 0.00 | 151 | 338 | 0.68 | -0.15 | 0.12 | -0.08 | 4/21/2026 | 4/21/2026 3:59:52 PM EST |
| 26.00 | 0.19 | 0.23 | 0.21 | 0.21 | +0.16 | +320.00% | 0.01 | 239 | 683 | 0.72 | -0.22 | 0.15 | -0.10 | 4/21/2026 | 4/21/2026 3:59:52 PM EST |
| 26.50 | 0.14 | 0.35 | 0.25 | 0.34 | +0.24 | +240.00% | 0.01 | 678 | 415 | 0.60 | -0.31 | 0.18 | -0.12 | 4/21/2026 | 4/21/2026 3:59:52 PM EST |
| 27.00 | 0.50 | 0.54 | 0.52 | 0.52 | +0.41 | +372.73% | 0.02 | 2,582 | 1,594 | 0.70 | -0.40 | 0.21 | -0.12 | 4/21/2026 | 4/21/2026 3:59:52 PM EST |
| 27.50 | 0.70 | 0.82 | 0.76 | 0.80 | +0.60 | +300.00% | 0.03 | 1,472 | 1,179 | 0.71 | -0.51 | 0.22 | -0.12 | 4/21/2026 | 4/21/2026 3:59:52 PM EST |
| 28.00 | 1.00 | 1.03 | 1.02 | 1.04 | +0.75 | +258.63% | 0.04 | 9,424 | 1,758 | 0.68 | -0.62 | 0.22 | -0.11 | 4/21/2026 | 4/21/2026 3:59:52 PM EST |
| 28.50 | 1.16 | 1.48 | 1.32 | 1.46 | +1.02 | +231.82% | 0.05 | 354 | 743 | 0.60 | -0.72 | 0.19 | -0.10 | 4/21/2026 | 4/21/2026 3:59:52 PM EST |
| 29.00 | 1.69 | 1.98 | 1.84 | 1.87 | +1.15 | +159.73% | 0.06 | 536 | 1,001 | 0.73 | -0.81 | 0.16 | -0.08 | 4/21/2026 | 4/21/2026 3:59:52 PM EST |
| 29.50 | 1.80 | 2.47 | 2.14 | 2.18 | +1.21 | +124.75% | 0.07 | 44 | 102 | 1.08 | -0.87 | 0.12 | -0.06 | 4/21/2026 | 4/21/2026 3:59:52 PM EST |
| 30.00 | 2.22 | 2.93 | 2.58 | 2.56 | +1.26 | +96.93% | 0.09 | 24 | 163 | 1.18 | -0.91 | 0.09 | -0.05 | 4/21/2026 | 4/21/2026 3:59:52 PM EST |
| 30.50 | 1.99 | 3.80 | 2.90 | 2.85 | +0.59 | +26.11% | 0.10 | 11 | 10 | 1.77 | -0.94 | 0.07 | -0.04 | 4/21/2026 | 4/21/2026 3:59:52 PM EST |
| 31.00 | 2.90 | 4.00 | 3.45 | 3.60 | +1.49 | +70.62% | 0.11 | 29 | 44 | 1.58 | -0.95 | 0.05 | -0.04 | 4/21/2026 | 4/21/2026 3:59:52 PM EST |
| 31.50 | 3.65 | 4.60 | 4.13 | 3.77 | +1.22 | +47.85% | 0.13 | 13 | 13 | 1.90 | -0.96 | 0.04 | -0.03 | 4/21/2026 | 4/21/2026 3:59:52 PM EST |
| 32.00 | 3.50 | 5.70 | 4.60 | 3.41 | 0.00 | 0.00% | 0.14 | 0 | 27 | 2.64 | -0.97 | 0.03 | -0.02 | 4/20/2026 | 4/21/2026 3:59:52 PM EST |
| 33.00 | 5.15 | 5.95 | 5.55 | 5.19 | +1.35 | +35.16% | 0.17 | 1 | 2 | 1.94 | -0.99 | 0.01 | 0.00 | 4/21/2026 | 4/21/2026 3:59:52 PM EST |
| 34.00 | 6.35 | 6.90 | 6.63 | 6.56 | +1.74 | +36.10% | 0.20 | 8 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 3:59:52 PM EST |
| 35.00 | 7.15 | 8.05 | 7.60 | 7.54 | +1.69 | +28.89% | 0.22 | 14 | 7 | 2.42 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 3:59:52 PM EST |
| 36.00 | 8.00 | 9.00 | 8.50 | 8.45 | +1.46 | +20.89% | 0.24 | 8 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 3:59:52 PM EST |
| 37.00 | 8.40 | 11.00 | 9.70 | 8.72 | +0.58 | +7.13% | 0.26 | 1 | 1 | 4.12 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 3:59:52 PM EST |
| 38.00 | 10.20 | 11.00 | 10.60 | 10.35 | +2.31 | +28.74% | 0.28 | 2 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 3:59:52 PM EST |
| 39.00 | 10.40 | 12.75 | 11.58 | 10.19 | 0.00 | 0.00% | 0.30 | 0 | 1 | 4.16 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 3:59:52 PM EST |
| 40.00 | 11.40 | 13.70 | 12.55 | % | 0.31 | 0 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 4/21/2026 3:59:52 PM EST |