Options Chain for CARNIVAL CORP LTD COMMON SHARES (CCL) - $26.38 as of 5/11/2026 10:30:10 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 | 9.40 | 12.20 | 10.80 | % | 0.72 | 0 | 0 | 2.16 | 0.96 | 0.01 | -0.01 | 5/11/2026 10:59:03 AM EST | |||
| 17.00 | 7.80 | 10.25 | 9.03 | % | 0.53 | 0 | 0 | 1.82 | 0.95 | 0.01 | -0.01 | 5/11/2026 10:59:03 AM EST | |||
| 18.00 | 6.85 | 9.05 | 7.95 | % | 0.44 | 0 | 0 | 1.46 | 0.93 | 0.02 | -0.01 | 5/11/2026 10:59:03 AM EST | |||
| 19.00 | 5.95 | 8.05 | 7.00 | % | 0.37 | 0 | 0 | 1.33 | 0.87 | 0.03 | -0.02 | 5/11/2026 10:59:03 AM EST | |||
| 20.00 | 5.05 | 6.20 | 5.63 | % | 0.28 | 0 | 0 | 1.07 | 0.85 | 0.03 | -0.02 | 5/11/2026 10:59:03 AM EST | |||
| 21.00 | 4.40 | 5.05 | 4.73 | 5.15 | % | 0.23 | 28 | 0 | 0.52 | 0.82 | 0.04 | -0.02 | 5/11/2026 | 5/11/2026 10:59:03 AM EST | |
| 22.00 | 3.70 | 4.45 | 4.08 | 4.12 | % | 0.19 | 20 | 0 | 0.56 | 0.78 | 0.05 | -0.02 | 5/11/2026 | 5/11/2026 10:59:03 AM EST | |
| 23.00 | 2.90 | 3.70 | 3.30 | % | 0.14 | 0 | 0 | 0.66 | 0.72 | 0.06 | -0.02 | 5/11/2026 10:59:03 AM EST | |||
| 24.00 | 2.35 | 3.65 | 3.00 | % | 0.12 | 0 | 0 | 0.64 | 0.65 | 0.07 | -0.02 | 5/11/2026 10:59:03 AM EST | |||
| 25.00 | 2.00 | 2.44 | 2.22 | 2.13 | -0.67 | -23.93% | 0.09 | 21 | 1 | 0.56 | 0.58 | 0.08 | -0.02 | 5/11/2026 | 5/11/2026 10:59:03 AM EST |
| 26.00 | 1.47 | 2.13 | 1.80 | 1.70 | -0.80 | -32.00% | 0.07 | 1 | 10 | 0.57 | 0.50 | 0.08 | -0.02 | 5/11/2026 | 5/11/2026 10:59:03 AM EST |
| 27.00 | 1.13 | 1.43 | 1.28 | 1.25 | % | 0.05 | 10 | 0 | 0.55 | 0.42 | 0.08 | -0.02 | 5/11/2026 | 5/11/2026 10:59:03 AM EST | |
| 28.00 | 0.81 | 1.11 | 0.96 | 0.96 | -0.26 | -21.32% | 0.03 | 9 | 1 | 0.58 | 0.35 | 0.08 | -0.02 | 5/11/2026 | 5/11/2026 10:59:03 AM EST |
| 29.00 | 0.58 | 0.95 | 0.77 | 0.80 | % | 0.03 | 1 | 0 | 0.53 | 0.28 | 0.07 | -0.02 | 5/11/2026 | 5/11/2026 10:59:03 AM EST | |
| 30.00 | 0.39 | 0.97 | 0.68 | 0.55 | -0.24 | -30.38% | 0.02 | 5 | 6 | 0.56 | 0.23 | 0.06 | -0.02 | 5/11/2026 | 5/11/2026 10:59:03 AM EST |
| 31.00 | 0.17 | 0.81 | 0.49 | % | 0.02 | 0 | 0 | 0.55 | 0.17 | 0.05 | -0.01 | 5/11/2026 10:59:03 AM EST | |||
| 32.00 | 0.05 | 0.75 | 0.40 | % | 0.01 | 0 | 0 | 0.54 | 0.13 | 0.05 | -0.01 | 5/11/2026 10:59:03 AM EST | |||
| 33.00 | 0.02 | 0.75 | 0.39 | % | 0.01 | 0 | 0 | 0.56 | 0.10 | 0.04 | -0.01 | 5/11/2026 10:59:03 AM EST | |||
| 34.00 | 0.00 | 0.73 | 0.37 | % | 0.01 | 0 | 0 | 0.82 | 0.08 | 0.03 | -0.01 | 5/11/2026 10:59:03 AM EST | |||
| 35.00 | 0.00 | 0.68 | 0.34 | % | 0.01 | 0 | 0 | 0.85 | 0.06 | 0.02 | -0.01 | 5/11/2026 10:59:03 AM EST | |||
| 36.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.89 | 0.04 | 0.02 | 0.00 | 5/11/2026 10:59:03 AM EST | |||
| 37.00 | 0.00 | 0.62 | 0.31 | % | 0.01 | 0 | 0 | 0.92 | 0.03 | 0.01 | 0.00 | 5/11/2026 10:59:03 AM 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 | 0.03 | 0.21 | 0.12 | % | 0.01 | 0 | 0 | 0.94 | -0.04 | 0.01 | -0.01 | 5/11/2026 10:59:03 AM EST | |||
| 17.00 | 0.00 | 0.35 | 0.18 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.93 | -0.05 | 0.01 | -0.01 | 5/7/2026 | 5/11/2026 10:59:03 AM EST |
| 18.00 | 0.00 | 0.42 | 0.21 | % | 0.01 | 0 | 0 | 0.88 | -0.07 | 0.02 | -0.01 | 5/11/2026 10:59:03 AM EST | |||
| 19.00 | 0.01 | 0.50 | 0.26 | % | 0.01 | 0 | 0 | 0.59 | -0.13 | 0.03 | -0.02 | 5/11/2026 10:59:03 AM EST | |||
| 20.00 | 0.30 | 0.50 | 0.40 | 0.39 | -0.09 | -18.75% | 0.02 | 4 | 5 | 0.58 | -0.15 | 0.03 | -0.02 | 5/11/2026 | 5/11/2026 10:59:03 AM EST |
| 21.00 | 0.25 | 0.86 | 0.56 | 1.20 | 0.00 | 0.00% | 0.03 | 0 | 80 | 0.62 | -0.18 | 0.04 | -0.02 | 5/7/2026 | 5/11/2026 10:59:03 AM EST |
| 22.00 | 0.63 | 0.92 | 0.78 | 0.82 | % | 0.04 | 21 | 0 | 0.61 | -0.23 | 0.05 | -0.02 | 5/11/2026 | 5/11/2026 10:59:03 AM EST | |
| 23.00 | 1.00 | 1.34 | 1.17 | 1.17 | % | 0.05 | 13 | 0 | 0.60 | -0.28 | 0.06 | -0.02 | 5/11/2026 | 5/11/2026 10:59:03 AM EST | |
| 24.00 | 1.04 | 1.68 | 1.36 | 1.35 | +0.16 | +13.45% | 0.06 | 1 | 15 | 0.58 | -0.35 | 0.07 | -0.02 | 5/11/2026 | 5/11/2026 10:59:03 AM EST |
| 25.00 | 1.85 | 2.12 | 1.99 | 1.95 | +0.36 | +22.65% | 0.08 | 63 | 21 | 0.60 | -0.42 | 0.08 | -0.02 | 5/11/2026 | 5/11/2026 10:59:03 AM EST |
| 26.00 | 2.32 | 2.73 | 2.53 | 2.36 | +0.42 | +21.65% | 0.10 | 5 | 1 | 0.60 | -0.50 | 0.08 | -0.02 | 5/11/2026 | 5/11/2026 10:59:03 AM EST |
| 27.00 | 2.85 | 3.35 | 3.10 | % | 0.11 | 0 | 0 | 0.53 | -0.58 | 0.08 | -0.02 | 5/11/2026 10:59:03 AM EST | |||
| 28.00 | 2.78 | 4.10 | 3.44 | % | 0.12 | 0 | 0 | 0.67 | -0.65 | 0.08 | -0.02 | 5/11/2026 10:59:03 AM EST | |||
| 29.00 | 3.60 | 4.95 | 4.28 | % | 0.15 | 0 | 0 | 0.69 | -0.72 | 0.07 | -0.02 | 5/11/2026 10:59:03 AM EST | |||
| 30.00 | 4.35 | 5.75 | 5.05 | 4.12 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.74 | -0.78 | 0.06 | -0.02 | 5/8/2026 | 5/11/2026 10:59:03 AM EST |
| 31.00 | 5.65 | 6.60 | 6.13 | % | 0.20 | 0 | 0 | 0.76 | -0.83 | 0.05 | -0.01 | 5/11/2026 10:59:03 AM EST | |||
| 32.00 | 5.85 | 7.55 | 6.70 | % | 0.21 | 0 | 0 | 0.80 | -0.87 | 0.05 | -0.01 | 5/11/2026 10:59:03 AM EST | |||
| 33.00 | 6.80 | 8.50 | 7.65 | % | 0.23 | 0 | 0 | 0.84 | -0.90 | 0.04 | -0.01 | 5/11/2026 10:59:03 AM EST | |||
| 34.00 | 7.80 | 9.50 | 8.65 | % | 0.25 | 0 | 0 | 0.94 | -0.92 | 0.03 | -0.01 | 5/11/2026 10:59:03 AM EST | |||
| 35.00 | 8.75 | 10.45 | 9.60 | % | 0.27 | 0 | 0 | 0.93 | -0.94 | 0.02 | -0.01 | 5/11/2026 10:59:03 AM EST | |||
| 36.00 | 9.75 | 11.95 | 10.85 | % | 0.30 | 0 | 0 | 1.21 | -0.96 | 0.02 | 0.00 | 5/11/2026 10:59:03 AM EST | |||
| 37.00 | 10.70 | 13.35 | 12.03 | % | 0.33 | 0 | 0 | 1.40 | -0.97 | 0.01 | 0.00 | 5/11/2026 10:59:03 AM EST |