Options Chain for CARNIVAL CORP LTD COMMON SHARES (CCL) - $27.52 as of 5/7/2026 10:20:30 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 | 10.80 | 13.90 | 12.35 | % | 0.82 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 5/7/2026 1:58:46 PM EST | |||
| 16.00 | 9.85 | 12.90 | 11.38 | % | 0.71 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 5/7/2026 1:58:46 PM EST | |||
| 17.00 | 9.20 | 11.85 | 10.53 | 10.52 | % | 0.62 | 1 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 1:58:46 PM EST | |
| 18.00 | 7.80 | 10.95 | 9.38 | % | 0.52 | 0 | 0 | 2.01 | 0.99 | 0.01 | 0.00 | 5/7/2026 1:58:46 PM EST | |||
| 19.00 | 6.65 | 9.95 | 8.30 | % | 0.44 | 0 | 0 | 1.84 | 0.98 | 0.01 | 0.00 | 5/7/2026 1:58:46 PM EST | |||
| 20.00 | 6.15 | 8.75 | 7.45 | % | 0.37 | 0 | 0 | 1.59 | 0.95 | 0.02 | -0.01 | 5/7/2026 1:58:46 PM EST | |||
| 21.00 | 5.85 | 7.00 | 6.43 | % | 0.31 | 0 | 0 | 0.69 | 0.92 | 0.03 | -0.01 | 5/7/2026 1:58:46 PM EST | |||
| 22.00 | 4.85 | 5.95 | 5.40 | % | 0.25 | 0 | 0 | 0.60 | 0.88 | 0.04 | -0.01 | 5/7/2026 1:58:46 PM EST | |||
| 23.00 | 4.10 | 4.75 | 4.43 | % | 0.19 | 0 | 0 | 0.57 | 0.83 | 0.05 | -0.02 | 5/7/2026 1:58:46 PM EST | |||
| 24.00 | 3.40 | 3.80 | 3.60 | 3.70 | 0.00 | 0.00% | 0.15 | 0 | 21 | 0.54 | 0.77 | 0.06 | -0.02 | 5/6/2026 | 5/7/2026 1:58:46 PM EST |
| 25.00 | 2.72 | 3.05 | 2.89 | % | 0.12 | 0 | 0 | 0.56 | 0.69 | 0.08 | -0.02 | 5/7/2026 1:58:46 PM EST | |||
| 26.00 | 2.08 | 2.42 | 2.25 | 2.77 | +0.17 | +6.54% | 0.09 | 2 | 37 | 0.54 | 0.61 | 0.08 | -0.02 | 5/7/2026 | 5/7/2026 1:58:46 PM EST |
| 27.00 | 1.59 | 1.86 | 1.73 | 1.77 | 0.00 | 0.00% | 0.06 | 0 | 31 | 0.54 | 0.53 | 0.09 | -0.03 | 5/6/2026 | 5/7/2026 1:58:46 PM EST |
| 28.00 | 1.21 | 1.42 | 1.32 | 1.62 | +0.25 | +18.25% | 0.05 | 27 | 35 | 0.52 | 0.44 | 0.09 | -0.02 | 5/7/2026 | 5/7/2026 1:58:46 PM EST |
| 29.00 | 0.77 | 1.05 | 0.91 | 1.28 | +0.17 | +15.32% | 0.03 | 26 | 192 | 0.51 | 0.36 | 0.08 | -0.02 | 5/7/2026 | 5/7/2026 1:58:46 PM EST |
| 30.00 | 0.60 | 0.77 | 0.69 | 1.01 | +0.21 | +26.25% | 0.02 | 3 | 36 | 0.51 | 0.28 | 0.08 | -0.02 | 5/7/2026 | 5/7/2026 1:58:46 PM EST |
| 31.00 | 0.36 | 0.53 | 0.45 | 0.65 | +0.10 | +18.19% | 0.01 | 88 | 4 | 0.50 | 0.22 | 0.07 | -0.02 | 5/7/2026 | 5/7/2026 1:58:46 PM EST |
| 32.00 | 0.24 | 0.42 | 0.33 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.50 | 0.16 | 0.06 | -0.01 | 5/4/2026 | 5/7/2026 1:58:46 PM EST |
| 33.00 | 0.16 | 0.33 | 0.25 | 0.34 | +0.08 | +30.77% | 0.01 | 1 | 13 | 0.53 | 0.12 | 0.04 | -0.01 | 5/7/2026 | 5/7/2026 1:58:46 PM EST |
| 34.00 | 0.01 | 0.48 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.51 | 0.09 | 0.04 | -0.01 | 5/6/2026 | 5/7/2026 1:58:46 PM EST |
| 35.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.96 | 0.06 | 0.03 | -0.01 | 5/7/2026 1:58:46 PM EST | |||
| 36.00 | 0.00 | 0.36 | 0.18 | 0.14 | % | 0.01 | 35 | 0 | 0.75 | 0.04 | 0.02 | -0.01 | 5/7/2026 | 5/7/2026 1:58:46 PM EST | |
| 37.00 | 0.00 | 2.21 | 1.11 | % | 0.03 | 0 | 0 | 1.52 | 0.03 | 0.02 | 0.00 | 5/7/2026 1:58:46 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 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 5/7/2026 1:58:46 PM EST | |||
| 16.00 | 0.00 | 1.29 | 0.65 | % | 0.04 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 5/7/2026 1:58:46 PM EST | |||
| 17.00 | 0.00 | 0.96 | 0.48 | 0.14 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.55 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 1:58:46 PM EST |
| 18.00 | 0.00 | 1.00 | 0.50 | 0.19 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.43 | -0.01 | 0.01 | 0.00 | 5/6/2026 | 5/7/2026 1:58:46 PM EST |
| 19.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 1.30 | -0.02 | 0.01 | 0.00 | 5/7/2026 1:58:46 PM EST | |||
| 20.00 | 0.11 | 0.20 | 0.16 | 0.15 | 0.00 | 0.00% | 0.01 | 19 | 5 | 0.65 | -0.05 | 0.02 | -0.01 | 5/7/2026 | 5/7/2026 1:58:46 PM EST |
| 21.00 | 0.15 | 0.35 | 0.25 | % | 0.01 | 0 | 0 | 0.64 | -0.08 | 0.03 | -0.01 | 5/7/2026 1:58:46 PM EST | |||
| 22.00 | 0.25 | 0.41 | 0.33 | 0.17 | -0.14 | -45.17% | 0.02 | 1 | 6 | 0.59 | -0.12 | 0.04 | -0.01 | 5/7/2026 | 5/7/2026 1:58:46 PM EST |
| 23.00 | 0.38 | 0.58 | 0.48 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 23 | 0.58 | -0.17 | 0.05 | -0.02 | 5/6/2026 | 5/7/2026 1:58:46 PM EST |
| 24.00 | 0.66 | 0.81 | 0.74 | 0.74 | +0.11 | +17.46% | 0.03 | 33 | 66 | 0.58 | -0.23 | 0.06 | -0.02 | 5/7/2026 | 5/7/2026 1:58:46 PM EST |
| 25.00 | 0.97 | 1.11 | 1.04 | 1.00 | +0.05 | +5.27% | 0.04 | 33 | 44 | 0.58 | -0.31 | 0.08 | -0.02 | 5/7/2026 | 5/7/2026 1:58:46 PM EST |
| 26.00 | 1.34 | 1.50 | 1.42 | 1.42 | +0.28 | +24.57% | 0.05 | 402 | 57 | 0.57 | -0.39 | 0.08 | -0.02 | 5/7/2026 | 5/7/2026 1:58:46 PM EST |
| 27.00 | 1.73 | 1.97 | 1.85 | 1.86 | +0.29 | +18.48% | 0.07 | 17 | 30 | 0.56 | -0.47 | 0.09 | -0.03 | 5/7/2026 | 5/7/2026 1:58:46 PM EST |
| 28.00 | 2.27 | 2.55 | 2.41 | 1.90 | -0.19 | -9.10% | 0.09 | 3 | 22 | 0.56 | -0.56 | 0.09 | -0.02 | 5/7/2026 | 5/7/2026 1:58:46 PM EST |
| 29.00 | 2.90 | 3.25 | 3.08 | 2.47 | -0.22 | -8.18% | 0.11 | 3 | 19 | 0.55 | -0.64 | 0.08 | -0.02 | 5/7/2026 | 5/7/2026 1:58:46 PM EST |
| 30.00 | 3.60 | 4.00 | 3.80 | 3.10 | -0.95 | -23.46% | 0.13 | 4 | 1 | 0.55 | -0.72 | 0.08 | -0.02 | 5/7/2026 | 5/7/2026 1:58:46 PM EST |
| 31.00 | 3.35 | 4.80 | 4.08 | 4.45 | 0.00 | 0.00% | 0.13 | 0 | 35 | 0.58 | -0.78 | 0.07 | -0.02 | 5/6/2026 | 5/7/2026 1:58:46 PM EST |
| 32.00 | 4.25 | 7.15 | 5.70 | % | 0.18 | 0 | 0 | 1.12 | -0.84 | 0.06 | -0.01 | 5/7/2026 1:58:46 PM EST | |||
| 33.00 | 6.00 | 7.55 | 6.78 | 6.54 | 0.00 | 0.00% | 0.21 | 0 | 6 | 1.01 | -0.88 | 0.04 | -0.01 | 5/1/2026 | 5/7/2026 1:58:46 PM EST |
| 34.00 | 6.10 | 7.75 | 6.93 | % | 0.20 | 0 | 0 | 0.76 | -0.91 | 0.04 | -0.01 | 5/7/2026 1:58:46 PM EST | |||
| 35.00 | 7.05 | 8.55 | 7.80 | % | 0.22 | 0 | 0 | 0.72 | -0.94 | 0.03 | -0.01 | 5/7/2026 1:58:46 PM EST | |||
| 36.00 | 8.05 | 10.85 | 9.45 | % | 0.26 | 0 | 0 | 1.29 | -0.96 | 0.02 | -0.01 | 5/7/2026 1:58:46 PM EST | |||
| 37.00 | 9.05 | 11.85 | 10.45 | % | 0.28 | 0 | 0 | 1.35 | -0.97 | 0.02 | 0.00 | 5/7/2026 1:58:46 PM EST |