Options Chain for CARNIVAL CORP COMMON STOCK (CCL) - $25.51 as of 3/24/2026 9:37:24 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 | 22.55 | 26.45 | 24.50 | 24.00 | 0.00 | 0.00% | 24.50 | 0 | 135 | 0.00 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 3/24/2026 3:59:53 PM EST |
| 2.00 | 21.70 | 25.35 | 23.53 | 23.53 | 0.00 | 0.00% | 11.77 | 0 | 1,010 | 0.00 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/24/2026 3:59:53 PM EST |
| 3.00 | 20.55 | 24.45 | 22.50 | 21.97 | 0.00 | 0.00% | 7.50 | 0 | 1 | 6.36 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 3/24/2026 3:59:53 PM EST |
| 4.00 | 19.55 | 23.45 | 21.50 | 21.20 | 0.00 | 0.00% | 5.38 | 0 | 1 | 5.00 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 3/24/2026 3:59:53 PM EST |
| 5.00 | 18.60 | 22.50 | 20.55 | 20.05 | 0.00 | 0.00% | 4.11 | 0 | 2 | 4.27 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 3/24/2026 3:59:53 PM EST |
| 8.00 | 15.75 | 19.50 | 17.63 | 16.70 | 0.00 | 0.00% | 2.20 | 0 | 14 | 2.97 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 3/24/2026 3:59:53 PM EST |
| 10.00 | 13.80 | 16.85 | 15.33 | 15.67 | 0.00 | 0.00% | 1.53 | 0 | 9 | 2.47 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/24/2026 3:59:53 PM EST |
| 13.00 | 11.80 | 12.95 | 12.38 | 12.90 | 0.00 | 0.00% | 0.95 | 0 | 129 | 1.12 | 0.98 | 0.01 | 0.00 | 3/23/2026 | 3/24/2026 3:59:53 PM EST |
| 15.00 | 9.90 | 11.05 | 10.48 | 9.58 | 0.00 | 0.00% | 0.70 | 0 | 149 | 0.97 | 0.95 | 0.01 | -0.01 | 3/19/2026 | 3/24/2026 3:59:53 PM EST |
| 17.00 | 8.10 | 9.20 | 8.65 | 8.80 | 0.00 | 0.00% | 0.51 | 0 | 146 | 0.84 | 0.92 | 0.02 | -0.01 | 3/23/2026 | 3/24/2026 3:59:53 PM EST |
| 20.00 | 6.15 | 6.55 | 6.35 | 6.25 | -0.15 | -2.35% | 0.32 | 5 | 1,132 | 0.62 | 0.83 | 0.03 | -0.01 | 3/24/2026 | 3/24/2026 3:59:53 PM EST |
| 21.00 | 5.20 | 5.75 | 5.48 | 5.55 | 0.00 | 0.00% | 0.26 | 0 | 127 | 0.57 | 0.79 | 0.04 | -0.01 | 3/23/2026 | 3/24/2026 3:59:53 PM EST |
| 22.00 | 4.55 | 5.15 | 4.85 | 4.85 | -0.05 | -1.02% | 0.22 | 13 | 1,718 | 0.59 | 0.75 | 0.04 | -0.01 | 3/24/2026 | 3/24/2026 3:59:53 PM EST |
| 23.00 | 4.00 | 4.35 | 4.18 | 2.86 | 0.00 | 0.00% | 0.18 | 0 | 62 | 0.58 | 0.70 | 0.05 | -0.01 | 3/20/2026 | 3/24/2026 3:59:53 PM EST |
| 24.00 | 3.40 | 3.50 | 3.45 | 3.60 | +0.14 | +4.05% | 0.14 | 6 | 2,032 | 0.53 | 0.64 | 0.05 | -0.02 | 3/24/2026 | 3/24/2026 3:59:53 PM EST |
| 25.00 | 2.84 | 2.94 | 2.89 | 2.94 | +0.08 | +2.80% | 0.12 | 23 | 3,821 | 0.53 | 0.59 | 0.06 | -0.02 | 3/24/2026 | 3/24/2026 3:59:53 PM EST |
| 26.00 | 2.35 | 2.44 | 2.40 | 2.38 | -0.05 | -2.06% | 0.09 | 31 | 6,057 | 0.52 | 0.53 | 0.06 | -0.02 | 3/24/2026 | 3/24/2026 3:59:53 PM EST |
| 27.00 | 1.92 | 2.01 | 1.97 | 1.85 | -0.28 | -13.15% | 0.07 | 3 | 2,273 | 0.51 | 0.47 | 0.06 | -0.02 | 3/24/2026 | 3/24/2026 3:59:53 PM EST |
| 28.00 | 1.56 | 1.64 | 1.60 | 1.60 | +0.01 | +0.63% | 0.06 | 30 | 1,048 | 0.51 | 0.41 | 0.06 | -0.01 | 3/24/2026 | 3/24/2026 3:59:53 PM EST |
| 29.00 | 1.25 | 1.32 | 1.29 | 1.30 | 0.00 | 0.00% | 0.04 | 8 | 266 | 0.50 | 0.35 | 0.06 | -0.01 | 3/24/2026 | 3/24/2026 3:59:53 PM EST |
| 30.00 | 0.99 | 1.06 | 1.03 | 1.06 | +0.06 | +6.00% | 0.03 | 56 | 6,686 | 0.50 | 0.30 | 0.06 | -0.01 | 3/24/2026 | 3/24/2026 3:59:53 PM EST |
| 31.00 | 0.77 | 0.85 | 0.81 | 0.83 | +0.01 | +1.22% | 0.03 | 8,906 | 17,960 | 0.49 | 0.25 | 0.05 | -0.01 | 3/24/2026 | 3/24/2026 3:59:53 PM EST |
| 32.00 | 0.61 | 0.71 | 0.66 | 0.65 | 0.00 | 0.00% | 0.02 | 96 | 12,238 | 0.50 | 0.21 | 0.05 | -0.01 | 3/24/2026 | 3/24/2026 3:59:53 PM EST |
| 33.00 | 0.40 | 0.57 | 0.49 | 0.52 | +0.04 | +8.34% | 0.01 | 57 | 308 | 0.48 | 0.17 | 0.04 | -0.01 | 3/24/2026 | 3/24/2026 3:59:53 PM EST |
| 34.00 | 0.30 | 0.43 | 0.37 | 0.41 | -0.01 | -2.39% | 0.01 | 60 | 361 | 0.48 | 0.14 | 0.04 | -0.01 | 3/24/2026 | 3/24/2026 3:59:53 PM EST |
| 35.00 | 0.24 | 0.55 | 0.40 | 0.35 | +0.01 | +2.95% | 0.01 | 49 | 8,960 | 0.52 | 0.11 | 0.03 | -0.01 | 3/24/2026 | 3/24/2026 3:59:53 PM EST |
| 36.00 | 0.20 | 0.30 | 0.25 | 0.25 | -0.05 | -16.67% | 0.01 | 37 | 45 | 0.49 | 0.09 | 0.03 | -0.01 | 3/24/2026 | 3/24/2026 3:59:53 PM EST |
| 37.00 | 0.16 | 0.41 | 0.29 | 0.21 | -0.03 | -12.50% | 0.01 | 4 | 6,191 | 0.53 | 0.07 | 0.02 | 0.00 | 3/24/2026 | 3/24/2026 3:59:53 PM EST |
| 38.00 | 0.06 | 0.43 | 0.25 | 0.15 | -0.28 | -65.12% | 0.01 | 56 | 111 | 0.50 | 0.06 | 0.02 | 0.00 | 3/24/2026 | 3/24/2026 3:59:53 PM EST |
| 39.00 | 0.05 | 0.21 | 0.13 | 0.21 | -0.02 | -8.70% | 0.00 | 55 | 115 | 0.49 | 0.05 | 0.02 | 0.00 | 3/24/2026 | 3/24/2026 3:59:53 PM EST |
| 40.00 | 0.05 | 0.17 | 0.11 | 0.12 | -0.03 | -20.00% | 0.00 | 52 | 13,268 | 0.50 | 0.04 | 0.01 | 0.00 | 3/24/2026 | 3/24/2026 3:59:53 PM EST |
| 41.00 | 0.01 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.47 | 0.03 | 0.01 | 0.00 | 3/20/2026 | 3/24/2026 3:59:53 PM EST |
| 42.00 | 0.05 | 0.12 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 4,254 | 0.52 | 0.02 | 0.01 | 0.00 | 3/17/2026 | 3/24/2026 3:59:53 PM EST |
| 43.00 | 0.01 | 0.13 | 0.07 | 0.05 | -0.07 | -58.34% | 0.00 | 55 | 52 | 0.50 | 0.02 | 0.01 | 0.00 | 3/24/2026 | 3/24/2026 3:59:53 PM EST |
| 44.00 | 0.01 | 0.28 | 0.15 | 0.07 | +0.02 | +40.00% | 0.00 | 55 | 50 | 0.57 | 0.01 | 0.01 | 0.00 | 3/24/2026 | 3/24/2026 3:59:53 PM EST |
| 45.00 | 0.02 | 0.06 | 0.04 | 0.05 | -0.02 | -28.58% | 0.00 | 1 | 8,318 | 0.52 | 0.01 | 0.01 | 0.00 | 3/24/2026 | 3/24/2026 3:59:53 PM EST |
| 46.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 0.76 | 0.01 | 0.00 | 0.00 | 3/24/2026 3:59:53 PM EST | |||
| 47.00 | 0.00 | 0.10 | 0.05 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.64 | 0.01 | 0.00 | 0.00 | 2/17/2026 | 3/24/2026 3:59:53 PM EST |
| 48.00 | 0.00 | 0.18 | 0.09 | 0.09 | -0.09 | -50.00% | 0.00 | 55 | 104 | 0.73 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 3:59:53 PM EST |
| 49.00 | 0.00 | 0.20 | 0.10 | 0.01 | -0.17 | -94.45% | 0.00 | 55 | 159 | 0.76 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 3:59:53 PM EST |
| 50.00 | 0.00 | 0.08 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.67 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/24/2026 3:59:53 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 | 1.11 | 0.56 | 0.01 | 0.00 | 0.00% | 0.56 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 3/24/2026 3:59:53 PM EST |
| 2.00 | 0.00 | 1.11 | 0.56 | 0.01 | 0.00 | 0.00% | 0.28 | 0 | 1 | 5.82 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 3/24/2026 3:59:53 PM EST |
| 3.00 | 0.00 | 1.26 | 0.63 | 0.05 | 0.00 | 0.00% | 0.21 | 0 | 11 | 4.73 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 3/24/2026 3:59:53 PM EST |
| 4.00 | 0.00 | 1.11 | 0.56 | 0.05 | 0.00 | 0.00% | 0.14 | 0 | 4 | 3.73 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 3/24/2026 3:59:53 PM EST |
| 5.00 | 0.00 | 0.11 | 0.06 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 4,565 | 1.81 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/24/2026 3:59:53 PM EST |
| 8.00 | 0.00 | 0.13 | 0.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,278 | 1.26 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/24/2026 3:59:53 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 2,532 | 1.05 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/24/2026 3:59:53 PM EST |
| 13.00 | 0.05 | 0.20 | 0.13 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 5,187 | 0.80 | -0.02 | 0.01 | 0.00 | 3/16/2026 | 3/24/2026 3:59:53 PM EST |
| 15.00 | 0.08 | 0.20 | 0.14 | 0.24 | -0.01 | -4.00% | 0.01 | 5 | 1,922 | 0.67 | -0.05 | 0.01 | -0.01 | 3/24/2026 | 3/24/2026 3:59:53 PM EST |
| 17.00 | 0.31 | 0.55 | 0.43 | 0.34 | +0.01 | +3.03% | 0.03 | 4 | 6,195 | 0.73 | -0.08 | 0.02 | -0.01 | 3/24/2026 | 3/24/2026 3:59:53 PM EST |
| 20.00 | 0.71 | 0.93 | 0.82 | 0.74 | +0.01 | +1.37% | 0.04 | 284 | 3,684 | 0.63 | -0.17 | 0.03 | -0.01 | 3/24/2026 | 3/24/2026 3:59:53 PM EST |
| 21.00 | 0.79 | 0.99 | 0.89 | 0.95 | -0.01 | -1.05% | 0.04 | 12 | 526 | 0.58 | -0.21 | 0.04 | -0.01 | 3/24/2026 | 3/24/2026 3:59:53 PM EST |
| 22.00 | 1.13 | 1.25 | 1.19 | 1.21 | +0.01 | +0.84% | 0.05 | 23 | 10,460 | 0.57 | -0.25 | 0.04 | -0.01 | 3/24/2026 | 3/24/2026 3:59:53 PM EST |
| 23.00 | 1.50 | 1.55 | 1.53 | 1.52 | -0.02 | -1.30% | 0.07 | 1,094 | 894 | 0.56 | -0.30 | 0.05 | -0.01 | 3/24/2026 | 3/24/2026 3:59:53 PM EST |
| 24.00 | 1.81 | 1.94 | 1.88 | 1.89 | 0.00 | 0.00% | 0.08 | 33 | 940 | 0.55 | -0.36 | 0.05 | -0.02 | 3/24/2026 | 3/24/2026 3:59:53 PM EST |
| 25.00 | 2.18 | 2.37 | 2.28 | 2.30 | -0.05 | -2.13% | 0.09 | 91 | 10,693 | 0.53 | -0.41 | 0.06 | -0.02 | 3/24/2026 | 3/24/2026 3:59:53 PM EST |
| 26.00 | 2.76 | 2.88 | 2.82 | 2.80 | 0.00 | 0.00% | 0.11 | 59 | 696 | 0.53 | -0.47 | 0.06 | -0.02 | 3/24/2026 | 3/24/2026 3:59:53 PM EST |
| 27.00 | 3.30 | 3.45 | 3.38 | 3.35 | -0.05 | -1.48% | 0.13 | 148 | 11,003 | 0.52 | -0.53 | 0.06 | -0.02 | 3/24/2026 | 3/24/2026 3:59:53 PM EST |
| 28.00 | 3.85 | 4.10 | 3.98 | 3.95 | +0.35 | +9.73% | 0.14 | 49 | 2,801 | 0.51 | -0.59 | 0.06 | -0.01 | 3/24/2026 | 3/24/2026 3:59:53 PM EST |
| 29.00 | 4.50 | 5.05 | 4.78 | 5.45 | 0.00 | 0.00% | 0.16 | 0 | 2,720 | 0.53 | -0.65 | 0.06 | -0.01 | 3/19/2026 | 3/24/2026 3:59:53 PM EST |
| 30.00 | 5.35 | 5.55 | 5.45 | 5.35 | 0.00 | 0.00% | 0.18 | 121 | 11,245 | 0.51 | -0.70 | 0.06 | -0.01 | 3/24/2026 | 3/24/2026 3:59:53 PM EST |
| 31.00 | 6.00 | 6.95 | 6.48 | 6.41 | -0.44 | -6.43% | 0.21 | 27 | 4,915 | 0.57 | -0.75 | 0.05 | -0.01 | 3/24/2026 | 3/24/2026 3:59:53 PM EST |
| 32.00 | 7.00 | 7.30 | 7.15 | 6.95 | -0.22 | -3.07% | 0.22 | 252 | 9,929 | 0.53 | -0.79 | 0.05 | -0.01 | 3/24/2026 | 3/24/2026 3:59:53 PM EST |
| 33.00 | 7.65 | 8.70 | 8.18 | 5.45 | 0.00 | 0.00% | 0.25 | 0 | 213 | 0.56 | -0.83 | 0.04 | -0.01 | 3/2/2026 | 3/24/2026 3:59:53 PM EST |
| 34.00 | 8.70 | 9.70 | 9.20 | 4.70 | 0.00 | 0.00% | 0.27 | 0 | 113 | 0.61 | -0.86 | 0.04 | -0.01 | 2/27/2026 | 3/24/2026 3:59:53 PM EST |
| 35.00 | 9.45 | 10.55 | 10.00 | 10.65 | 0.00 | 0.00% | 0.29 | 0 | 2,162 | 0.76 | -0.89 | 0.03 | -0.01 | 3/20/2026 | 3/24/2026 3:59:53 PM EST |
| 36.00 | 10.35 | 11.50 | 10.93 | 8.02 | 0.00 | 0.00% | 0.30 | 0 | 33 | 0.79 | -0.91 | 0.03 | -0.01 | 3/4/2026 | 3/24/2026 3:59:53 PM EST |
| 37.00 | 11.30 | 12.50 | 11.90 | 8.38 | 0.00 | 0.00% | 0.32 | 0 | 93 | 0.82 | -0.93 | 0.02 | 0.00 | 3/2/2026 | 3/24/2026 3:59:53 PM EST |
| 38.00 | 12.30 | 13.50 | 12.90 | % | 0.34 | 0 | 0 | 0.86 | -0.94 | 0.02 | 0.00 | 3/24/2026 3:59:53 PM EST | |||
| 39.00 | 13.25 | 14.50 | 13.88 | % | 0.36 | 0 | 0 | 0.89 | -0.95 | 0.02 | 0.00 | 3/24/2026 3:59:53 PM EST | |||
| 40.00 | 14.25 | 15.40 | 14.83 | 12.60 | 0.00 | 0.00% | 0.37 | 0 | 389 | 0.89 | -0.96 | 0.01 | 0.00 | 3/3/2026 | 3/24/2026 3:59:53 PM EST |
| 41.00 | 13.90 | 17.30 | 15.60 | % | 0.38 | 0 | 0 | 1.16 | -0.97 | 0.01 | 0.00 | 3/24/2026 3:59:53 PM EST | |||
| 42.00 | 15.10 | 18.45 | 16.78 | 9.12 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.23 | -0.98 | 0.01 | 0.00 | 2/6/2026 | 3/24/2026 3:59:53 PM EST |
| 43.00 | 16.20 | 19.45 | 17.83 | % | 0.41 | 0 | 0 | 1.26 | -0.98 | 0.01 | 0.00 | 3/24/2026 3:59:53 PM EST | |||
| 44.00 | 17.10 | 20.45 | 18.78 | % | 0.43 | 0 | 0 | 1.29 | -0.99 | 0.01 | 0.00 | 3/24/2026 3:59:53 PM EST | |||
| 45.00 | 17.75 | 21.35 | 19.55 | % | 0.43 | 0 | 0 | 1.30 | -0.99 | 0.01 | 0.00 | 3/24/2026 3:59:53 PM EST | |||
| 46.00 | 19.10 | 22.25 | 20.68 | % | 0.45 | 0 | 0 | 1.30 | -0.99 | 0.00 | 0.00 | 3/24/2026 3:59:53 PM EST | |||
| 47.00 | 20.10 | 23.35 | 21.73 | % | 0.46 | 0 | 0 | 1.35 | -0.99 | 0.00 | 0.00 | 3/24/2026 3:59:53 PM EST | |||
| 48.00 | 21.20 | 24.35 | 22.78 | % | 0.47 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 3/24/2026 3:59:53 PM EST | |||
| 49.00 | 22.20 | 25.35 | 23.78 | % | 0.49 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 3/24/2026 3:59:53 PM EST | |||
| 50.00 | 23.15 | 26.45 | 24.80 | % | 0.50 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 3/24/2026 3:59:53 PM EST |