Options Chain for CARNIVAL CORP COMMON STOCK (CCL) - $31.45 as of 2/6/2026 2:20:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 30.90 | 34.05 | 32.48 | 30.82 | 0.00 | 0.00% | 32.48 | 0 | 24 | 0.00 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 3:59:43 PM EST |
| 2.00 | 30.25 | 33.90 | 32.08 | 29.52 | 0.00 | 0.00% | 16.04 | 0 | 204 | 0.00 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 3:59:43 PM EST |
| 3.00 | 28.90 | 32.90 | 30.90 | 27.66 | 0.00 | 0.00% | 10.30 | 0 | 1 | 5.31 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 2/6/2026 3:59:43 PM EST |
| 4.00 | 27.90 | 31.90 | 29.90 | 15.85 | 0.00 | 0.00% | 7.47 | 0 | 1 | 4.24 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 2/6/2026 3:59:43 PM EST |
| 5.00 | 26.90 | 30.90 | 28.90 | 24.90 | 0.00 | 0.00% | 5.78 | 0 | 9 | 3.63 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 2/6/2026 3:59:43 PM EST |
| 8.00 | 25.95 | 27.90 | 26.93 | 23.50 | 0.00 | 0.00% | 3.37 | 0 | 29 | 2.61 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 3:59:43 PM EST |
| 10.00 | 22.25 | 25.85 | 24.05 | 21.00 | 0.00 | 0.00% | 2.41 | 0 | 109 | 2.18 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/6/2026 3:59:43 PM EST |
| 13.00 | 19.70 | 22.25 | 20.98 | 18.80 | 0.00 | 0.00% | 1.61 | 0 | 129 | 1.52 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 2/6/2026 3:59:43 PM EST |
| 15.00 | 17.00 | 19.60 | 18.30 | 13.80 | 0.00 | 0.00% | 1.22 | 0 | 150 | 1.06 | 0.99 | 0.00 | 0.00 | 1/26/2026 | 2/6/2026 3:59:43 PM EST |
| 17.00 | 15.35 | 17.35 | 16.35 | 15.75 | +1.55 | +10.92% | 0.96 | 4 | 110 | 0.80 | 0.98 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:43 PM EST |
| 20.00 | 12.50 | 14.45 | 13.48 | 12.75 | 0.00 | 0.00% | 0.67 | 0 | 1,078 | 0.67 | 0.95 | 0.01 | 0.00 | 2/3/2026 | 2/6/2026 3:59:43 PM EST |
| 22.00 | 11.40 | 12.70 | 12.05 | 11.20 | +0.68 | +6.47% | 0.55 | 10 | 1,780 | 0.65 | 0.93 | 0.01 | -0.01 | 2/6/2026 | 2/6/2026 3:59:43 PM EST |
| 25.00 | 8.35 | 10.00 | 9.18 | 9.50 | +1.75 | +22.59% | 0.37 | 1 | 3,539 | 0.56 | 0.87 | 0.02 | -0.01 | 2/6/2026 | 2/6/2026 3:59:43 PM EST |
| 27.00 | 8.05 | 8.35 | 8.20 | 7.80 | +1.55 | +24.80% | 0.30 | 220 | 3,192 | 0.50 | 0.82 | 0.03 | -0.01 | 2/6/2026 | 2/6/2026 3:59:43 PM EST |
| 30.00 | 5.30 | 6.20 | 5.75 | 5.75 | +1.70 | +41.98% | 0.19 | 52 | 7,375 | 0.43 | 0.72 | 0.03 | -0.01 | 2/6/2026 | 2/6/2026 3:59:43 PM EST |
| 32.00 | 4.70 | 5.00 | 4.85 | 4.75 | +1.57 | +49.38% | 0.15 | 1,181 | 3,129 | 0.47 | 0.64 | 0.04 | -0.01 | 2/6/2026 | 2/6/2026 3:59:43 PM EST |
| 35.00 | 3.05 | 3.50 | 3.28 | 3.15 | +1.16 | +58.30% | 0.09 | 278 | 8,860 | 0.45 | 0.51 | 0.04 | -0.01 | 2/6/2026 | 2/6/2026 3:59:43 PM EST |
| 37.00 | 2.39 | 2.53 | 2.46 | 2.45 | +1.00 | +68.97% | 0.07 | 2,491 | 2,128 | 0.44 | 0.43 | 0.04 | -0.01 | 2/6/2026 | 2/6/2026 3:59:43 PM EST |
| 40.00 | 1.44 | 1.62 | 1.53 | 1.58 | +0.56 | +54.91% | 0.04 | 58 | 9,609 | 0.43 | 0.31 | 0.04 | -0.01 | 2/6/2026 | 2/6/2026 3:59:43 PM EST |
| 42.00 | 1.05 | 1.18 | 1.12 | 1.15 | +0.49 | +74.25% | 0.03 | 46 | 4,258 | 0.43 | 0.25 | 0.04 | -0.01 | 2/6/2026 | 2/6/2026 3:59:43 PM EST |
| 45.00 | 0.57 | 0.75 | 0.66 | 0.68 | +0.25 | +58.14% | 0.01 | 131 | 8,418 | 0.42 | 0.17 | 0.03 | -0.01 | 2/6/2026 | 2/6/2026 3:59:43 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 | 1.27 | 0.64 | 0.01 | 0.00 | 0.00% | 0.64 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 2/6/2026 3:59:43 PM EST |
| 2.00 | 0.00 | 1.25 | 0.63 | 0.01 | 0.00 | 0.00% | 0.32 | 0 | 1 | 5.23 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 2/6/2026 3:59:43 PM EST |
| 3.00 | 0.00 | 1.27 | 0.64 | 0.05 | 0.00 | 0.00% | 0.21 | 0 | 11 | 4.03 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 2/6/2026 3:59:43 PM EST |
| 4.00 | 0.00 | 1.27 | 0.64 | 0.05 | 0.00 | 0.00% | 0.16 | 0 | 4 | 3.38 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 2/6/2026 3:59:43 PM EST |
| 5.00 | 0.00 | 1.26 | 0.63 | 0.05 | 0.00 | 0.00% | 0.13 | 0 | 53 | 2.95 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 2/6/2026 3:59:43 PM EST |
| 8.00 | 0.00 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1,271 | 1.20 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 2/6/2026 3:59:43 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 170 | 0.93 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 2/6/2026 3:59:43 PM EST |
| 13.00 | 0.03 | 0.14 | 0.09 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1,730 | 0.79 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/6/2026 3:59:43 PM EST |
| 15.00 | 0.05 | 0.20 | 0.13 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 1,848 | 0.73 | -0.01 | 0.00 | 0.00 | 2/2/2026 | 2/6/2026 3:59:43 PM EST |
| 17.00 | 0.01 | 0.26 | 0.14 | 0.14 | +0.03 | +27.28% | 0.01 | 20 | 6,088 | 0.60 | -0.02 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:43 PM EST |
| 20.00 | 0.07 | 0.30 | 0.19 | 0.26 | -0.07 | -21.22% | 0.01 | 15 | 1,911 | 0.54 | -0.05 | 0.01 | 0.00 | 2/6/2026 | 2/6/2026 3:59:43 PM EST |
| 22.00 | 0.26 | 0.58 | 0.42 | 0.41 | -0.12 | -22.65% | 0.02 | 20 | 11,733 | 0.56 | -0.07 | 0.01 | -0.01 | 2/6/2026 | 2/6/2026 3:59:43 PM EST |
| 25.00 | 0.68 | 0.76 | 0.72 | 0.75 | -0.29 | -27.89% | 0.03 | 23 | 10,539 | 0.52 | -0.13 | 0.02 | -0.01 | 2/6/2026 | 2/6/2026 3:59:43 PM EST |
| 27.00 | 0.89 | 1.36 | 1.13 | 1.12 | -0.39 | -25.83% | 0.04 | 293 | 6,136 | 0.50 | -0.18 | 0.03 | -0.01 | 2/6/2026 | 2/6/2026 3:59:43 PM EST |
| 30.00 | 1.86 | 1.97 | 1.92 | 1.88 | -0.79 | -29.59% | 0.06 | 57 | 9,400 | 0.48 | -0.28 | 0.03 | -0.01 | 2/6/2026 | 2/6/2026 3:59:43 PM EST |
| 32.00 | 2.56 | 2.81 | 2.69 | 2.61 | -0.99 | -27.50% | 0.08 | 8,000 | 2,040 | 0.48 | -0.36 | 0.04 | -0.01 | 2/6/2026 | 2/6/2026 3:59:43 PM EST |
| 35.00 | 3.85 | 4.30 | 4.08 | 4.40 | -0.85 | -16.19% | 0.12 | 55 | 2,116 | 0.44 | -0.49 | 0.04 | -0.01 | 2/6/2026 | 2/6/2026 3:59:43 PM EST |
| 37.00 | 4.90 | 5.80 | 5.35 | 5.65 | -1.05 | -15.68% | 0.14 | 66 | 6 | 0.45 | -0.57 | 0.04 | -0.01 | 2/6/2026 | 2/6/2026 3:59:43 PM EST |
| 40.00 | 7.20 | 7.75 | 7.48 | 8.60 | 0.00 | 0.00% | 0.19 | 0 | 400 | 0.44 | -0.69 | 0.04 | -0.01 | 2/3/2026 | 2/6/2026 3:59:43 PM EST |
| 42.00 | 8.80 | 9.35 | 9.08 | 9.12 | -4.61 | -33.58% | 0.22 | 2 | 1 | 0.44 | -0.75 | 0.04 | -0.01 | 2/6/2026 | 2/6/2026 3:59:43 PM EST |
| 45.00 | 11.25 | 12.05 | 11.65 | % | 0.26 | 0 | 0 | 0.43 | -0.83 | 0.03 | -0.01 | 2/6/2026 3:59:43 PM EST |