Options Chain for CARNIVAL CORP LTD COMMON SHARES (CCL) - $25.03 as of 5/13/2026 9:03:49 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 | 23.85 | 24.20 | 24.03 | 24.19 | 0.00 | 0.00% | 24.03 | 0 | 7 | 6.93 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 3:59:55 PM EST |
| 2.00 | 22.70 | 23.30 | 23.00 | 23.15 | 0.00 | 0.00% | 11.50 | 4 | 372 | 5.64 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 3.00 | 21.90 | 22.40 | 22.15 | 22.15 | +0.05 | +0.23% | 7.38 | 2 | 2 | 4.95 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 4.00 | 20.65 | 21.40 | 21.03 | 21.19 | 0.00 | 0.00% | 5.26 | 0 | 2 | 4.23 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 3:59:55 PM EST |
| 5.00 | 18.90 | 21.25 | 20.08 | 20.20 | 0.00 | 0.00% | 4.02 | 0 | 1 | 5.25 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 3:59:55 PM EST |
| 8.00 | 16.35 | 17.70 | 17.03 | 17.13 | 0.00 | 0.00% | 2.13 | 0 | 16 | 3.08 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 3:59:55 PM EST |
| 10.00 | 14.90 | 15.20 | 15.05 | 15.00 | 0.00 | 0.00% | 1.51 | 0 | 9 | 1.85 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 3:59:55 PM EST |
| 13.00 | 11.75 | 12.45 | 12.10 | 12.07 | -1.98 | -14.10% | 0.93 | 16 | 124 | 1.68 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 15.00 | 9.70 | 10.45 | 10.08 | 12.69 | 0.00 | 0.00% | 0.67 | 0 | 244 | 1.37 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/13/2026 3:59:55 PM EST |
| 17.00 | 7.80 | 8.50 | 8.15 | 9.66 | 0.00 | 0.00% | 0.48 | 0 | 186 | 1.14 | 0.98 | 0.01 | 0.00 | 4/1/2026 | 5/13/2026 3:59:55 PM EST |
| 17.50 | 7.40 | 8.10 | 7.75 | % | 0.44 | 0 | 0 | 1.14 | 0.98 | 0.02 | 0.00 | 5/13/2026 3:59:55 PM EST | |||
| 20.00 | 4.85 | 5.55 | 5.20 | 5.65 | 0.00 | 0.00% | 0.26 | 0 | 1,204 | 0.80 | 0.91 | 0.04 | -0.01 | 5/11/2026 | 5/13/2026 3:59:55 PM EST |
| 21.00 | 3.75 | 4.50 | 4.13 | 4.80 | 0.00 | 0.00% | 0.20 | 0 | 128 | 0.65 | 0.86 | 0.05 | -0.01 | 5/4/2026 | 5/13/2026 3:59:55 PM EST |
| 22.00 | 2.95 | 3.80 | 3.38 | 3.50 | 0.00 | 0.00% | 0.15 | 0 | 2,168 | 0.67 | 0.80 | 0.07 | -0.01 | 5/12/2026 | 5/13/2026 3:59:55 PM EST |
| 22.50 | 2.84 | 3.40 | 3.12 | % | 0.14 | 0 | 0 | 0.54 | 0.76 | 0.08 | -0.02 | 5/13/2026 3:59:55 PM EST | |||
| 23.00 | 2.58 | 2.97 | 2.78 | 2.75 | -0.34 | -11.01% | 0.12 | 1 | 619 | 0.54 | 0.72 | 0.08 | -0.02 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 24.00 | 2.12 | 2.20 | 2.16 | 2.12 | +0.10 | +4.95% | 0.09 | 2 | 4,001 | 0.53 | 0.62 | 0.09 | -0.02 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 25.00 | 1.58 | 1.64 | 1.61 | 1.62 | +0.11 | +7.29% | 0.06 | 461 | 5,934 | 0.52 | 0.53 | 0.10 | -0.02 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 26.00 | 1.14 | 1.20 | 1.17 | 1.20 | +0.06 | +5.27% | 0.04 | 342 | 6,431 | 0.52 | 0.43 | 0.10 | -0.02 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 27.00 | 0.76 | 0.86 | 0.81 | 0.82 | +0.01 | +1.24% | 0.03 | 370 | 10,204 | 0.51 | 0.34 | 0.09 | -0.02 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 28.00 | 0.55 | 0.60 | 0.58 | 0.57 | -0.01 | -1.73% | 0.02 | 316 | 2,735 | 0.51 | 0.26 | 0.08 | -0.02 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 29.00 | 0.37 | 0.42 | 0.40 | 0.38 | -0.03 | -7.32% | 0.01 | 453 | 17,658 | 0.51 | 0.20 | 0.07 | -0.02 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 30.00 | 0.25 | 0.28 | 0.27 | 0.27 | +0.01 | +3.85% | 0.01 | 114 | 27,344 | 0.51 | 0.14 | 0.06 | -0.01 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 31.00 | 0.13 | 0.20 | 0.17 | 0.18 | -0.01 | -5.27% | 0.01 | 510 | 21,109 | 0.50 | 0.10 | 0.04 | -0.01 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 32.00 | 0.12 | 0.15 | 0.14 | 0.15 | +0.01 | +7.15% | 0.00 | 233 | 20,252 | 0.53 | 0.07 | 0.03 | -0.01 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 33.00 | 0.08 | 0.14 | 0.11 | 0.11 | -0.02 | -15.39% | 0.00 | 17 | 2,923 | 0.55 | 0.05 | 0.02 | -0.01 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 34.00 | 0.06 | 0.07 | 0.07 | 0.09 | +0.03 | +50.00% | 0.00 | 275 | 1,038 | 0.54 | 0.03 | 0.02 | 0.00 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 35.00 | 0.03 | 0.14 | 0.09 | 0.04 | -0.02 | -33.34% | 0.00 | 101 | 8,938 | 0.59 | 0.02 | 0.01 | 0.00 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 36.00 | 0.01 | 0.13 | 0.07 | 0.06 | +0.01 | +20.00% | 0.00 | 56 | 453 | 0.59 | 0.01 | 0.01 | 0.00 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 37.00 | 0.02 | 0.09 | 0.06 | 0.03 | -0.01 | -25.00% | 0.00 | 56 | 7,149 | 0.62 | 0.01 | 0.01 | 0.00 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 38.00 | 0.00 | 0.09 | 0.05 | 0.09 | +0.06 | +200.00% | 0.00 | 55 | 522 | 0.73 | 0.01 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 39.00 | 0.00 | 0.08 | 0.04 | 0.05 | -0.04 | -44.45% | 0.00 | 55 | 502 | 0.75 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 40.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13,361 | 0.78 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 3:59:55 PM EST |
| 41.00 | 0.00 | 0.08 | 0.04 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.81 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/13/2026 3:59:55 PM EST |
| 42.00 | 0.01 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4,040 | 0.74 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 3:59:55 PM EST |
| 43.00 | 0.00 | 0.06 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 15 | 559 | 0.84 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 44.00 | 0.00 | 0.06 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 15 | 151 | 0.87 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 45.00 | 0.01 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 5 | 9,106 | 0.79 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 46.00 | 0.00 | 0.06 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 48 | 448 | 0.90 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 47.00 | 0.00 | 0.06 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 48 | 272 | 0.95 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 48.00 | 0.00 | 0.06 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 55 | 428 | 0.97 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 49.00 | 0.00 | 0.07 | 0.04 | 0.04 | +0.03 | +300.00% | 0.00 | 55 | 465 | 1.02 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 50.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 2 | 1.05 | 0.00 | 0.00 | 0.00 | 5/13/2026 3:59:55 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 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/13/2026 3:59:55 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2026 3:59:55 PM EST | |||
| 3.00 | 0.00 | 2.13 | 1.07 | % | 0.36 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2026 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.86 | 0.43 | % | 0.11 | 0 | 4 | 5.20 | 0.00 | 0.00 | 0.00 | 5/13/2026 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 4,567 | 2.92 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 5/13/2026 3:59:55 PM EST |
| 8.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,304 | 1.54 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/13/2026 3:59:55 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3,226 | 1.72 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/13/2026 3:59:55 PM EST |
| 13.00 | 0.01 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5,757 | 0.94 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 3:59:55 PM EST |
| 15.00 | 0.02 | 0.06 | 0.04 | 0.06 | -0.06 | -50.00% | 0.00 | 1 | 4,986 | 0.80 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 17.00 | 0.04 | 0.08 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 3 | 6,160 | 0.66 | -0.02 | 0.01 | 0.00 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 17.50 | 0.00 | 0.12 | 0.06 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.73 | -0.02 | 0.02 | 0.00 | 5/11/2026 | 5/13/2026 3:59:55 PM EST |
| 20.00 | 0.22 | 0.29 | 0.26 | 0.26 | -0.01 | -3.71% | 0.01 | 141 | 6,790 | 0.60 | -0.09 | 0.04 | -0.01 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 21.00 | 0.24 | 0.42 | 0.33 | 0.38 | -0.02 | -5.00% | 0.02 | 290 | 3,474 | 0.55 | -0.14 | 0.05 | -0.01 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 22.00 | 0.54 | 0.59 | 0.57 | 0.57 | -0.05 | -8.07% | 0.03 | 383 | 17,150 | 0.56 | -0.20 | 0.07 | -0.01 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 22.50 | 0.66 | 0.72 | 0.69 | 0.70 | 0.00 | 0.00% | 0.03 | 75 | 248 | 0.55 | -0.24 | 0.08 | -0.02 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 23.00 | 0.80 | 0.85 | 0.83 | 0.82 | -0.06 | -6.82% | 0.04 | 10,250 | 30,150 | 0.54 | -0.28 | 0.08 | -0.02 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 24.00 | 1.13 | 1.26 | 1.20 | 1.18 | -0.08 | -6.35% | 0.05 | 751 | 11,981 | 0.53 | -0.38 | 0.09 | -0.02 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 25.00 | 1.60 | 1.66 | 1.63 | 1.61 | -0.11 | -6.40% | 0.07 | 675 | 21,396 | 0.51 | -0.47 | 0.10 | -0.02 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 26.00 | 2.14 | 2.33 | 2.24 | 2.24 | +0.02 | +0.91% | 0.09 | 22 | 14,358 | 0.52 | -0.57 | 0.10 | -0.02 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 27.00 | 2.77 | 2.90 | 2.84 | 2.83 | -0.15 | -5.04% | 0.11 | 71 | 17,426 | 0.50 | -0.66 | 0.09 | -0.02 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 28.00 | 3.50 | 3.75 | 3.63 | 3.68 | -0.14 | -3.67% | 0.13 | 14 | 2,992 | 0.51 | -0.74 | 0.08 | -0.02 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 29.00 | 4.30 | 4.70 | 4.50 | 4.57 | +0.03 | +0.67% | 0.16 | 1 | 3,009 | 0.53 | -0.80 | 0.07 | -0.02 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 30.00 | 5.25 | 5.45 | 5.35 | 5.32 | -0.15 | -2.75% | 0.18 | 142 | 11,529 | 0.53 | -0.86 | 0.06 | -0.01 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 31.00 | 6.00 | 6.45 | 6.23 | 6.31 | +0.01 | +0.16% | 0.20 | 54 | 5,027 | 0.66 | -0.90 | 0.04 | -0.01 | 5/13/2026 | 5/13/2026 3:59:55 PM EST |
| 32.00 | 7.00 | 7.45 | 7.23 | 7.25 | 0.00 | 0.00% | 0.23 | 0 | 9,649 | 0.72 | -0.93 | 0.03 | -0.01 | 5/12/2026 | 5/13/2026 3:59:55 PM EST |
| 33.00 | 7.80 | 8.45 | 8.13 | 7.23 | 0.00 | 0.00% | 0.25 | 0 | 425 | 0.78 | -0.95 | 0.02 | -0.01 | 5/5/2026 | 5/13/2026 3:59:55 PM EST |
| 34.00 | 8.70 | 9.50 | 9.10 | 6.31 | 0.00 | 0.00% | 0.27 | 0 | 114 | 0.87 | -0.97 | 0.02 | 0.00 | 4/8/2026 | 5/13/2026 3:59:55 PM EST |
| 35.00 | 9.40 | 10.60 | 10.00 | 9.90 | 0.00 | 0.00% | 0.29 | 0 | 2,510 | 0.97 | -0.98 | 0.01 | 0.00 | 5/11/2026 | 5/13/2026 3:59:55 PM EST |
| 36.00 | 10.35 | 12.10 | 11.23 | 10.54 | 0.00 | 0.00% | 0.31 | 0 | 33 | 1.25 | -0.99 | 0.01 | 0.00 | 4/6/2026 | 5/13/2026 3:59:55 PM EST |
| 37.00 | 11.10 | 13.05 | 12.08 | % | 0.33 | 0 | 93 | 1.29 | -0.99 | 0.01 | 0.00 | 5/13/2026 3:59:55 PM EST | |||
| 38.00 | 12.00 | 13.95 | 12.98 | 10.65 | 0.00 | 0.00% | 0.34 | 0 | 100 | 1.30 | -0.99 | 0.00 | 0.00 | 4/21/2026 | 5/13/2026 3:59:55 PM EST |
| 39.00 | 13.60 | 14.85 | 14.23 | % | 0.36 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/13/2026 3:59:55 PM EST | |||
| 40.00 | 14.75 | 15.45 | 15.10 | % | 0.38 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/13/2026 3:59:55 PM EST | |||
| 41.00 | 15.00 | 17.40 | 16.20 | % | 0.40 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 5/13/2026 3:59:55 PM EST | |||
| 42.00 | 16.20 | 18.50 | 17.35 | % | 0.41 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 5/13/2026 3:59:55 PM EST | |||
| 43.00 | 17.20 | 19.10 | 18.15 | % | 0.42 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 5/13/2026 3:59:55 PM EST | |||
| 44.00 | 18.15 | 20.20 | 19.18 | % | 0.44 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 5/13/2026 3:59:55 PM EST | |||
| 45.00 | 19.30 | 20.55 | 19.93 | % | 0.44 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/13/2026 3:59:55 PM EST | |||
| 46.00 | 20.00 | 22.35 | 21.18 | 19.00 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 5/13/2026 3:59:55 PM EST |
| 47.00 | 21.10 | 23.10 | 22.10 | % | 0.47 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 5/13/2026 3:59:55 PM EST | |||
| 48.00 | 21.85 | 24.10 | 22.98 | % | 0.48 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 5/13/2026 3:59:55 PM EST | |||
| 49.00 | 23.25 | 25.40 | 24.33 | % | 0.50 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 5/13/2026 3:59:55 PM EST | |||
| 50.00 | 24.25 | 26.40 | 25.33 | % | 0.51 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 5/13/2026 3:59:55 PM EST |