Options Chain for CARNIVAL CORP COMMON STOCK (CCL) - $27.80 as of 4/10/2026 7:04:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 13.70 | 16.25 | 14.98 | % | 1.00 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:57 PM EST | |||
| 18.00 | 10.75 | 13.25 | 12.00 | % | 0.67 | 0 | 0 | 1.66 | 0.98 | 0.01 | 0.00 | 4/16/2026 3:59:57 PM EST | |||
| 19.00 | 9.75 | 11.90 | 10.83 | % | 0.57 | 0 | 0 | 1.45 | 0.97 | 0.01 | 0.00 | 4/16/2026 3:59:57 PM EST | |||
| 20.00 | 8.80 | 10.95 | 9.88 | 7.95 | 0.00 | 0.00% | 0.49 | 0 | 5 | 1.34 | 0.95 | 0.02 | -0.01 | 4/13/2026 | 4/16/2026 3:59:57 PM EST |
| 21.00 | 7.80 | 9.95 | 8.88 | % | 0.42 | 0 | 0 | 1.22 | 0.92 | 0.03 | -0.01 | 4/16/2026 3:59:57 PM EST | |||
| 22.00 | 6.85 | 9.00 | 7.93 | % | 0.36 | 0 | 0 | 1.00 | 0.88 | 0.04 | -0.01 | 4/16/2026 3:59:57 PM EST | |||
| 23.00 | 5.90 | 7.80 | 6.85 | 4.95 | 0.00 | 0.00% | 0.30 | 0 | 10 | 0.66 | 0.83 | 0.05 | -0.02 | 4/16/2026 | 4/16/2026 3:59:57 PM EST |
| 24.00 | 5.00 | 7.15 | 6.08 | % | 0.25 | 0 | 0 | 0.56 | 0.78 | 0.06 | -0.02 | 4/16/2026 3:59:57 PM EST | |||
| 25.00 | 4.10 | 6.25 | 5.18 | % | 0.21 | 0 | 0 | 0.57 | 0.71 | 0.07 | -0.02 | 4/16/2026 3:59:57 PM EST | |||
| 26.00 | 4.35 | 4.85 | 4.60 | 4.40 | +1.58 | +56.03% | 0.18 | 3 | 9 | 0.53 | 0.64 | 0.07 | -0.02 | 4/17/2026 | 4/16/2026 3:59:57 PM EST |
| 27.00 | 3.70 | 4.10 | 3.90 | 3.52 | +1.42 | +67.62% | 0.14 | 1 | 4 | 0.50 | 0.56 | 0.08 | -0.02 | 4/17/2026 | 4/16/2026 3:59:57 PM EST |
| 28.00 | 2.80 | 3.20 | 3.00 | 3.10 | +1.49 | +92.55% | 0.11 | 83 | 114 | 0.51 | 0.48 | 0.08 | -0.02 | 4/17/2026 | 4/16/2026 3:59:57 PM EST |
| 29.00 | 2.37 | 2.67 | 2.52 | 2.12 | +0.89 | +72.36% | 0.09 | 1 | 32 | 0.50 | 0.40 | 0.08 | -0.02 | 4/17/2026 | 4/16/2026 3:59:57 PM EST |
| 30.00 | 1.84 | 2.00 | 1.92 | 1.96 | +1.05 | +115.39% | 0.06 | 6 | 10 | 0.47 | 0.32 | 0.08 | -0.02 | 4/17/2026 | 4/16/2026 3:59:57 PM EST |
| 31.00 | 1.41 | 1.60 | 1.51 | 1.47 | +0.82 | +126.16% | 0.05 | 51 | 64 | 0.49 | 0.26 | 0.07 | -0.02 | 4/17/2026 | 4/16/2026 3:59:57 PM EST |
| 32.00 | 1.01 | 1.23 | 1.12 | 1.00 | +0.24 | +31.58% | 0.04 | 24 | 6 | 0.49 | 0.20 | 0.06 | -0.01 | 4/17/2026 | 4/16/2026 3:59:57 PM EST |
| 33.00 | 0.72 | 0.99 | 0.86 | 0.80 | +0.46 | +135.30% | 0.03 | 1 | 11 | 0.49 | 0.15 | 0.05 | -0.01 | 4/17/2026 | 4/16/2026 3:59:57 PM EST |
| 34.00 | 0.51 | 0.74 | 0.63 | % | 0.02 | 0 | 0 | 0.47 | 0.11 | 0.04 | -0.01 | 4/16/2026 3:59:57 PM EST | |||
| 35.00 | 0.35 | 0.62 | 0.49 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.52 | 0.08 | 0.03 | -0.01 | 4/15/2026 | 4/16/2026 3:59:57 PM EST |
| 36.00 | 0.24 | 0.47 | 0.36 | % | 0.01 | 0 | 0 | 0.82 | 0.06 | 0.03 | -0.01 | 4/16/2026 3:59:57 PM EST | |||
| 37.00 | 0.00 | 0.90 | 0.45 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.50 | 0.04 | 0.02 | -0.01 | 4/16/2026 | 4/16/2026 3:59:57 PM EST |
| 38.00 | 0.06 | 0.45 | 0.26 | 0.40 | +0.32 | +400.00% | 0.01 | 3 | 40 | 0.84 | 0.03 | 0.01 | 0.00 | 4/17/2026 | 4/16/2026 3:59:57 PM EST |
| 39.00 | 0.00 | 2.24 | 1.12 | % | 0.03 | 0 | 0 | 1.44 | 0.02 | 0.01 | 0.00 | 4/16/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 2.14 | 1.07 | % | 0.07 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:57 PM EST | |||
| 18.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.15 | -0.02 | 0.01 | 0.00 | 4/16/2026 3:59:57 PM EST | |||
| 19.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.05 | -0.03 | 0.01 | 0.00 | 4/16/2026 3:59:57 PM EST | |||
| 20.00 | 0.04 | 0.28 | 0.16 | 0.31 | % | 0.01 | 3 | 0 | 0.99 | -0.05 | 0.02 | -0.01 | 4/17/2026 | 4/16/2026 3:59:57 PM EST | |
| 21.00 | 0.00 | 2.22 | 1.11 | 0.35 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.85 | -0.08 | 0.03 | -0.01 | 4/13/2026 | 4/16/2026 3:59:57 PM EST |
| 22.00 | 0.00 | 0.65 | 0.33 | 0.26 | -0.07 | -21.22% | 0.02 | 2 | 3 | 0.61 | -0.12 | 0.04 | -0.01 | 4/17/2026 | 4/16/2026 3:59:57 PM EST |
| 23.00 | 0.01 | 0.51 | 0.26 | 0.33 | -0.18 | -35.30% | 0.01 | 2 | 19 | 0.58 | -0.17 | 0.05 | -0.02 | 4/17/2026 | 4/16/2026 3:59:57 PM EST |
| 24.00 | 0.29 | 0.51 | 0.40 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.58 | -0.22 | 0.06 | -0.02 | 4/15/2026 | 4/16/2026 3:59:57 PM EST |
| 25.00 | 0.26 | 0.64 | 0.45 | 0.54 | -0.47 | -46.54% | 0.02 | 14 | 38 | 0.54 | -0.29 | 0.07 | -0.02 | 4/17/2026 | 4/16/2026 3:59:57 PM EST |
| 26.00 | 0.64 | 0.93 | 0.79 | 1.24 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.54 | -0.36 | 0.07 | -0.02 | 4/16/2026 | 4/16/2026 3:59:57 PM EST |
| 27.00 | 0.84 | 1.12 | 0.98 | 0.98 | -0.85 | -46.45% | 0.04 | 6 | 88 | 0.54 | -0.44 | 0.08 | -0.02 | 4/17/2026 | 4/16/2026 3:59:57 PM EST |
| 28.00 | 1.12 | 1.45 | 1.29 | 1.30 | -0.86 | -39.82% | 0.05 | 11 | 45 | 0.51 | -0.52 | 0.08 | -0.02 | 4/17/2026 | 4/16/2026 3:59:57 PM EST |
| 29.00 | 1.49 | 1.80 | 1.65 | 1.85 | -0.93 | -33.46% | 0.06 | 82 | 73 | 0.52 | -0.60 | 0.08 | -0.02 | 4/17/2026 | 4/16/2026 3:59:57 PM EST |
| 30.00 | 1.91 | 2.32 | 2.12 | 2.26 | -1.19 | -34.50% | 0.07 | 50 | 12 | 0.54 | -0.68 | 0.08 | -0.02 | 4/17/2026 | 4/16/2026 3:59:57 PM EST |
| 31.00 | 2.46 | 2.86 | 2.66 | 3.10 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.48 | -0.74 | 0.07 | -0.02 | 4/15/2026 | 4/16/2026 3:59:57 PM EST |
| 32.00 | 3.05 | 3.40 | 3.23 | % | 0.10 | 0 | 0 | 0.50 | -0.80 | 0.06 | -0.01 | 4/16/2026 3:59:57 PM EST | |||
| 33.00 | 3.75 | 4.20 | 3.98 | % | 0.12 | 0 | 0 | 0.66 | -0.85 | 0.05 | -0.01 | 4/16/2026 3:59:57 PM EST | |||
| 34.00 | 4.50 | 4.95 | 4.73 | 6.45 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.66 | -0.89 | 0.04 | -0.01 | 4/16/2026 | 4/16/2026 3:59:57 PM EST |
| 35.00 | 4.60 | 6.85 | 5.73 | % | 0.16 | 0 | 0 | 1.02 | -0.92 | 0.03 | -0.01 | 4/16/2026 3:59:57 PM EST | |||
| 36.00 | 5.50 | 7.70 | 6.60 | % | 0.18 | 0 | 0 | 1.07 | -0.94 | 0.03 | -0.01 | 4/16/2026 3:59:57 PM EST | |||
| 37.00 | 6.40 | 8.65 | 7.53 | % | 0.20 | 0 | 0 | 1.32 | -0.96 | 0.02 | -0.01 | 4/16/2026 3:59:57 PM EST | |||
| 38.00 | 7.35 | 9.55 | 8.45 | % | 0.22 | 0 | 0 | 1.28 | -0.97 | 0.01 | 0.00 | 4/16/2026 3:59:57 PM EST | |||
| 39.00 | 8.30 | 10.50 | 9.40 | % | 0.24 | 0 | 0 | 1.41 | -0.98 | 0.01 | 0.00 | 4/16/2026 3:59:57 PM EST |