Options Chain for CARNIVAL CORP LTD COMMON SHARES (CCL) - $25.20 as of 5/15/2026 10:37:47 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 | 9.35 | 10.20 | 9.78 | 9.97 | 0.00 | 0.00% | 0.65 | 0 | 5 | 3.88 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/14/2026 4:00:00 PM EST |
| 16.00 | 8.35 | 9.80 | 9.08 | 9.00 | 0.00 | 0.00% | 0.57 | 0 | 8 | 2.97 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/14/2026 4:00:00 PM EST |
| 17.00 | 7.35 | 8.80 | 8.08 | % | 0.48 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 5/14/2026 4:00:00 PM EST | |||
| 18.00 | 6.35 | 7.80 | 7.08 | 7.87 | 0.00 | 0.00% | 0.39 | 0 | 2 | 2.39 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 4:00:00 PM EST |
| 19.00 | 5.35 | 6.80 | 6.08 | 6.87 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 4:00:00 PM EST |
| 20.00 | 4.50 | 5.65 | 5.08 | 6.82 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.85 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/14/2026 4:00:00 PM EST |
| 21.00 | 3.50 | 4.65 | 4.08 | 4.10 | 0.00 | 0.00% | 0.19 | 0 | 6 | 1.49 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/14/2026 4:00:00 PM EST |
| 21.50 | 3.00 | 4.15 | 3.58 | 3.95 | 0.00 | 0.00% | 0.17 | 0 | 41 | 1.37 | 1.00 | 0.01 | 0.00 | 5/11/2026 | 5/14/2026 4:00:00 PM EST |
| 22.00 | 2.45 | 3.65 | 3.05 | 3.15 | 0.00 | 0.00% | 0.14 | 0 | 11 | 1.24 | 0.95 | 0.07 | -0.01 | 5/12/2026 | 5/14/2026 4:00:00 PM EST |
| 22.50 | 2.00 | 3.20 | 2.60 | 2.80 | 0.00 | 0.00% | 0.12 | 0 | 3 | 1.21 | 0.94 | 0.09 | -0.01 | 5/11/2026 | 5/14/2026 4:00:00 PM EST |
| 23.00 | 1.65 | 2.50 | 2.08 | 2.11 | 0.00 | 0.00% | 0.09 | 0 | 40 | 1.16 | 0.87 | 0.11 | -0.02 | 5/13/2026 | 5/14/2026 4:00:00 PM EST |
| 23.50 | 1.25 | 2.10 | 1.68 | 2.18 | 0.00 | 0.00% | 0.07 | 0 | 50 | 1.13 | 0.81 | 0.14 | -0.03 | 5/11/2026 | 5/14/2026 4:00:00 PM EST |
| 24.00 | 0.96 | 1.15 | 1.06 | 1.73 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.60 | 0.73 | 0.17 | -0.03 | 5/14/2026 | 5/14/2026 4:00:00 PM EST |
| 24.50 | 0.75 | 0.81 | 0.78 | 0.75 | -0.47 | -38.53% | 0.03 | 2 | 128 | 0.58 | 0.64 | 0.20 | -0.04 | 5/15/2026 | 5/14/2026 4:00:00 PM EST |
| 25.00 | 0.48 | 0.58 | 0.53 | 0.55 | -0.31 | -36.05% | 0.02 | 8 | 1,174 | 0.53 | 0.54 | 0.21 | -0.04 | 5/15/2026 | 5/14/2026 4:00:00 PM EST |
| 25.50 | 0.35 | 0.41 | 0.38 | 0.38 | -0.31 | -44.93% | 0.01 | 534 | 448 | 0.55 | 0.44 | 0.21 | -0.04 | 5/15/2026 | 5/14/2026 4:00:00 PM EST |
| 26.00 | 0.20 | 0.30 | 0.25 | 0.27 | -0.25 | -48.08% | 0.01 | 15 | 952 | 0.53 | 0.34 | 0.19 | -0.04 | 5/15/2026 | 5/14/2026 4:00:00 PM EST |
| 26.50 | 0.14 | 0.23 | 0.19 | 0.18 | -0.13 | -41.94% | 0.01 | 102 | 382 | 0.53 | 0.26 | 0.17 | -0.04 | 5/15/2026 | 5/14/2026 4:00:00 PM EST |
| 27.00 | 0.10 | 0.13 | 0.12 | 0.12 | -0.07 | -36.85% | 0.00 | 5 | 2,104 | 0.54 | 0.19 | 0.14 | -0.03 | 5/15/2026 | 5/14/2026 4:00:00 PM EST |
| 27.50 | 0.01 | 0.19 | 0.10 | 0.13 | +0.03 | +30.00% | 0.00 | 1 | 443 | 0.50 | 0.15 | 0.11 | -0.03 | 5/15/2026 | 5/14/2026 4:00:00 PM EST |
| 28.00 | 0.04 | 0.16 | 0.10 | 0.13 | +0.01 | +8.34% | 0.00 | 2 | 1,035 | 0.57 | 0.10 | 0.09 | -0.02 | 5/15/2026 | 5/14/2026 4:00:00 PM EST |
| 28.50 | 0.00 | 0.19 | 0.10 | 0.05 | -0.03 | -37.50% | 0.00 | 1 | 138 | 0.59 | 0.07 | 0.07 | -0.02 | 5/15/2026 | 5/14/2026 4:00:00 PM EST |
| 29.00 | 0.00 | 0.05 | 0.03 | 0.07 | +0.01 | +16.67% | 0.00 | 1 | 1,337 | 0.59 | 0.05 | 0.05 | -0.01 | 5/15/2026 | 5/14/2026 4:00:00 PM EST |
| 29.50 | 0.00 | 0.53 | 0.27 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 95 | 0.86 | 0.03 | 0.03 | -0.01 | 5/14/2026 | 5/14/2026 4:00:00 PM EST |
| 30.00 | 0.02 | 0.07 | 0.05 | 0.04 | +0.01 | +33.34% | 0.00 | 2 | 615 | 0.68 | 0.02 | 0.03 | -0.01 | 5/15/2026 | 5/14/2026 4:00:00 PM EST |
| 30.50 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.71 | 0.01 | 0.02 | -0.01 | 5/14/2026 | 5/14/2026 4:00:00 PM EST |
| 31.00 | 0.00 | 0.73 | 0.37 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 128 | 0.90 | 0.01 | 0.01 | 0.00 | 5/14/2026 | 5/14/2026 4:00:00 PM EST |
| 31.50 | 0.00 | 0.58 | 0.29 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.51 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 4:00:00 PM EST |
| 32.00 | 0.00 | 0.52 | 0.26 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 91 | 0.89 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 4:00:00 PM EST |
| 32.50 | 0.00 | 0.52 | 0.26 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 5/14/2026 4:00:00 PM EST | |||
| 33.00 | 0.00 | 0.57 | 0.29 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 45 | 1.49 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/14/2026 4:00:00 PM EST |
| 33.50 | 0.00 | 0.72 | 0.36 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 5/14/2026 4:00:00 PM EST | |||
| 34.00 | 0.00 | 0.06 | 0.03 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.41 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/14/2026 4:00:00 PM EST |
| 35.00 | 0.00 | 0.72 | 0.36 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.86 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/14/2026 4:00:00 PM EST |
| 36.00 | 0.00 | 0.39 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.89 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/14/2026 4:00:00 PM EST |
| 37.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.15 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 4:00:00 PM EST |
| 38.00 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 5/14/2026 4:00:00 PM EST | |||
| 39.00 | 0.00 | 0.72 | 0.36 | % | 0.01 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 5/14/2026 4:00:00 PM EST | |||
| 40.00 | 0.00 | 0.72 | 0.36 | % | 0.01 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 5/14/2026 4:00:00 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 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 222 | 1.66 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/14/2026 4:00:00 PM EST |
| 16.00 | 0.00 | 0.97 | 0.49 | % | 0.03 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 5/14/2026 4:00:00 PM EST | |||
| 17.00 | 0.00 | 0.72 | 0.36 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 91 | 2.09 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 4:00:00 PM EST |
| 18.00 | 0.00 | 1.06 | 0.53 | 0.54 | 0.00 | 0.00% | 0.03 | 0 | 28 | 2.98 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/14/2026 4:00:00 PM EST |
| 19.00 | 0.00 | 0.86 | 0.43 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.27 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/14/2026 4:00:00 PM EST |
| 20.00 | 0.00 | 0.59 | 0.30 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 140 | 1.22 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 4:00:00 PM EST |
| 21.00 | 0.00 | 0.78 | 0.39 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 71 | 1.09 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/14/2026 4:00:00 PM EST |
| 21.50 | 0.00 | 0.88 | 0.44 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.86 | 0.00 | 0.01 | 0.00 | 5/13/2026 | 5/14/2026 4:00:00 PM EST |
| 22.00 | 0.05 | 0.14 | 0.10 | 0.11 | +0.04 | +57.15% | 0.00 | 1 | 118 | 0.66 | -0.05 | 0.07 | -0.01 | 5/15/2026 | 5/14/2026 4:00:00 PM EST |
| 22.50 | 0.00 | 0.64 | 0.32 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 169 | 0.86 | -0.06 | 0.09 | -0.01 | 5/14/2026 | 5/14/2026 4:00:00 PM EST |
| 23.00 | 0.21 | 0.28 | 0.25 | 0.25 | +0.10 | +66.67% | 0.01 | 18 | 941 | 0.59 | -0.13 | 0.11 | -0.02 | 5/15/2026 | 5/14/2026 4:00:00 PM EST |
| 23.50 | 0.31 | 0.40 | 0.36 | 0.35 | +0.13 | +59.10% | 0.02 | 22 | 411 | 0.56 | -0.19 | 0.14 | -0.03 | 5/15/2026 | 5/14/2026 4:00:00 PM EST |
| 24.00 | 0.49 | 0.57 | 0.53 | 0.51 | +0.16 | +45.72% | 0.02 | 57 | 1,628 | 0.55 | -0.27 | 0.17 | -0.03 | 5/15/2026 | 5/14/2026 4:00:00 PM EST |
| 24.50 | 0.68 | 0.80 | 0.74 | 0.75 | +0.23 | +44.24% | 0.03 | 598 | 3,158 | 0.54 | -0.36 | 0.20 | -0.04 | 5/15/2026 | 5/14/2026 4:00:00 PM EST |
| 25.00 | 0.95 | 1.09 | 1.02 | 1.01 | +0.26 | +34.67% | 0.04 | 49 | 1,393 | 0.53 | -0.46 | 0.21 | -0.04 | 5/15/2026 | 5/14/2026 4:00:00 PM EST |
| 25.50 | 1.15 | 1.45 | 1.30 | 1.33 | +0.33 | +33.00% | 0.05 | 4 | 188 | 0.57 | -0.56 | 0.21 | -0.04 | 5/15/2026 | 5/14/2026 4:00:00 PM EST |
| 26.00 | 1.58 | 1.89 | 1.74 | 1.72 | +0.40 | +30.31% | 0.07 | 75 | 1,811 | 0.54 | -0.66 | 0.19 | -0.04 | 5/15/2026 | 5/14/2026 4:00:00 PM EST |
| 26.50 | 1.97 | 2.30 | 2.14 | 1.93 | +0.43 | +28.67% | 0.08 | 50 | 245 | 0.48 | -0.74 | 0.17 | -0.04 | 5/15/2026 | 5/14/2026 4:00:00 PM EST |
| 27.00 | 2.48 | 2.75 | 2.62 | 2.60 | +0.54 | +26.22% | 0.10 | 106 | 1,265 | 0.63 | -0.81 | 0.14 | -0.03 | 5/15/2026 | 5/14/2026 4:00:00 PM EST |
| 27.50 | 2.10 | 3.30 | 2.70 | 2.25 | 0.00 | 0.00% | 0.10 | 0 | 108 | 0.74 | -0.85 | 0.11 | -0.03 | 5/14/2026 | 5/14/2026 4:00:00 PM EST |
| 28.00 | 3.15 | 3.80 | 3.48 | 3.55 | +1.08 | +43.73% | 0.12 | 1 | 1,091 | 0.72 | -0.90 | 0.09 | -0.02 | 5/15/2026 | 5/14/2026 4:00:00 PM EST |
| 28.50 | 3.05 | 4.20 | 3.63 | 3.12 | 0.00 | 0.00% | 0.13 | 0 | 71 | 0.74 | -0.93 | 0.07 | -0.02 | 5/14/2026 | 5/14/2026 4:00:00 PM EST |
| 29.00 | 3.55 | 4.70 | 4.13 | 4.55 | 0.00 | 0.00% | 0.14 | 0 | 162 | 0.81 | -0.95 | 0.05 | -0.01 | 5/13/2026 | 5/14/2026 4:00:00 PM EST |
| 29.50 | 4.00 | 5.20 | 4.60 | % | 0.16 | 0 | 0 | 0.88 | -0.97 | 0.03 | -0.01 | 5/14/2026 4:00:00 PM EST | |||
| 30.00 | 5.05 | 5.65 | 5.35 | 4.55 | 0.00 | 0.00% | 0.18 | 0 | 76 | 0.87 | -0.98 | 0.03 | -0.01 | 5/14/2026 | 5/14/2026 4:00:00 PM EST |
| 30.50 | 5.55 | 6.15 | 5.85 | % | 0.19 | 0 | 0 | 1.00 | -0.99 | 0.02 | -0.01 | 5/14/2026 4:00:00 PM EST | |||
| 31.00 | 5.35 | 6.80 | 6.08 | 4.50 | 0.00 | 0.00% | 0.20 | 0 | 16 | 0.99 | -0.99 | 0.01 | 0.00 | 4/30/2026 | 5/14/2026 4:00:00 PM EST |
| 31.50 | 5.85 | 7.30 | 6.58 | % | 0.21 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/14/2026 4:00:00 PM EST | |||
| 32.00 | 6.35 | 7.85 | 7.10 | 6.59 | 0.00 | 0.00% | 0.22 | 0 | 9 | 1.32 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 4:00:00 PM EST |
| 32.50 | 6.85 | 8.30 | 7.58 | % | 0.23 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/14/2026 4:00:00 PM EST | |||
| 33.00 | 7.35 | 8.85 | 8.10 | 3.85 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 5/14/2026 4:00:00 PM EST |
| 33.50 | 7.85 | 9.35 | 8.60 | % | 0.26 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/14/2026 4:00:00 PM EST | |||
| 34.00 | 8.35 | 9.80 | 9.08 | 8.59 | 0.00 | 0.00% | 0.27 | 0 | 3 | 1.30 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 4:00:00 PM EST |
| 35.00 | 9.35 | 10.85 | 10.10 | % | 0.29 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/14/2026 4:00:00 PM EST | |||
| 36.00 | 9.95 | 12.40 | 11.18 | % | 0.31 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 5/14/2026 4:00:00 PM EST | |||
| 37.00 | 10.90 | 13.30 | 12.10 | % | 0.33 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 5/14/2026 4:00:00 PM EST | |||
| 38.00 | 11.90 | 14.25 | 13.08 | % | 0.34 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 5/14/2026 4:00:00 PM EST | |||
| 39.00 | 12.90 | 15.25 | 14.08 | % | 0.36 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 5/14/2026 4:00:00 PM EST | |||
| 40.00 | 13.90 | 16.30 | 15.10 | % | 0.38 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 5/14/2026 4:00:00 PM EST |