Options Chain for CARNIVAL CORP COMMON STOCK (CCL) - $25.88 as of 4/7/2026 9:06:54 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 | 8.95 | 12.30 | 10.63 | % | 0.71 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 4/7/2026 4:00:09 PM EST | |||
| 16.00 | 8.00 | 11.45 | 9.73 | % | 0.61 | 0 | 0 | 2.07 | 0.99 | 0.01 | 0.00 | 4/7/2026 4:00:09 PM EST | |||
| 17.00 | 7.05 | 10.50 | 8.78 | % | 0.52 | 0 | 0 | 1.91 | 0.98 | 0.01 | 0.00 | 4/7/2026 4:00:09 PM EST | |||
| 18.00 | 6.10 | 9.55 | 7.83 | % | 0.43 | 0 | 0 | 1.76 | 0.96 | 0.02 | -0.01 | 4/7/2026 4:00:09 PM EST | |||
| 19.00 | 5.20 | 8.65 | 6.93 | % | 0.36 | 0 | 0 | 1.64 | 0.93 | 0.03 | -0.01 | 4/7/2026 4:00:09 PM EST | |||
| 20.00 | 4.30 | 7.70 | 6.00 | % | 0.30 | 0 | 0 | 1.49 | 0.88 | 0.04 | -0.01 | 4/7/2026 4:00:09 PM EST | |||
| 21.00 | 3.40 | 5.75 | 4.58 | % | 0.22 | 0 | 0 | 1.00 | 0.84 | 0.05 | -0.01 | 4/7/2026 4:00:09 PM EST | |||
| 22.00 | 2.64 | 5.35 | 4.00 | % | 0.18 | 0 | 0 | 1.09 | 0.77 | 0.06 | -0.02 | 4/7/2026 4:00:09 PM EST | |||
| 23.00 | 2.59 | 4.05 | 3.32 | % | 0.14 | 0 | 0 | 0.55 | 0.70 | 0.06 | -0.02 | 4/7/2026 4:00:09 PM EST | |||
| 24.00 | 1.28 | 3.95 | 2.62 | % | 0.11 | 0 | 0 | 0.53 | 0.63 | 0.07 | -0.02 | 4/7/2026 4:00:09 PM EST | |||
| 25.00 | 1.83 | 2.53 | 2.18 | 2.15 | -0.26 | -10.79% | 0.09 | 31 | 1 | 0.59 | 0.56 | 0.07 | -0.02 | 4/7/2026 | 4/7/2026 4:00:09 PM EST |
| 26.00 | 1.40 | 3.65 | 2.53 | 1.64 | -0.24 | -12.77% | 0.10 | 11 | 2 | 0.81 | 0.49 | 0.07 | -0.03 | 4/7/2026 | 4/7/2026 4:00:09 PM EST |
| 27.00 | 0.00 | 1.99 | 1.00 | 1.04 | +0.98 | +1,633.34% | 0.04 | 3 | 1 | 0.77 | 0.43 | 0.07 | -0.03 | 4/7/2026 | 4/7/2026 4:00:09 PM EST |
| 28.00 | 0.53 | 1.24 | 0.89 | 0.85 | -0.18 | -17.48% | 0.03 | 22 | 3 | 0.52 | 0.38 | 0.06 | -0.03 | 4/7/2026 | 4/7/2026 4:00:09 PM EST |
| 29.00 | 0.00 | 2.70 | 1.35 | 0.53 | -0.22 | -29.34% | 0.05 | 3 | 2 | 1.16 | 0.31 | 0.06 | -0.02 | 4/7/2026 | 4/7/2026 4:00:09 PM EST |
| 30.00 | 0.14 | 0.72 | 0.43 | 0.40 | +0.04 | +11.12% | 0.01 | 1 | 1 | 0.49 | 0.28 | 0.05 | -0.02 | 4/7/2026 | 4/7/2026 4:00:09 PM EST |
| 31.00 | 0.00 | 2.40 | 1.20 | 0.32 | % | 0.04 | 8 | 0 | 1.22 | 0.22 | 0.05 | -0.02 | 4/7/2026 | 4/7/2026 4:00:09 PM EST | |
| 32.00 | 0.00 | 1.60 | 0.80 | % | 0.03 | 0 | 0 | 1.04 | 0.19 | 0.05 | -0.02 | 4/7/2026 4:00:09 PM EST | |||
| 33.00 | 0.00 | 1.01 | 0.51 | % | 0.02 | 0 | 0 | 0.90 | 0.16 | 0.04 | -0.02 | 4/7/2026 4:00:09 PM EST | |||
| 34.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.94 | 0.14 | 0.04 | -0.01 | 4/7/2026 4:00:09 PM EST | |||
| 35.00 | 0.00 | 1.01 | 0.51 | % | 0.01 | 0 | 0 | 1.01 | 0.11 | 0.03 | -0.01 | 4/7/2026 4:00:09 PM EST | |||
| 36.00 | 0.00 | 2.16 | 1.08 | % | 0.03 | 0 | 0 | 1.45 | 0.08 | 0.03 | -0.01 | 4/7/2026 4:00:09 PM EST | |||
| 37.00 | 0.00 | 1.47 | 0.74 | % | 0.02 | 0 | 0 | 1.28 | 0.07 | 0.02 | -0.01 | 4/7/2026 4:00:09 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 | 0.95 | 0.48 | 0.13 | % | 0.03 | 20 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:09 PM EST | |
| 16.00 | 0.00 | 1.53 | 0.77 | % | 0.05 | 0 | 0 | 1.72 | -0.01 | 0.01 | 0.00 | 4/7/2026 4:00:09 PM EST | |||
| 17.00 | 0.00 | 2.26 | 1.13 | 0.26 | 0.00 | 0.00% | 0.07 | 0 | 91 | 1.89 | -0.02 | 0.01 | 0.00 | 4/6/2026 | 4/7/2026 4:00:09 PM EST |
| 18.00 | 0.00 | 1.13 | 0.57 | % | 0.03 | 0 | 0 | 1.24 | -0.04 | 0.02 | -0.01 | 4/7/2026 4:00:09 PM EST | |||
| 19.00 | 0.00 | 0.61 | 0.31 | 0.40 | % | 0.02 | 12 | 0 | 0.86 | -0.07 | 0.03 | -0.01 | 4/7/2026 | 4/7/2026 4:00:09 PM EST | |
| 20.00 | 0.00 | 2.17 | 1.09 | 0.36 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.39 | -0.12 | 0.04 | -0.01 | 4/6/2026 | 4/7/2026 4:00:09 PM EST |
| 21.00 | 0.16 | 0.92 | 0.54 | 0.47 | -0.15 | -24.20% | 0.03 | 10 | 1 | 0.59 | -0.16 | 0.05 | -0.01 | 4/7/2026 | 4/7/2026 4:00:09 PM EST |
| 22.00 | 0.00 | 2.78 | 1.39 | 0.59 | 0.00 | 0.00% | 0.06 | 0 | 2 | 1.30 | -0.23 | 0.06 | -0.02 | 4/6/2026 | 4/7/2026 4:00:09 PM EST |
| 23.00 | 0.83 | 1.38 | 1.11 | 1.39 | % | 0.05 | 6 | 0 | 0.59 | -0.30 | 0.06 | -0.02 | 4/7/2026 | 4/7/2026 4:00:09 PM EST | |
| 24.00 | 1.12 | 1.82 | 1.47 | 1.48 | +0.27 | +22.32% | 0.06 | 9 | 18 | 0.59 | -0.37 | 0.07 | -0.02 | 4/7/2026 | 4/7/2026 4:00:09 PM EST |
| 25.00 | 1.33 | 2.90 | 2.12 | 1.90 | +0.21 | +12.43% | 0.08 | 12 | 1 | 0.64 | -0.44 | 0.07 | -0.02 | 4/7/2026 | 4/7/2026 4:00:09 PM EST |
| 26.00 | 0.98 | 3.75 | 2.37 | 2.03 | 0.00 | 0.00% | 0.09 | 0 | 36 | 0.55 | -0.51 | 0.07 | -0.03 | 4/6/2026 | 4/7/2026 4:00:09 PM EST |
| 27.00 | 1.57 | 4.25 | 2.91 | 2.99 | +0.31 | +11.57% | 0.11 | 1 | 53 | 0.94 | -0.57 | 0.07 | -0.03 | 4/7/2026 | 4/7/2026 4:00:09 PM EST |
| 28.00 | 2.26 | 4.90 | 3.58 | % | 0.13 | 0 | 0 | 0.94 | -0.62 | 0.06 | -0.03 | 4/7/2026 4:00:09 PM EST | |||
| 29.00 | 3.00 | 5.70 | 4.35 | 4.55 | % | 0.15 | 8 | 0 | 0.95 | -0.69 | 0.06 | -0.02 | 4/7/2026 | 4/7/2026 4:00:09 PM EST | |
| 30.00 | 4.65 | 7.20 | 5.93 | 4.90 | +0.15 | +3.16% | 0.20 | 1 | 2 | 1.17 | -0.72 | 0.05 | -0.02 | 4/7/2026 | 4/7/2026 4:00:09 PM EST |
| 31.00 | 4.70 | 7.45 | 6.08 | % | 0.20 | 0 | 0 | 1.02 | -0.78 | 0.05 | -0.02 | 4/7/2026 4:00:09 PM EST | |||
| 32.00 | 5.60 | 8.35 | 6.98 | % | 0.22 | 0 | 0 | 1.05 | -0.81 | 0.05 | -0.02 | 4/7/2026 4:00:09 PM EST | |||
| 33.00 | 6.55 | 9.30 | 7.93 | % | 0.24 | 0 | 0 | 1.10 | -0.84 | 0.04 | -0.02 | 4/7/2026 4:00:09 PM EST | |||
| 34.00 | 6.85 | 10.25 | 8.55 | 8.78 | % | 0.25 | 1 | 0 | 1.15 | -0.86 | 0.04 | -0.01 | 4/7/2026 | 4/7/2026 4:00:09 PM EST | |
| 35.00 | 8.45 | 11.20 | 9.83 | % | 0.28 | 0 | 0 | 1.19 | -0.89 | 0.03 | -0.01 | 4/7/2026 4:00:09 PM EST | |||
| 36.00 | 9.40 | 12.75 | 11.08 | % | 0.31 | 0 | 0 | 1.42 | -0.92 | 0.03 | -0.01 | 4/7/2026 4:00:09 PM EST | |||
| 37.00 | 10.10 | 13.75 | 11.93 | % | 0.32 | 0 | 0 | 1.47 | -0.93 | 0.02 | -0.01 | 4/7/2026 4:00:09 PM EST |