Options Chain for CARNIVAL CORP COMMON STOCK (CCL) - $23.90 as of 3/13/2026 7:55:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 7.00 | 10.25 | 8.63 | % | 0.54 | 0 | 0 | 1.87 | 0.95 | 0.02 | -0.01 | 3/13/2026 3:59:53 PM EST | |||
| 17.00 | 5.30 | 8.40 | 6.85 | 9.28 | % | 0.40 | 5 | 0 | 1.17 | 0.92 | 0.02 | -0.01 | 3/13/2026 | 3/13/2026 3:59:53 PM EST | |
| 18.00 | 4.60 | 8.35 | 6.48 | % | 0.36 | 0 | 0 | 1.58 | 0.89 | 0.03 | -0.01 | 3/13/2026 3:59:53 PM EST | |||
| 19.00 | 3.70 | 7.70 | 5.70 | % | 0.30 | 0 | 0 | 1.54 | 0.85 | 0.04 | -0.02 | 3/13/2026 3:59:53 PM EST | |||
| 20.00 | 3.05 | 6.95 | 5.00 | % | 0.25 | 0 | 0 | 1.45 | 0.80 | 0.04 | -0.02 | 3/13/2026 3:59:53 PM EST | |||
| 21.00 | 2.15 | 6.10 | 4.13 | % | 0.20 | 0 | 0 | 1.28 | 0.75 | 0.05 | -0.02 | 3/13/2026 3:59:53 PM EST | |||
| 22.00 | 3.15 | 3.70 | 3.43 | 3.84 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.65 | 0.69 | 0.06 | -0.02 | 3/12/2026 | 3/13/2026 3:59:53 PM EST |
| 23.00 | 2.42 | 3.15 | 2.79 | % | 0.12 | 0 | 0 | 0.63 | 0.63 | 0.07 | -0.02 | 3/13/2026 3:59:53 PM EST | |||
| 24.00 | 2.00 | 2.63 | 2.32 | 2.62 | % | 0.10 | 8 | 0 | 0.65 | 0.56 | 0.07 | -0.02 | 3/13/2026 | 3/13/2026 3:59:53 PM EST | |
| 25.00 | 1.37 | 2.23 | 1.80 | 3.90 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.62 | 0.48 | 0.07 | -0.02 | 3/12/2026 | 3/13/2026 3:59:53 PM EST |
| 26.00 | 1.07 | 1.80 | 1.44 | 1.52 | % | 0.06 | 100 | 0 | 0.62 | 0.41 | 0.07 | -0.02 | 3/13/2026 | 3/13/2026 3:59:53 PM EST | |
| 27.00 | 0.79 | 1.38 | 1.09 | % | 0.04 | 0 | 0 | 0.61 | 0.34 | 0.07 | -0.02 | 3/13/2026 3:59:53 PM EST | |||
| 28.00 | 0.22 | 1.25 | 0.74 | 0.94 | +0.02 | +2.18% | 0.03 | 1 | 5 | 0.58 | 0.28 | 0.06 | -0.02 | 3/13/2026 | 3/13/2026 3:59:53 PM EST |
| 29.00 | 0.00 | 1.77 | 0.89 | 0.90 | % | 0.03 | 25 | 0 | 0.63 | 0.24 | 0.06 | -0.02 | 3/13/2026 | 3/13/2026 3:59:53 PM EST | |
| 30.00 | 0.00 | 1.55 | 0.78 | % | 0.03 | 0 | 0 | 0.80 | 0.19 | 0.05 | -0.01 | 3/13/2026 3:59:53 PM EST | |||
| 31.00 | 0.00 | 2.22 | 1.11 | % | 0.04 | 0 | 0 | 1.11 | 0.15 | 0.04 | -0.01 | 3/13/2026 3:59:53 PM EST | |||
| 32.00 | 0.00 | 1.08 | 0.54 | % | 0.02 | 0 | 0 | 0.94 | 0.12 | 0.04 | -0.01 | 3/13/2026 3:59:53 PM EST | |||
| 33.00 | 0.03 | 1.35 | 0.69 | 0.25 | % | 0.02 | 5 | 0 | 0.76 | 0.11 | 0.03 | -0.01 | 3/13/2026 | 3/13/2026 3:59:53 PM EST | |
| 34.00 | 0.00 | 1.31 | 0.66 | % | 0.02 | 0 | 0 | 1.13 | 0.07 | 0.03 | -0.01 | 3/13/2026 3:59:53 PM EST | |||
| 35.00 | 0.00 | 1.96 | 0.98 | % | 0.03 | 0 | 0 | 1.35 | 0.05 | 0.02 | -0.01 | 3/13/2026 3:59:53 PM EST | |||
| 36.00 | 0.00 | 1.87 | 0.94 | % | 0.03 | 0 | 0 | 1.42 | 0.04 | 0.02 | 0.00 | 3/13/2026 3:59:53 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 | 1.07 | 0.54 | % | 0.03 | 0 | 0 | 1.34 | -0.05 | 0.02 | -0.01 | 3/13/2026 3:59:53 PM EST | |||
| 17.00 | 0.22 | 0.47 | 0.35 | 0.23 | % | 0.02 | 20 | 0 | 0.81 | -0.08 | 0.02 | -0.01 | 3/13/2026 | 3/13/2026 3:59:53 PM EST | |
| 18.00 | 0.00 | 1.37 | 0.69 | % | 0.04 | 0 | 0 | 1.20 | -0.11 | 0.03 | -0.01 | 3/13/2026 3:59:53 PM EST | |||
| 19.00 | 0.00 | 1.38 | 0.69 | % | 0.04 | 0 | 0 | 1.07 | -0.15 | 0.04 | -0.02 | 3/13/2026 3:59:53 PM EST | |||
| 20.00 | 0.00 | 0.91 | 0.46 | 0.87 | % | 0.02 | 1 | 0 | 0.55 | -0.20 | 0.04 | -0.02 | 3/13/2026 | 3/13/2026 3:59:53 PM EST | |
| 21.00 | 0.73 | 1.19 | 0.96 | 1.00 | % | 0.05 | 3 | 0 | 0.67 | -0.25 | 0.05 | -0.02 | 3/13/2026 | 3/13/2026 3:59:53 PM EST | |
| 22.00 | 1.04 | 1.55 | 1.30 | 1.28 | % | 0.06 | 100 | 0 | 0.66 | -0.31 | 0.06 | -0.02 | 3/13/2026 | 3/13/2026 3:59:53 PM EST | |
| 23.00 | 1.39 | 2.01 | 1.70 | 1.75 | % | 0.07 | 1 | 0 | 0.66 | -0.37 | 0.07 | -0.02 | 3/13/2026 | 3/13/2026 3:59:53 PM EST | |
| 24.00 | 1.89 | 2.47 | 2.18 | 2.20 | +0.10 | +4.77% | 0.09 | 391 | 1 | 0.64 | -0.44 | 0.07 | -0.02 | 3/13/2026 | 3/13/2026 3:59:53 PM EST |
| 25.00 | 1.83 | 3.25 | 2.54 | % | 0.10 | 0 | 0 | 0.58 | -0.52 | 0.07 | -0.02 | 3/13/2026 3:59:53 PM EST | |||
| 26.00 | 2.45 | 3.75 | 3.10 | % | 0.12 | 0 | 0 | 0.63 | -0.59 | 0.07 | -0.02 | 3/13/2026 3:59:53 PM EST | |||
| 27.00 | 3.05 | 5.05 | 4.05 | % | 0.15 | 0 | 0 | 0.61 | -0.66 | 0.07 | -0.02 | 3/13/2026 3:59:53 PM EST | |||
| 28.00 | 3.90 | 5.65 | 4.78 | 4.64 | % | 0.17 | 1 | 0 | 0.57 | -0.72 | 0.06 | -0.02 | 3/13/2026 | 3/13/2026 3:59:53 PM EST | |
| 29.00 | 3.40 | 7.50 | 5.45 | % | 0.19 | 0 | 0 | 1.20 | -0.76 | 0.06 | -0.02 | 3/13/2026 3:59:53 PM EST | |||
| 30.00 | 4.40 | 8.00 | 6.20 | % | 0.21 | 0 | 0 | 1.14 | -0.81 | 0.05 | -0.01 | 3/13/2026 3:59:53 PM EST | |||
| 31.00 | 5.20 | 9.20 | 7.20 | % | 0.23 | 0 | 0 | 1.26 | -0.85 | 0.04 | -0.01 | 3/13/2026 3:59:53 PM EST | |||
| 32.00 | 6.25 | 10.30 | 8.28 | % | 0.26 | 0 | 0 | 1.36 | -0.88 | 0.04 | -0.01 | 3/13/2026 3:59:53 PM EST | |||
| 33.00 | 7.45 | 11.25 | 9.35 | % | 0.28 | 0 | 0 | 1.39 | -0.89 | 0.03 | -0.01 | 3/13/2026 3:59:53 PM EST | |||
| 34.00 | 8.15 | 12.20 | 10.18 | % | 0.30 | 0 | 0 | 1.46 | -0.93 | 0.03 | -0.01 | 3/13/2026 3:59:53 PM EST | |||
| 35.00 | 9.15 | 13.20 | 11.18 | % | 0.32 | 0 | 0 | 1.50 | -0.95 | 0.02 | -0.01 | 3/13/2026 3:59:53 PM EST | |||
| 36.00 | 10.15 | 14.20 | 12.18 | % | 0.34 | 0 | 0 | 1.55 | -0.96 | 0.02 | 0.00 | 3/13/2026 3:59:53 PM EST |