Options Chain for CARNIVAL CORP LTD COMMON SHARES (CCL) - $27.00 as of 5/8/2026 12:27:40 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 | 10.25 | 13.50 | 11.88 | % | 0.79 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 5/8/2026 12:59:07 PM EST | |||
| 16.00 | 9.65 | 12.55 | 11.10 | 11.17 | 0.00 | 0.00% | 0.69 | 0 | 3 | 2.72 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 12:59:07 PM EST |
| 17.00 | 8.65 | 11.55 | 10.10 | % | 0.59 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 5/8/2026 12:59:07 PM EST | |||
| 18.00 | 7.50 | 10.55 | 9.03 | 9.60 | 0.00 | 0.00% | 0.50 | 0 | 18 | 2.05 | 1.00 | 0.01 | 0.00 | 5/7/2026 | 5/8/2026 12:59:07 PM EST |
| 19.00 | 6.75 | 9.45 | 8.10 | % | 0.43 | 0 | 0 | 1.89 | 0.98 | 0.01 | 0.00 | 5/8/2026 12:59:07 PM EST | |||
| 20.00 | 5.85 | 7.95 | 6.90 | 7.19 | 0.00 | 0.00% | 0.35 | 0 | 5 | 1.62 | 0.94 | 0.02 | -0.01 | 5/6/2026 | 5/8/2026 12:59:07 PM EST |
| 21.00 | 4.90 | 7.55 | 6.23 | 5.00 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.59 | 0.92 | 0.03 | -0.01 | 5/5/2026 | 5/8/2026 12:59:07 PM EST |
| 22.00 | 3.30 | 5.50 | 4.40 | 5.21 | % | 0.20 | 2 | 0 | 0.95 | 0.87 | 0.04 | -0.02 | 5/8/2026 | 5/8/2026 12:59:07 PM EST | |
| 23.00 | 2.90 | 4.95 | 3.93 | 4.51 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.01 | 0.81 | 0.06 | -0.02 | 5/1/2026 | 5/8/2026 12:59:07 PM EST |
| 24.00 | 2.18 | 4.20 | 3.19 | 4.30 | 0.00 | 0.00% | 0.13 | 0 | 323 | 1.25 | 0.75 | 0.07 | -0.02 | 5/7/2026 | 5/8/2026 12:59:07 PM EST |
| 25.00 | 1.49 | 4.15 | 2.82 | 2.76 | -0.77 | -21.82% | 0.11 | 2 | 102 | 1.15 | 0.67 | 0.08 | -0.03 | 5/8/2026 | 5/8/2026 12:59:07 PM EST |
| 26.00 | 1.72 | 1.92 | 1.82 | 2.03 | 0.00 | 0.00% | 0.07 | 0 | 266 | 0.56 | 0.59 | 0.09 | -0.03 | 5/7/2026 | 5/8/2026 12:59:07 PM EST |
| 27.00 | 1.19 | 1.37 | 1.28 | 1.47 | -0.14 | -8.70% | 0.05 | 34 | 137 | 0.54 | 0.50 | 0.09 | -0.03 | 5/8/2026 | 5/8/2026 12:59:07 PM EST |
| 28.00 | 0.85 | 1.00 | 0.93 | 1.03 | 0.00 | 0.00% | 0.03 | 32 | 143 | 0.53 | 0.40 | 0.09 | -0.03 | 5/8/2026 | 5/8/2026 12:59:07 PM EST |
| 29.00 | 0.57 | 0.68 | 0.63 | 0.79 | 0.00 | 0.00% | 0.02 | 0 | 228 | 0.52 | 0.31 | 0.09 | -0.02 | 5/7/2026 | 5/8/2026 12:59:07 PM EST |
| 30.00 | 0.38 | 0.46 | 0.42 | 0.46 | -0.10 | -17.86% | 0.01 | 36 | 232 | 0.51 | 0.23 | 0.08 | -0.02 | 5/8/2026 | 5/8/2026 12:59:07 PM EST |
| 31.00 | 0.10 | 0.50 | 0.30 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.50 | 0.17 | 0.06 | -0.02 | 5/7/2026 | 5/8/2026 12:59:07 PM EST |
| 32.00 | 0.05 | 0.53 | 0.29 | 0.22 | 0.00 | 0.00% | 0.01 | 10 | 96 | 0.54 | 0.12 | 0.05 | -0.01 | 5/8/2026 | 5/8/2026 12:59:07 PM EST |
| 33.00 | 0.04 | 0.32 | 0.18 | 0.28 | 0.00 | 0.00% | 0.01 | 2 | 11 | 0.91 | 0.08 | 0.04 | -0.01 | 5/8/2026 | 5/8/2026 12:59:07 PM EST |
| 34.00 | 0.00 | 0.81 | 0.41 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.98 | 0.06 | 0.03 | -0.01 | 5/7/2026 | 5/8/2026 12:59:07 PM EST |
| 35.00 | 0.00 | 0.70 | 0.35 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.99 | 0.04 | 0.02 | -0.01 | 5/5/2026 | 5/8/2026 12:59:07 PM EST |
| 36.00 | 0.00 | 1.08 | 0.54 | % | 0.02 | 0 | 0 | 1.23 | 0.02 | 0.01 | 0.00 | 5/8/2026 12:59:07 PM EST | |||
| 37.00 | 0.00 | 0.57 | 0.29 | % | 0.01 | 0 | 0 | 1.04 | 0.01 | 0.01 | 0.00 | 5/8/2026 12:59:07 PM EST | |||
| 38.00 | 0.00 | 0.71 | 0.36 | % | 0.01 | 0 | 0 | 1.17 | 0.01 | 0.01 | 0.00 | 5/8/2026 12:59:07 PM EST | |||
| 39.00 | 0.00 | 0.81 | 0.41 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.28 | 0.01 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 12:59:07 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 | 0.05 | 0.92 | 0.49 | % | 0.03 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 5/8/2026 12:59:07 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 5/8/2026 12:59:07 PM EST | |||
| 17.00 | 0.00 | 0.67 | 0.34 | % | 0.02 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 5/8/2026 12:59:07 PM EST | |||
| 18.00 | 0.00 | 0.84 | 0.42 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.50 | 0.00 | 0.01 | 0.00 | 5/7/2026 | 5/8/2026 12:59:07 PM EST |
| 19.00 | 0.00 | 0.94 | 0.47 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.41 | -0.02 | 0.01 | 0.00 | 5/7/2026 | 5/8/2026 12:59:07 PM EST |
| 20.00 | 0.05 | 0.16 | 0.11 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 2,541 | 0.65 | -0.06 | 0.02 | -0.01 | 5/7/2026 | 5/8/2026 12:59:07 PM EST |
| 21.00 | 0.04 | 0.50 | 0.27 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 73 | 0.88 | -0.08 | 0.03 | -0.01 | 5/7/2026 | 5/8/2026 12:59:07 PM EST |
| 22.00 | 0.23 | 0.61 | 0.42 | 0.29 | -0.03 | -9.38% | 0.02 | 1 | 64 | 0.69 | -0.13 | 0.04 | -0.02 | 5/8/2026 | 5/8/2026 12:59:07 PM EST |
| 23.00 | 0.41 | 0.51 | 0.46 | 0.46 | +0.05 | +12.20% | 0.02 | 42 | 232 | 0.60 | -0.18 | 0.06 | -0.02 | 5/8/2026 | 5/8/2026 12:59:07 PM EST |
| 24.00 | 0.64 | 0.76 | 0.70 | 0.69 | +0.08 | +13.12% | 0.03 | 52 | 3,255 | 0.59 | -0.25 | 0.07 | -0.02 | 5/8/2026 | 5/8/2026 12:59:07 PM EST |
| 25.00 | 0.97 | 1.08 | 1.03 | 1.00 | +0.13 | +14.95% | 0.04 | 214 | 631 | 0.57 | -0.33 | 0.08 | -0.03 | 5/8/2026 | 5/8/2026 12:59:07 PM EST |
| 26.00 | 1.38 | 1.50 | 1.44 | 1.35 | +0.13 | +10.66% | 0.06 | 31 | 79 | 0.55 | -0.41 | 0.09 | -0.03 | 5/8/2026 | 5/8/2026 12:59:07 PM EST |
| 27.00 | 1.89 | 2.12 | 2.01 | 1.67 | +0.03 | +1.83% | 0.07 | 4,503 | 287 | 0.55 | -0.50 | 0.09 | -0.03 | 5/8/2026 | 5/8/2026 12:59:07 PM EST |
| 28.00 | 2.23 | 3.05 | 2.64 | 1.81 | 0.00 | 0.00% | 0.09 | 0 | 26 | 0.69 | -0.60 | 0.09 | -0.03 | 5/7/2026 | 5/8/2026 12:59:07 PM EST |
| 29.00 | 1.66 | 3.40 | 2.53 | 3.25 | +0.40 | +14.04% | 0.09 | 1 | 27 | 0.97 | -0.69 | 0.09 | -0.02 | 5/8/2026 | 5/8/2026 12:59:07 PM EST |
| 30.00 | 2.70 | 4.55 | 3.63 | 4.00 | +0.95 | +31.15% | 0.12 | 2 | 15 | 0.97 | -0.77 | 0.08 | -0.02 | 5/8/2026 | 5/8/2026 12:59:07 PM EST |
| 31.00 | 3.15 | 6.00 | 4.58 | 4.50 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.05 | -0.83 | 0.06 | -0.02 | 5/6/2026 | 5/8/2026 12:59:07 PM EST |
| 32.00 | 4.60 | 6.95 | 5.78 | % | 0.18 | 0 | 0 | 1.27 | -0.88 | 0.05 | -0.01 | 5/8/2026 12:59:07 PM EST | |||
| 33.00 | 6.20 | 7.40 | 6.80 | % | 0.21 | 0 | 0 | 1.01 | -0.92 | 0.04 | -0.01 | 5/8/2026 12:59:07 PM EST | |||
| 34.00 | 6.20 | 8.40 | 7.30 | % | 0.21 | 0 | 0 | 1.08 | -0.94 | 0.03 | -0.01 | 5/8/2026 12:59:07 PM EST | |||
| 35.00 | 7.45 | 9.35 | 8.40 | % | 0.24 | 0 | 0 | 1.13 | -0.96 | 0.02 | -0.01 | 5/8/2026 12:59:07 PM EST | |||
| 36.00 | 8.15 | 10.35 | 9.25 | % | 0.26 | 0 | 0 | 1.20 | -0.98 | 0.01 | 0.00 | 5/8/2026 12:59:07 PM EST | |||
| 37.00 | 9.15 | 11.65 | 10.40 | % | 0.28 | 0 | 0 | 1.39 | -0.98 | 0.01 | 0.00 | 5/8/2026 12:59:07 PM EST | |||
| 38.00 | 10.10 | 12.85 | 11.48 | % | 0.30 | 0 | 0 | 1.45 | -0.99 | 0.01 | 0.00 | 5/8/2026 12:59:07 PM EST | |||
| 39.00 | 11.10 | 13.35 | 12.23 | % | 0.31 | 0 | 0 | 1.35 | -0.99 | 0.00 | 0.00 | 5/8/2026 12:59:07 PM EST |