Options Chain for CARNIVAL CORP COMMON STOCK (CCL) - $26.21 as of 3/10/2026 7:16:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 6.70 | 10.05 | 8.38 | % | 0.47 | 0 | 0 | 1.32 | 0.93 | 0.02 | -0.01 | 3/10/2026 2:58:57 PM EST | |||
| 19.00 | 6.50 | 9.15 | 7.83 | % | 0.41 | 0 | 0 | 1.23 | 0.89 | 0.02 | -0.01 | 3/10/2026 2:58:57 PM EST | |||
| 20.00 | 6.50 | 7.70 | 7.10 | 6.80 | +0.80 | +13.34% | 0.35 | 1 | 146 | 0.71 | 0.86 | 0.03 | -0.01 | 3/10/2026 | 3/10/2026 2:58:57 PM EST |
| 21.00 | 5.20 | 6.85 | 6.03 | 6.00 | % | 0.29 | 1 | 0 | 0.90 | 0.83 | 0.03 | -0.02 | 3/10/2026 | 3/10/2026 2:58:57 PM EST | |
| 22.00 | 5.20 | 5.60 | 5.40 | 4.85 | -0.04 | -0.82% | 0.25 | 2 | 9 | 0.70 | 0.79 | 0.04 | -0.02 | 3/10/2026 | 3/10/2026 2:58:57 PM EST |
| 23.00 | 4.45 | 4.80 | 4.63 | 4.90 | +1.17 | +31.37% | 0.20 | 5 | 55 | 0.63 | 0.74 | 0.05 | -0.02 | 3/10/2026 | 3/10/2026 2:58:57 PM EST |
| 24.00 | 3.70 | 4.15 | 3.93 | 3.18 | 0.00 | 0.00% | 0.16 | 0 | 11 | 0.60 | 0.69 | 0.05 | -0.02 | 3/9/2026 | 3/10/2026 2:58:57 PM EST |
| 25.00 | 3.25 | 3.40 | 3.33 | 3.56 | +0.86 | +31.86% | 0.13 | 234 | 500 | 0.59 | 0.63 | 0.06 | -0.02 | 3/10/2026 | 3/10/2026 2:58:57 PM EST |
| 26.00 | 2.73 | 2.84 | 2.79 | 2.85 | +0.56 | +24.46% | 0.11 | 284 | 147 | 0.59 | 0.57 | 0.06 | -0.02 | 3/10/2026 | 3/10/2026 2:58:57 PM EST |
| 27.00 | 2.25 | 2.35 | 2.30 | 2.32 | -0.11 | -4.53% | 0.09 | 10,171 | 373 | 0.58 | 0.51 | 0.06 | -0.02 | 3/10/2026 | 3/10/2026 2:58:57 PM EST |
| 28.00 | 1.83 | 2.03 | 1.93 | 2.12 | +0.20 | +10.42% | 0.07 | 23 | 265 | 0.58 | 0.45 | 0.06 | -0.02 | 3/10/2026 | 3/10/2026 2:58:57 PM EST |
| 29.00 | 1.48 | 1.65 | 1.57 | 1.55 | +0.35 | +29.17% | 0.05 | 4 | 387 | 0.57 | 0.40 | 0.06 | -0.02 | 3/10/2026 | 3/10/2026 2:58:57 PM EST |
| 30.00 | 1.17 | 1.49 | 1.33 | 1.36 | +0.02 | +1.50% | 0.04 | 11 | 747 | 0.58 | 0.34 | 0.06 | -0.02 | 3/10/2026 | 3/10/2026 2:58:57 PM EST |
| 31.00 | 0.93 | 1.02 | 0.98 | 1.07 | +0.10 | +10.31% | 0.03 | 26 | 240 | 0.55 | 0.29 | 0.05 | -0.02 | 3/10/2026 | 3/10/2026 2:58:57 PM EST |
| 32.00 | 0.72 | 1.01 | 0.87 | 0.70 | +0.15 | +27.28% | 0.03 | 5 | 345 | 0.57 | 0.25 | 0.05 | -0.02 | 3/10/2026 | 3/10/2026 2:58:57 PM EST |
| 33.00 | 0.57 | 0.65 | 0.61 | 0.65 | +0.26 | +66.67% | 0.02 | 35 | 718 | 0.54 | 0.20 | 0.05 | -0.01 | 3/10/2026 | 3/10/2026 2:58:57 PM EST |
| 34.00 | 0.42 | 0.58 | 0.50 | 0.54 | +0.29 | +116.00% | 0.01 | 131 | 95 | 0.56 | 0.17 | 0.04 | -0.01 | 3/10/2026 | 3/10/2026 2:58:57 PM EST |
| 35.00 | 0.28 | 0.45 | 0.37 | 0.32 | +0.08 | +33.34% | 0.01 | 10 | 330 | 0.54 | 0.14 | 0.04 | -0.01 | 3/10/2026 | 3/10/2026 2:58:57 PM EST |
| 36.00 | 0.00 | 0.44 | 0.22 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 115 | 0.61 | 0.12 | 0.03 | -0.01 | 3/6/2026 | 3/10/2026 2:58:57 PM EST |
| 37.00 | 0.00 | 0.51 | 0.26 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 202 | 0.67 | 0.09 | 0.03 | -0.01 | 3/6/2026 | 3/10/2026 2:58:57 PM EST |
| 38.00 | 0.00 | 0.92 | 0.46 | 0.45 | +0.34 | +309.10% | 0.01 | 5 | 175 | 0.85 | 0.08 | 0.02 | -0.01 | 3/10/2026 | 3/10/2026 2:58:57 PM EST |
| 39.00 | 0.00 | 0.69 | 0.35 | 0.23 | +0.13 | +130.00% | 0.01 | 5 | 256 | 0.81 | 0.06 | 0.02 | -0.01 | 3/10/2026 | 3/10/2026 2:58:57 PM EST |
| 40.00 | 0.00 | 0.88 | 0.44 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 642 | 0.91 | 0.05 | 0.02 | -0.01 | 3/9/2026 | 3/10/2026 2:58:57 PM EST |
| 41.00 | 0.00 | 0.85 | 0.43 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.93 | 0.04 | 0.01 | 0.00 | 3/4/2026 | 3/10/2026 2:58:57 PM EST |
| 42.00 | 0.00 | 0.95 | 0.48 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.99 | 0.03 | 0.01 | 0.00 | 2/24/2026 | 3/10/2026 2:58:57 PM EST |
| 43.00 | 0.00 | 1.15 | 0.58 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.09 | 0.03 | 0.01 | 0.00 | 2/17/2026 | 3/10/2026 2:58:57 PM EST |
| 44.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.12 | 0.02 | 0.01 | 0.00 | 3/10/2026 2:58:57 PM EST | |||
| 45.00 | 0.00 | 1.15 | 0.58 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.15 | 0.02 | 0.01 | 0.00 | 2/26/2026 | 3/10/2026 2:58:57 PM EST |
| 46.00 | 0.00 | 1.01 | 0.51 | % | 0.01 | 0 | 0 | 1.13 | 0.01 | 0.01 | 0.00 | 3/10/2026 2:58:57 PM EST | |||
| 47.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.21 | 0.01 | 0.00 | 0.00 | 3/10/2026 2:58:57 PM EST | |||
| 48.00 | 0.00 | 0.74 | 0.37 | 0.22 | % | 0.01 | 46 | 0 | 1.09 | 0.01 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:58:57 PM EST | |
| 49.00 | 0.00 | 0.30 | 0.15 | 0.21 | % | 0.00 | 46 | 0 | 0.90 | 0.01 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:58:57 PM EST | |
| 50.00 | 0.00 | 0.13 | 0.07 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.79 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 3/10/2026 2:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 1.33 | 0.67 | % | 0.04 | 0 | 0 | 1.17 | -0.07 | 0.02 | -0.01 | 3/10/2026 2:58:57 PM EST | |||
| 19.00 | 0.01 | 1.43 | 0.72 | 0.43 | -0.30 | -41.10% | 0.04 | 5 | 2 | 0.74 | -0.11 | 0.02 | -0.01 | 3/10/2026 | 3/10/2026 2:58:57 PM EST |
| 20.00 | 0.52 | 0.62 | 0.57 | 0.44 | -0.28 | -38.89% | 0.03 | 33 | 225 | 0.68 | -0.14 | 0.03 | -0.01 | 3/10/2026 | 3/10/2026 2:58:57 PM EST |
| 21.00 | 0.70 | 0.78 | 0.74 | 0.82 | -0.20 | -19.61% | 0.04 | 9 | 62 | 0.65 | -0.17 | 0.03 | -0.02 | 3/10/2026 | 3/10/2026 2:58:57 PM EST |
| 22.00 | 0.91 | 1.00 | 0.96 | 0.96 | -0.35 | -26.72% | 0.04 | 23 | 49 | 0.64 | -0.21 | 0.04 | -0.02 | 3/10/2026 | 3/10/2026 2:58:57 PM EST |
| 23.00 | 1.20 | 1.28 | 1.24 | 1.22 | -0.08 | -6.16% | 0.05 | 55 | 145 | 0.63 | -0.26 | 0.05 | -0.02 | 3/10/2026 | 3/10/2026 2:58:57 PM EST |
| 24.00 | 1.53 | 1.61 | 1.57 | 1.55 | -0.36 | -18.85% | 0.07 | 67 | 222 | 0.61 | -0.31 | 0.05 | -0.02 | 3/10/2026 | 3/10/2026 2:58:57 PM EST |
| 25.00 | 1.93 | 2.01 | 1.97 | 1.95 | -0.26 | -11.77% | 0.08 | 154 | 1,493 | 0.61 | -0.37 | 0.06 | -0.02 | 3/10/2026 | 3/10/2026 2:58:57 PM EST |
| 26.00 | 2.37 | 2.48 | 2.43 | 2.40 | -0.14 | -5.52% | 0.09 | 27 | 456 | 0.60 | -0.43 | 0.06 | -0.02 | 3/10/2026 | 3/10/2026 2:58:57 PM EST |
| 27.00 | 2.88 | 3.00 | 2.94 | 2.96 | -0.19 | -6.04% | 0.11 | 254 | 414 | 0.57 | -0.49 | 0.06 | -0.02 | 3/10/2026 | 3/10/2026 2:58:57 PM EST |
| 28.00 | 3.35 | 3.60 | 3.48 | 3.45 | -0.13 | -3.64% | 0.12 | 4 | 549 | 0.57 | -0.55 | 0.06 | -0.02 | 3/10/2026 | 3/10/2026 2:58:57 PM EST |
| 29.00 | 3.90 | 4.25 | 4.08 | 4.55 | -0.39 | -7.90% | 0.14 | 10 | 130 | 0.56 | -0.60 | 0.06 | -0.02 | 3/10/2026 | 3/10/2026 2:58:57 PM EST |
| 30.00 | 4.60 | 5.05 | 4.83 | 5.18 | 0.00 | 0.00% | 0.16 | 0 | 154 | 0.56 | -0.66 | 0.06 | -0.02 | 3/6/2026 | 3/10/2026 2:58:57 PM EST |
| 31.00 | 5.40 | 5.80 | 5.60 | 5.80 | -0.65 | -10.08% | 0.18 | 8 | 309 | 0.57 | -0.71 | 0.05 | -0.02 | 3/10/2026 | 3/10/2026 2:58:57 PM EST |
| 32.00 | 5.75 | 7.05 | 6.40 | 6.45 | -0.87 | -11.89% | 0.20 | 1 | 424 | 0.74 | -0.75 | 0.05 | -0.02 | 3/10/2026 | 3/10/2026 2:58:57 PM EST |
| 33.00 | 5.25 | 8.35 | 6.80 | 7.40 | 0.00 | 0.00% | 0.21 | 0 | 335 | 0.87 | -0.80 | 0.05 | -0.01 | 3/9/2026 | 3/10/2026 2:58:57 PM EST |
| 34.00 | 6.10 | 9.25 | 7.68 | 4.30 | 0.00 | 0.00% | 0.23 | 0 | 513 | 0.90 | -0.83 | 0.04 | -0.01 | 2/27/2026 | 3/10/2026 2:58:57 PM EST |
| 35.00 | 7.00 | 10.25 | 8.63 | 4.15 | 0.00 | 0.00% | 0.25 | 0 | 36 | 0.95 | -0.86 | 0.04 | -0.01 | 2/17/2026 | 3/10/2026 2:58:57 PM EST |
| 36.00 | 8.70 | 11.15 | 9.93 | 8.30 | 0.00 | 0.00% | 0.28 | 0 | 84 | 0.97 | -0.88 | 0.03 | -0.01 | 3/4/2026 | 3/10/2026 2:58:57 PM EST |
| 37.00 | 9.80 | 12.10 | 10.95 | 7.45 | 0.00 | 0.00% | 0.30 | 0 | 4 | 1.00 | -0.91 | 0.03 | -0.01 | 2/24/2026 | 3/10/2026 2:58:57 PM EST |
| 38.00 | 10.80 | 12.95 | 11.88 | 6.15 | 0.00 | 0.00% | 0.31 | 0 | 130 | 1.00 | -0.92 | 0.02 | -0.01 | 2/18/2026 | 3/10/2026 2:58:57 PM EST |
| 39.00 | 11.60 | 14.05 | 12.83 | 6.70 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.07 | -0.94 | 0.02 | -0.01 | 2/10/2026 | 3/10/2026 2:58:57 PM EST |
| 40.00 | 12.60 | 15.00 | 13.80 | % | 0.35 | 0 | 0 | 1.10 | -0.95 | 0.02 | -0.01 | 3/10/2026 2:58:57 PM EST | |||
| 41.00 | 13.60 | 16.00 | 14.80 | % | 0.36 | 0 | 0 | 1.13 | -0.96 | 0.01 | 0.00 | 3/10/2026 2:58:57 PM EST | |||
| 42.00 | 14.65 | 17.00 | 15.83 | % | 0.38 | 0 | 0 | 1.17 | -0.97 | 0.01 | 0.00 | 3/10/2026 2:58:57 PM EST | |||
| 43.00 | 15.65 | 17.95 | 16.80 | % | 0.39 | 0 | 0 | 1.19 | -0.97 | 0.01 | 0.00 | 3/10/2026 2:58:57 PM EST | |||
| 44.00 | 16.05 | 18.95 | 17.50 | % | 0.40 | 0 | 0 | 1.23 | -0.98 | 0.01 | 0.00 | 3/10/2026 2:58:57 PM EST | |||
| 45.00 | 17.05 | 19.95 | 18.50 | % | 0.41 | 0 | 0 | 1.26 | -0.98 | 0.01 | 0.00 | 3/10/2026 2:58:57 PM EST | |||
| 46.00 | 18.05 | 20.95 | 19.50 | % | 0.42 | 0 | 0 | 1.29 | -0.99 | 0.01 | 0.00 | 3/10/2026 2:58:57 PM EST | |||
| 47.00 | 19.05 | 21.95 | 20.50 | % | 0.44 | 0 | 0 | 1.32 | -0.99 | 0.00 | 0.00 | 3/10/2026 2:58:57 PM EST | |||
| 48.00 | 20.05 | 22.95 | 21.50 | 16.22 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.35 | -0.99 | 0.00 | 0.00 | 2/20/2026 | 3/10/2026 2:58:57 PM EST |
| 49.00 | 21.05 | 23.95 | 22.50 | % | 0.46 | 0 | 0 | 1.38 | -0.99 | 0.00 | 0.00 | 3/10/2026 2:58:57 PM EST | |||
| 50.00 | 22.05 | 24.95 | 23.50 | % | 0.47 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 3/10/2026 2:58:57 PM EST |