Options Chain for CARNIVAL CORP COMMON STOCK (CCL) - $26.94 as of 4/23/2026 11:30:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 24.40 | 25.80 | 25.10 | % | 25.10 | 0 | 132 | 5.11 | 1.00 | 0.00 | 0.00 | 4/23/2026 4:00:08 PM EST | |||
| 2.00 | 23.35 | 25.85 | 24.60 | 23.53 | 0.00 | 0.00% | 12.30 | 0 | 1,010 | 7.84 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/23/2026 4:00:08 PM EST |
| 3.00 | 22.40 | 25.40 | 23.90 | 24.57 | 0.00 | 0.00% | 7.97 | 0 | 2 | 7.22 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/23/2026 4:00:08 PM EST |
| 4.00 | 21.50 | 23.00 | 22.25 | % | 5.56 | 0 | 1 | 3.42 | 1.00 | 0.00 | 0.00 | 4/23/2026 4:00:08 PM EST | |||
| 5.00 | 19.80 | 21.80 | 20.80 | 20.85 | 0.00 | 0.00% | 4.16 | 0 | 2 | 2.55 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 4/23/2026 4:00:08 PM EST |
| 8.00 | 17.20 | 19.90 | 18.55 | % | 2.32 | 0 | 14 | 3.09 | 1.00 | 0.00 | 0.00 | 4/23/2026 4:00:08 PM EST | |||
| 10.00 | 15.40 | 17.90 | 16.65 | 14.75 | 0.00 | 0.00% | 1.66 | 0 | 9 | 2.56 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/23/2026 4:00:08 PM EST |
| 13.00 | 12.55 | 15.25 | 13.90 | 12.90 | 0.00 | 0.00% | 1.07 | 0 | 129 | 2.17 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/23/2026 4:00:08 PM EST |
| 15.00 | 10.50 | 12.10 | 11.30 | 14.94 | 0.00 | 0.00% | 0.75 | 0 | 246 | 1.20 | 0.99 | 0.01 | 0.00 | 4/17/2026 | 4/23/2026 4:00:08 PM EST |
| 17.00 | 8.95 | 9.95 | 9.45 | 9.66 | 0.00 | 0.00% | 0.56 | 0 | 186 | 0.89 | 0.96 | 0.01 | -0.01 | 4/1/2026 | 4/23/2026 4:00:08 PM EST |
| 20.00 | 6.20 | 7.15 | 6.68 | 6.97 | -0.38 | -5.17% | 0.33 | 4 | 1,211 | 0.70 | 0.90 | 0.03 | -0.01 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 21.00 | 5.60 | 7.05 | 6.33 | 9.30 | 0.00 | 0.00% | 0.30 | 0 | 126 | 0.97 | 0.87 | 0.03 | -0.01 | 4/17/2026 | 4/23/2026 4:00:08 PM EST |
| 22.00 | 4.80 | 5.70 | 5.25 | 5.23 | -0.62 | -10.60% | 0.24 | 5 | 2,397 | 0.56 | 0.83 | 0.04 | -0.01 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 23.00 | 4.20 | 4.65 | 4.43 | 4.47 | -0.60 | -11.84% | 0.19 | 4 | 179 | 0.55 | 0.78 | 0.05 | -0.01 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 24.00 | 3.25 | 4.20 | 3.73 | 4.10 | 0.00 | 0.00% | 0.16 | 0 | 3,587 | 0.54 | 0.72 | 0.06 | -0.02 | 4/22/2026 | 4/23/2026 4:00:08 PM EST |
| 25.00 | 2.96 | 3.20 | 3.08 | 3.11 | -0.08 | -2.51% | 0.12 | 31 | 6,094 | 0.54 | 0.66 | 0.07 | -0.02 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 26.00 | 2.49 | 2.59 | 2.54 | 2.51 | -0.29 | -10.36% | 0.10 | 1 | 5,760 | 0.54 | 0.59 | 0.07 | -0.02 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 27.00 | 2.02 | 2.08 | 2.05 | 2.01 | -0.17 | -7.80% | 0.08 | 188 | 8,591 | 0.53 | 0.51 | 0.07 | -0.02 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 28.00 | 1.57 | 1.66 | 1.62 | 1.64 | -0.01 | -0.61% | 0.06 | 569 | 2,042 | 0.52 | 0.44 | 0.07 | -0.02 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 29.00 | 1.21 | 1.28 | 1.25 | 1.15 | -0.16 | -12.22% | 0.04 | 129 | 20,621 | 0.52 | 0.37 | 0.07 | -0.02 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 30.00 | 0.93 | 0.99 | 0.96 | 0.95 | -0.04 | -4.04% | 0.03 | 50 | 12,980 | 0.51 | 0.31 | 0.07 | -0.02 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 31.00 | 0.69 | 0.75 | 0.72 | 0.73 | -0.02 | -2.67% | 0.02 | 18 | 20,988 | 0.50 | 0.25 | 0.06 | -0.01 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 32.00 | 0.51 | 0.58 | 0.55 | 0.55 | -0.01 | -1.79% | 0.02 | 36 | 13,023 | 0.50 | 0.20 | 0.05 | -0.01 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 33.00 | 0.38 | 0.44 | 0.41 | 0.39 | -0.05 | -11.37% | 0.01 | 5 | 738 | 0.50 | 0.16 | 0.05 | -0.01 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 34.00 | 0.25 | 0.38 | 0.32 | 0.33 | +0.01 | +3.13% | 0.01 | 4 | 536 | 0.51 | 0.13 | 0.04 | -0.01 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 35.00 | 0.20 | 0.30 | 0.25 | 0.22 | -0.06 | -21.43% | 0.01 | 15 | 9,448 | 0.52 | 0.10 | 0.03 | -0.01 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 36.00 | 0.12 | 0.40 | 0.26 | 0.23 | +0.07 | +43.75% | 0.01 | 56 | 395 | 0.55 | 0.08 | 0.03 | -0.01 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 37.00 | 0.11 | 0.20 | 0.16 | 0.16 | 0.00 | 0.00% | 0.00 | 60 | 7,007 | 0.53 | 0.07 | 0.02 | -0.01 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 38.00 | 0.10 | 0.13 | 0.12 | 0.15 | +0.01 | +7.15% | 0.00 | 136 | 299 | 0.53 | 0.06 | 0.02 | -0.01 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 39.00 | 0.05 | 0.15 | 0.10 | 0.07 | -0.06 | -46.16% | 0.00 | 55 | 309 | 0.54 | 0.05 | 0.02 | 0.00 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 40.00 | 0.06 | 0.10 | 0.08 | 0.09 | -0.05 | -35.72% | 0.00 | 15 | 13,389 | 0.55 | 0.04 | 0.01 | 0.00 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 41.00 | 0.05 | 0.09 | 0.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.56 | 0.03 | 0.01 | 0.00 | 4/20/2026 | 4/23/2026 4:00:08 PM EST |
| 42.00 | 0.05 | 0.09 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 4,040 | 0.59 | 0.02 | 0.01 | 0.00 | 4/22/2026 | 4/23/2026 4:00:08 PM EST |
| 43.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 563 | 0.63 | 0.01 | 0.01 | 0.00 | 4/21/2026 | 4/23/2026 4:00:08 PM EST |
| 44.00 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 142 | 0.84 | 0.01 | 0.00 | 0.00 | 4/21/2026 | 4/23/2026 4:00:08 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 1 | 9,332 | 0.63 | 0.01 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 46.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 56 | 458 | 0.65 | 0.01 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 47.00 | 0.00 | 0.25 | 0.13 | 0.05 | +0.02 | +66.67% | 0.00 | 56 | 120 | 0.88 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 48.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.03 | -50.00% | 0.00 | 57 | 267 | 0.67 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 49.00 | 0.00 | 0.28 | 0.14 | 0.05 | +0.03 | +150.00% | 0.00 | 55 | 298 | 0.95 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 2 | 0.73 | 0.00 | 0.00 | 0.00 | 4/23/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 1.05 | 0.53 | % | 0.53 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2026 4:00:08 PM EST | |||
| 2.00 | 0.00 | 1.00 | 0.50 | % | 0.25 | 0 | 1 | 6.83 | 0.00 | 0.00 | 0.00 | 4/23/2026 4:00:08 PM EST | |||
| 3.00 | 0.00 | 1.32 | 0.66 | % | 0.22 | 0 | 11 | 6.02 | 0.00 | 0.00 | 0.00 | 4/23/2026 4:00:08 PM EST | |||
| 4.00 | 0.00 | 2.13 | 1.07 | % | 0.27 | 0 | 4 | 6.35 | 0.00 | 0.00 | 0.00 | 4/23/2026 4:00:08 PM EST | |||
| 5.00 | 0.00 | 1.02 | 0.51 | 0.03 | 0.00 | 0.00% | 0.10 | 0 | 4,567 | 3.92 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/23/2026 4:00:08 PM EST |
| 8.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,298 | 1.29 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/23/2026 4:00:08 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3,226 | 1.45 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/23/2026 4:00:08 PM EST |
| 13.00 | 0.00 | 0.11 | 0.06 | 0.05 | -0.01 | -16.67% | 0.00 | 300 | 5,232 | 1.03 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 15.00 | 0.00 | 0.14 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,931 | 0.89 | -0.01 | 0.01 | 0.00 | 4/22/2026 | 4/23/2026 4:00:08 PM EST |
| 17.00 | 0.10 | 0.16 | 0.13 | 0.13 | +0.05 | +62.50% | 0.01 | 2 | 6,148 | 0.71 | -0.04 | 0.01 | -0.01 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 20.00 | 0.31 | 0.35 | 0.33 | 0.32 | +0.02 | +6.67% | 0.02 | 6 | 4,992 | 0.62 | -0.10 | 0.03 | -0.01 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 21.00 | 0.41 | 0.51 | 0.46 | 0.57 | +0.20 | +54.06% | 0.02 | 15 | 2,867 | 0.61 | -0.13 | 0.03 | -0.01 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 22.00 | 0.59 | 0.66 | 0.63 | 0.62 | +0.03 | +5.09% | 0.03 | 251 | 11,141 | 0.59 | -0.17 | 0.04 | -0.01 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 23.00 | 0.80 | 0.87 | 0.84 | 0.83 | +0.04 | +5.07% | 0.04 | 22 | 3,054 | 0.57 | -0.22 | 0.05 | -0.01 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 24.00 | 1.10 | 1.16 | 1.13 | 1.14 | +0.08 | +7.55% | 0.05 | 144 | 2,754 | 0.56 | -0.28 | 0.06 | -0.02 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 25.00 | 1.44 | 1.51 | 1.48 | 1.45 | +0.05 | +3.58% | 0.06 | 157 | 11,568 | 0.55 | -0.34 | 0.07 | -0.02 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 26.00 | 1.84 | 1.92 | 1.88 | 1.92 | +0.11 | +6.08% | 0.07 | 78 | 20,814 | 0.53 | -0.41 | 0.07 | -0.02 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 27.00 | 2.34 | 2.42 | 2.38 | 2.40 | +0.15 | +6.67% | 0.09 | 541 | 14,855 | 0.53 | -0.49 | 0.07 | -0.02 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 28.00 | 2.91 | 2.98 | 2.95 | 3.00 | +0.33 | +12.36% | 0.11 | 23 | 2,858 | 0.52 | -0.56 | 0.07 | -0.02 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 29.00 | 3.50 | 3.65 | 3.58 | 3.20 | -0.02 | -0.63% | 0.12 | 1 | 3,047 | 0.51 | -0.63 | 0.07 | -0.02 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 30.00 | 4.20 | 4.60 | 4.40 | 4.20 | +0.27 | +6.87% | 0.15 | 71 | 11,805 | 0.54 | -0.69 | 0.07 | -0.02 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 31.00 | 4.55 | 5.40 | 4.98 | 4.56 | -0.14 | -2.98% | 0.16 | 4 | 4,987 | 0.46 | -0.75 | 0.06 | -0.01 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 32.00 | 5.70 | 6.35 | 6.03 | 5.45 | -0.10 | -1.81% | 0.19 | 26 | 9,649 | 0.54 | -0.80 | 0.05 | -0.01 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 33.00 | 5.90 | 7.30 | 6.60 | 6.60 | 0.00 | 0.00% | 0.20 | 0 | 425 | 0.69 | -0.84 | 0.05 | -0.01 | 4/22/2026 | 4/23/2026 4:00:08 PM EST |
| 34.00 | 6.70 | 8.40 | 7.55 | 6.31 | 0.00 | 0.00% | 0.22 | 0 | 114 | 0.77 | -0.87 | 0.04 | -0.01 | 4/8/2026 | 4/23/2026 4:00:08 PM EST |
| 35.00 | 7.60 | 9.15 | 8.38 | 8.30 | +0.30 | +3.75% | 0.24 | 5 | 2,569 | 0.74 | -0.90 | 0.03 | -0.01 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 36.00 | 8.75 | 10.15 | 9.45 | 10.54 | 0.00 | 0.00% | 0.26 | 0 | 33 | 0.79 | -0.92 | 0.03 | -0.01 | 4/6/2026 | 4/23/2026 4:00:08 PM EST |
| 37.00 | 9.65 | 11.05 | 10.35 | % | 0.28 | 0 | 93 | 0.80 | -0.93 | 0.02 | -0.01 | 4/23/2026 4:00:08 PM EST | |||
| 38.00 | 10.60 | 12.20 | 11.40 | 10.65 | 0.00 | 0.00% | 0.30 | 0 | 100 | 0.89 | -0.94 | 0.02 | -0.01 | 4/21/2026 | 4/23/2026 4:00:08 PM EST |
| 39.00 | 11.60 | 13.20 | 12.40 | % | 0.32 | 0 | 0 | 0.93 | -0.95 | 0.02 | 0.00 | 4/23/2026 4:00:08 PM EST | |||
| 40.00 | 12.45 | 14.10 | 13.28 | % | 0.33 | 0 | 0 | 0.94 | -0.96 | 0.01 | 0.00 | 4/23/2026 4:00:08 PM EST | |||
| 41.00 | 13.40 | 15.20 | 14.30 | % | 0.35 | 0 | 0 | 1.01 | -0.97 | 0.01 | 0.00 | 4/23/2026 4:00:08 PM EST | |||
| 42.00 | 14.50 | 16.10 | 15.30 | % | 0.36 | 0 | 0 | 1.01 | -0.98 | 0.01 | 0.00 | 4/23/2026 4:00:08 PM EST | |||
| 43.00 | 14.90 | 17.85 | 16.38 | % | 0.38 | 0 | 0 | 1.30 | -0.99 | 0.01 | 0.00 | 4/23/2026 4:00:08 PM EST | |||
| 44.00 | 15.90 | 18.70 | 17.30 | % | 0.39 | 0 | 0 | 1.29 | -0.99 | 0.00 | 0.00 | 4/23/2026 4:00:08 PM EST | |||
| 45.00 | 16.70 | 19.70 | 18.20 | % | 0.40 | 0 | 0 | 1.32 | -0.99 | 0.00 | 0.00 | 4/23/2026 4:00:08 PM EST | |||
| 46.00 | 17.90 | 20.70 | 19.30 | 19.00 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.35 | -0.99 | 0.00 | 0.00 | 4/9/2026 | 4/23/2026 4:00:08 PM EST |
| 47.00 | 18.90 | 21.90 | 20.40 | % | 0.43 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 4/23/2026 4:00:08 PM EST | |||
| 48.00 | 19.90 | 22.90 | 21.40 | % | 0.45 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 4/23/2026 4:00:08 PM EST | |||
| 49.00 | 20.90 | 23.55 | 22.23 | % | 0.45 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 4/23/2026 4:00:08 PM EST | |||
| 50.00 | 21.70 | 24.65 | 23.18 | % | 0.46 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 4/23/2026 4:00:08 PM EST |