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 | 9.85 | 11.15 | 10.50 | % | 0.70 | 0 | 0 | 1.42 | 0.97 | 0.01 | -0.01 | 3/26/2026 2:58:55 PM EST | |||
| 17.00 | 8.15 | 9.25 | 8.70 | % | 0.51 | 0 | 43 | 0.85 | 0.94 | 0.02 | -0.01 | 3/26/2026 2:58:55 PM EST | |||
| 18.00 | 7.25 | 8.50 | 7.88 | 8.30 | 0.00 | 0.00% | 0.44 | 0 | 1 | 0.87 | 0.91 | 0.02 | -0.01 | 3/23/2026 | 3/26/2026 2:58:55 PM EST |
| 19.00 | 6.60 | 6.95 | 6.78 | 7.10 | 0.00 | 0.00% | 0.36 | 0 | 43 | 0.72 | 0.89 | 0.03 | -0.01 | 3/25/2026 | 3/26/2026 2:58:55 PM EST |
| 20.00 | 5.75 | 6.50 | 6.13 | 6.22 | -0.02 | -0.33% | 0.31 | 1 | 106 | 0.78 | 0.85 | 0.03 | -0.02 | 3/26/2026 | 3/26/2026 2:58:55 PM EST |
| 21.00 | 4.90 | 5.65 | 5.28 | 4.62 | 0.00 | 0.00% | 0.25 | 0 | 42 | 0.73 | 0.81 | 0.04 | -0.02 | 3/24/2026 | 3/26/2026 2:58:55 PM EST |
| 22.00 | 4.20 | 4.85 | 4.53 | 4.65 | 0.00 | 0.00% | 0.21 | 0 | 45 | 0.71 | 0.76 | 0.05 | -0.02 | 3/25/2026 | 3/26/2026 2:58:55 PM EST |
| 23.00 | 3.50 | 3.75 | 3.63 | 3.55 | -0.70 | -16.48% | 0.16 | 13 | 500 | 0.64 | 0.71 | 0.06 | -0.02 | 3/26/2026 | 3/26/2026 2:58:55 PM EST |
| 24.00 | 2.79 | 3.05 | 2.92 | 2.94 | -0.61 | -17.19% | 0.12 | 51 | 1,088 | 0.58 | 0.64 | 0.07 | -0.02 | 3/26/2026 | 3/26/2026 2:58:55 PM EST |
| 25.00 | 2.37 | 2.45 | 2.41 | 2.38 | -0.46 | -16.20% | 0.10 | 125 | 3,215 | 0.58 | 0.57 | 0.07 | -0.02 | 3/26/2026 | 3/26/2026 2:58:55 PM EST |
| 26.00 | 1.77 | 1.94 | 1.86 | 1.88 | -0.22 | -10.48% | 0.07 | 147 | 2,327 | 0.57 | 0.50 | 0.08 | -0.02 | 3/26/2026 | 3/26/2026 2:58:55 PM EST |
| 27.00 | 1.43 | 1.51 | 1.47 | 1.47 | -0.11 | -6.97% | 0.05 | 15 | 11,027 | 0.56 | 0.42 | 0.08 | -0.02 | 3/26/2026 | 3/26/2026 2:58:55 PM EST |
| 28.00 | 1.04 | 1.16 | 1.10 | 1.05 | -0.26 | -19.85% | 0.04 | 101 | 704 | 0.55 | 0.35 | 0.07 | -0.02 | 3/26/2026 | 3/26/2026 2:58:55 PM EST |
| 29.00 | 0.76 | 0.88 | 0.82 | 0.82 | -0.10 | -10.87% | 0.03 | 25 | 831 | 0.53 | 0.29 | 0.07 | -0.02 | 3/26/2026 | 3/26/2026 2:58:55 PM EST |
| 30.00 | 0.59 | 0.66 | 0.63 | 0.63 | -0.05 | -7.36% | 0.02 | 115 | 1,614 | 0.53 | 0.23 | 0.06 | -0.02 | 3/26/2026 | 3/26/2026 2:58:55 PM EST |
| 31.00 | 0.43 | 0.50 | 0.47 | 0.45 | -0.11 | -19.65% | 0.02 | 28 | 372 | 0.52 | 0.18 | 0.05 | -0.01 | 3/26/2026 | 3/26/2026 2:58:55 PM EST |
| 32.00 | 0.30 | 0.43 | 0.37 | 0.32 | -0.07 | -17.95% | 0.01 | 1,007 | 422 | 0.53 | 0.14 | 0.04 | -0.01 | 3/26/2026 | 3/26/2026 2:58:55 PM EST |
| 33.00 | 0.21 | 0.28 | 0.25 | 0.24 | -0.06 | -20.00% | 0.01 | 114 | 785 | 0.53 | 0.11 | 0.04 | -0.01 | 3/26/2026 | 3/26/2026 2:58:55 PM EST |
| 34.00 | 0.14 | 0.21 | 0.18 | 0.18 | 0.00 | 0.00% | 0.01 | 43 | 193 | 0.53 | 0.08 | 0.03 | -0.01 | 3/26/2026 | 3/26/2026 2:58:55 PM EST |
| 35.00 | 0.13 | 0.17 | 0.15 | 0.13 | -0.01 | -7.15% | 0.00 | 63 | 434 | 0.54 | 0.06 | 0.02 | -0.01 | 3/26/2026 | 3/26/2026 2:58:55 PM EST |
| 36.00 | 0.03 | 0.17 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 135 | 0.52 | 0.05 | 0.02 | 0.00 | 3/25/2026 | 3/26/2026 2:58:55 PM EST |
| 37.00 | 0.01 | 0.14 | 0.08 | % | 0.00 | 0 | 202 | 0.51 | 0.03 | 0.01 | 0.00 | 3/26/2026 2:58:55 PM EST | |||
| 38.00 | 0.00 | 0.11 | 0.06 | 0.05 | -0.09 | -64.29% | 0.00 | 9 | 210 | 0.62 | 0.02 | 0.01 | 0.00 | 3/26/2026 | 3/26/2026 2:58:55 PM EST |
| 39.00 | 0.00 | 0.11 | 0.06 | 0.11 | +0.06 | +120.00% | 0.00 | 9 | 261 | 0.65 | 0.02 | 0.01 | 0.00 | 3/26/2026 | 3/26/2026 2:58:55 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 691 | 0.67 | 0.01 | 0.01 | 0.00 | 3/25/2026 | 3/26/2026 2:58:55 PM EST |
| 41.00 | 0.00 | 0.09 | 0.05 | 0.08 | % | 0.00 | 1 | 11 | 0.68 | 0.01 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 2:58:55 PM EST | |
| 42.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 2 | 0.71 | 0.01 | 0.00 | 0.00 | 3/26/2026 2:58:55 PM EST | |||
| 43.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 3/26/2026 2:58:55 PM EST | |||
| 44.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 3/26/2026 2:58:55 PM EST | |||
| 45.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 12 | 0.77 | 0.00 | 0.00 | 0.00 | 3/26/2026 2:58:55 PM EST | |||
| 46.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 3/26/2026 2:58:55 PM EST | |||
| 47.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 3/26/2026 2:58:55 PM EST | |||
| 48.00 | 0.00 | 0.08 | 0.04 | 0.04 | +0.02 | +100.00% | 0.00 | 9 | 97 | 0.84 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 2:58:55 PM EST |
| 49.00 | 0.00 | 0.08 | 0.04 | 0.01 | -0.03 | -75.00% | 0.00 | 9 | 124 | 0.86 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 2:58:55 PM EST |
| 50.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 29 | 0.85 | 0.00 | 0.00 | 0.00 | 3/26/2026 2:58:55 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 | 0.03 | 0.18 | 0.11 | 0.10 | -0.04 | -28.58% | 0.01 | 3 | 311 | 0.80 | -0.03 | 0.01 | -0.01 | 3/26/2026 | 3/26/2026 2:58:55 PM EST |
| 17.00 | 0.20 | 0.26 | 0.23 | 0.18 | -0.02 | -10.00% | 0.01 | 33 | 282 | 0.77 | -0.06 | 0.02 | -0.01 | 3/26/2026 | 3/26/2026 2:58:55 PM EST |
| 18.00 | 0.26 | 0.36 | 0.31 | 0.28 | -0.02 | -6.67% | 0.02 | 40 | 106 | 0.76 | -0.09 | 0.02 | -0.01 | 3/26/2026 | 3/26/2026 2:58:55 PM EST |
| 19.00 | 0.36 | 0.58 | 0.47 | 0.34 | +0.04 | +13.34% | 0.02 | 6 | 962 | 0.71 | -0.11 | 0.03 | -0.01 | 3/26/2026 | 3/26/2026 2:58:55 PM EST |
| 20.00 | 0.43 | 0.56 | 0.50 | 0.55 | +0.10 | +22.23% | 0.03 | 1,512 | 5,197 | 0.68 | -0.15 | 0.03 | -0.02 | 3/26/2026 | 3/26/2026 2:58:55 PM EST |
| 21.00 | 0.69 | 0.75 | 0.72 | 0.69 | +0.09 | +15.00% | 0.03 | 10 | 3,745 | 0.66 | -0.19 | 0.04 | -0.02 | 3/26/2026 | 3/26/2026 2:58:55 PM EST |
| 22.00 | 0.91 | 0.97 | 0.94 | 0.95 | +0.15 | +18.75% | 0.04 | 3 | 1,615 | 0.64 | -0.24 | 0.05 | -0.02 | 3/26/2026 | 3/26/2026 2:58:55 PM EST |
| 23.00 | 1.19 | 1.23 | 1.21 | 1.21 | +0.14 | +13.09% | 0.05 | 44 | 3,404 | 0.62 | -0.29 | 0.06 | -0.02 | 3/26/2026 | 3/26/2026 2:58:55 PM EST |
| 24.00 | 1.53 | 1.61 | 1.57 | 1.60 | +0.16 | +11.12% | 0.07 | 402 | 4,421 | 0.60 | -0.36 | 0.07 | -0.02 | 3/26/2026 | 3/26/2026 2:58:55 PM EST |
| 25.00 | 1.95 | 2.04 | 2.00 | 2.04 | +0.27 | +15.26% | 0.08 | 153 | 3,918 | 0.58 | -0.43 | 0.07 | -0.02 | 3/26/2026 | 3/26/2026 2:58:55 PM EST |
| 26.00 | 2.45 | 2.56 | 2.51 | 2.51 | +0.26 | +11.56% | 0.10 | 122 | 799 | 0.56 | -0.50 | 0.08 | -0.02 | 3/26/2026 | 3/26/2026 2:58:55 PM EST |
| 27.00 | 3.00 | 3.10 | 3.05 | 3.09 | +0.25 | +8.81% | 0.11 | 55 | 888 | 0.56 | -0.58 | 0.08 | -0.02 | 3/26/2026 | 3/26/2026 2:58:55 PM EST |
| 28.00 | 3.65 | 3.90 | 3.78 | 3.75 | +0.30 | +8.70% | 0.13 | 23 | 941 | 0.57 | -0.65 | 0.07 | -0.02 | 3/26/2026 | 3/26/2026 2:58:55 PM EST |
| 29.00 | 4.35 | 4.65 | 4.50 | 4.19 | -0.01 | -0.24% | 0.16 | 6 | 263 | 0.56 | -0.71 | 0.07 | -0.02 | 3/26/2026 | 3/26/2026 2:58:55 PM EST |
| 30.00 | 4.95 | 5.40 | 5.18 | 4.90 | +0.10 | +2.09% | 0.17 | 4 | 298 | 0.53 | -0.77 | 0.06 | -0.02 | 3/26/2026 | 3/26/2026 2:58:55 PM EST |
| 31.00 | 5.50 | 6.30 | 5.90 | 5.86 | +0.21 | +3.72% | 0.19 | 8 | 351 | 0.64 | -0.82 | 0.05 | -0.01 | 3/26/2026 | 3/26/2026 2:58:55 PM EST |
| 32.00 | 6.70 | 7.15 | 6.93 | 6.92 | +0.29 | +4.38% | 0.22 | 50 | 471 | 0.64 | -0.86 | 0.04 | -0.01 | 3/26/2026 | 3/26/2026 2:58:55 PM EST |
| 33.00 | 7.25 | 8.05 | 7.65 | % | 0.23 | 0 | 326 | 0.60 | -0.89 | 0.04 | -0.01 | 3/26/2026 2:58:55 PM EST | |||
| 34.00 | 8.15 | 9.00 | 8.58 | % | 0.25 | 0 | 513 | 0.67 | -0.92 | 0.03 | -0.01 | 3/26/2026 2:58:55 PM EST | |||
| 35.00 | 9.10 | 10.00 | 9.55 | 9.40 | 0.00 | 0.00% | 0.27 | 0 | 72 | 0.72 | -0.94 | 0.02 | -0.01 | 3/23/2026 | 3/26/2026 2:58:55 PM EST |
| 36.00 | 10.05 | 11.20 | 10.63 | % | 0.30 | 0 | 84 | 0.86 | -0.95 | 0.02 | 0.00 | 3/26/2026 2:58:55 PM EST | |||
| 37.00 | 11.00 | 12.00 | 11.50 | % | 0.31 | 0 | 4 | 0.78 | -0.97 | 0.01 | 0.00 | 3/26/2026 2:58:55 PM EST | |||
| 38.00 | 11.55 | 13.70 | 12.63 | % | 0.33 | 0 | 130 | 1.14 | -0.98 | 0.01 | 0.00 | 3/26/2026 2:58:55 PM EST | |||
| 39.00 | 12.55 | 15.05 | 13.80 | % | 0.35 | 0 | 0 | 1.42 | -0.98 | 0.01 | 0.00 | 3/26/2026 2:58:55 PM EST | |||
| 40.00 | 13.55 | 15.70 | 14.63 | % | 0.37 | 0 | 0 | 1.23 | -0.99 | 0.01 | 0.00 | 3/26/2026 2:58:55 PM EST | |||
| 41.00 | 14.20 | 16.75 | 15.48 | % | 0.38 | 0 | 0 | 1.29 | -0.99 | 0.00 | 0.00 | 3/26/2026 2:58:55 PM EST | |||
| 42.00 | 15.55 | 17.70 | 16.63 | % | 0.40 | 0 | 0 | 1.31 | -0.99 | 0.00 | 0.00 | 3/26/2026 2:58:55 PM EST | |||
| 43.00 | 16.30 | 19.45 | 17.88 | % | 0.42 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 3/26/2026 2:58:55 PM EST | |||
| 44.00 | 17.55 | 19.70 | 18.63 | % | 0.42 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 3/26/2026 2:58:55 PM EST | |||
| 45.00 | 18.55 | 20.70 | 19.63 | % | 0.44 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 3/26/2026 2:58:55 PM EST | |||
| 46.00 | 19.55 | 21.70 | 20.63 | % | 0.45 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 3/26/2026 2:58:55 PM EST | |||
| 47.00 | 20.55 | 22.70 | 21.63 | % | 0.46 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 3/26/2026 2:58:55 PM EST | |||
| 48.00 | 21.55 | 23.70 | 22.63 | % | 0.47 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 3/26/2026 2:58:55 PM EST | |||
| 49.00 | 22.55 | 24.70 | 23.63 | % | 0.48 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 3/26/2026 2:58:55 PM EST | |||
| 50.00 | 22.65 | 26.70 | 24.68 | % | 0.49 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 3/26/2026 2:58:55 PM EST |