Options Chain for CARNIVAL CORP LTD COMMON SHARES (CCL) - $30.19 as of 6/23/2026 1:58:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 13.00 | 14.20 | 13.60 | 13.60 | -1.85 | -11.98% | 0.91 | 7 | 19 | 5.84 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 2:59:02 PM EST |
| 16.00 | 12.25 | 13.00 | 12.63 | 12.67 | -1.34 | -9.57% | 0.79 | 5 | 16 | 5.35 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 2:59:02 PM EST |
| 17.00 | 11.05 | 12.15 | 11.60 | 11.50 | -1.60 | -12.22% | 0.68 | 5 | 11 | 4.51 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 2:59:02 PM EST |
| 18.00 | 10.30 | 11.15 | 10.73 | 10.45 | -2.12 | -16.87% | 0.60 | 6 | 11 | 4.35 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 2:59:02 PM EST |
| 19.00 | 9.25 | 10.00 | 9.63 | 9.60 | -2.07 | -17.74% | 0.51 | 7 | 2 | 3.72 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 2:59:02 PM EST |
| 20.00 | 8.10 | 9.10 | 8.60 | 8.69 | -1.93 | -18.18% | 0.43 | 8 | 33 | 3.46 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 2:59:02 PM EST |
| 20.50 | 7.70 | 8.65 | 8.18 | 8.00 | -2.08 | -20.64% | 0.40 | 20 | 3 | 3.17 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 2:59:02 PM EST |
| 21.00 | 7.25 | 8.00 | 7.63 | 7.60 | -2.05 | -21.25% | 0.36 | 25 | 66 | 3.20 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 2:59:02 PM EST |
| 21.50 | 6.65 | 7.45 | 7.05 | 6.72 | -2.30 | -25.50% | 0.33 | 1 | 2 | 3.02 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 2:59:02 PM EST |
| 22.00 | 6.30 | 7.05 | 6.68 | 6.54 | -2.21 | -25.26% | 0.30 | 2 | 18 | 2.65 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 2:59:02 PM EST |
| 22.50 | 5.80 | 6.60 | 6.20 | 6.14 | -2.11 | -25.58% | 0.28 | 3 | 3 | 2.29 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 2:59:02 PM EST |
| 23.00 | 5.30 | 6.15 | 5.73 | 5.63 | -2.13 | -27.45% | 0.25 | 13 | 4 | 2.23 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 2:59:02 PM EST |
| 23.50 | 5.00 | 5.45 | 5.23 | 4.95 | -2.39 | -32.57% | 0.22 | 4 | 43 | 2.32 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 2:59:02 PM EST |
| 24.00 | 4.30 | 4.95 | 4.63 | 4.45 | -1.82 | -29.03% | 0.19 | 305 | 130 | 1.41 | 0.99 | 0.01 | 0.00 | 6/23/2026 | 6/23/2026 2:59:02 PM EST |
| 24.50 | 3.60 | 4.75 | 4.18 | 4.04 | -2.66 | -39.71% | 0.17 | 3 | 7 | 1.82 | 0.99 | 0.01 | -0.01 | 6/23/2026 | 6/23/2026 2:59:02 PM EST |
| 25.00 | 3.30 | 4.00 | 3.65 | 3.72 | -1.58 | -29.82% | 0.15 | 12 | 143 | 1.73 | 0.97 | 0.03 | -0.02 | 6/23/2026 | 6/23/2026 2:59:02 PM EST |
| 25.50 | 2.83 | 3.70 | 3.27 | 3.20 | -2.15 | -40.19% | 0.13 | 6 | 83 | 1.70 | 0.95 | 0.05 | -0.03 | 6/23/2026 | 6/23/2026 2:59:02 PM EST |
| 26.00 | 2.37 | 3.05 | 2.71 | 2.60 | -1.74 | -40.10% | 0.10 | 107 | 320 | 1.05 | 0.92 | 0.08 | -0.05 | 6/23/2026 | 6/23/2026 2:59:02 PM EST |
| 26.50 | 1.81 | 2.79 | 2.30 | 2.20 | -1.60 | -42.11% | 0.09 | 8 | 78 | 0.97 | 0.88 | 0.12 | -0.06 | 6/23/2026 | 6/23/2026 2:59:02 PM EST |
| 27.00 | 1.67 | 2.06 | 1.87 | 1.90 | -1.49 | -43.96% | 0.07 | 290 | 482 | 0.90 | 0.82 | 0.16 | -0.07 | 6/23/2026 | 6/23/2026 2:59:02 PM EST |
| 27.50 | 1.26 | 1.66 | 1.46 | 1.48 | -1.32 | -47.15% | 0.05 | 2,375 | 297 | 0.66 | 0.73 | 0.21 | -0.09 | 6/23/2026 | 6/23/2026 2:59:02 PM EST |
| 28.00 | 0.99 | 1.28 | 1.14 | 0.94 | -1.37 | -59.31% | 0.04 | 2,297 | 752 | 0.64 | 0.61 | 0.25 | -0.10 | 6/23/2026 | 6/23/2026 2:59:02 PM EST |
| 28.50 | 0.69 | 0.85 | 0.77 | 0.75 | -1.48 | -66.37% | 0.03 | 1,209 | 260 | 0.59 | 0.48 | 0.27 | -0.10 | 6/23/2026 | 6/23/2026 2:59:02 PM EST |
| 29.00 | 0.45 | 0.52 | 0.49 | 0.54 | -1.16 | -68.24% | 0.02 | 4,808 | 2,061 | 0.58 | 0.36 | 0.25 | -0.10 | 6/23/2026 | 6/23/2026 2:59:02 PM EST |
| 29.50 | 0.25 | 0.32 | 0.29 | 0.32 | -0.98 | -75.39% | 0.01 | 771 | 303 | 0.59 | 0.25 | 0.21 | -0.08 | 6/23/2026 | 6/23/2026 2:59:02 PM EST |
| 30.00 | 0.16 | 0.20 | 0.18 | 0.16 | -1.06 | -86.89% | 0.01 | 1,536 | 2,309 | 0.60 | 0.17 | 0.16 | -0.07 | 6/23/2026 | 6/23/2026 2:59:02 PM EST |
| 30.50 | 0.09 | 0.13 | 0.11 | 0.11 | -0.79 | -87.78% | 0.00 | 1,393 | 1,486 | 0.62 | 0.10 | 0.12 | -0.05 | 6/23/2026 | 6/23/2026 2:59:02 PM EST |
| 31.00 | 0.05 | 0.08 | 0.07 | 0.05 | -0.67 | -93.06% | 0.00 | 1,962 | 1,874 | 0.62 | 0.06 | 0.08 | -0.03 | 6/23/2026 | 6/23/2026 2:59:02 PM EST |
| 31.50 | 0.03 | 0.08 | 0.06 | 0.04 | -0.49 | -92.46% | 0.00 | 863 | 787 | 0.66 | 0.04 | 0.05 | -0.02 | 6/23/2026 | 6/23/2026 2:59:02 PM EST |
| 32.00 | 0.02 | 0.05 | 0.04 | 0.02 | -0.38 | -95.00% | 0.00 | 1,466 | 2,703 | 0.71 | 0.02 | 0.03 | -0.01 | 6/23/2026 | 6/23/2026 2:59:02 PM EST |
| 32.50 | 0.01 | 0.03 | 0.02 | 0.02 | -0.31 | -93.94% | 0.00 | 588 | 294 | 0.75 | 0.01 | 0.02 | -0.01 | 6/23/2026 | 6/23/2026 2:59:02 PM EST |
| 33.00 | 0.01 | 0.05 | 0.03 | 0.01 | -0.19 | -95.00% | 0.00 | 357 | 1,817 | 0.82 | 0.00 | 0.01 | 0.00 | 6/23/2026 | 6/23/2026 2:59:02 PM EST |
| 33.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.16 | -94.12% | 0.00 | 175 | 715 | 0.90 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 2:59:02 PM EST |
| 34.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.10 | -90.91% | 0.00 | 169 | 1,034 | 0.96 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 2:59:02 PM EST |
| 34.50 | 0.00 | 0.08 | 0.04 | 0.01 | -0.09 | -90.00% | 0.00 | 16 | 1,071 | 0.93 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 2:59:02 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 107 | 1,262 | 0.99 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 2:59:02 PM EST |
| 35.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 2 | 1,531 | 1.15 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 2:59:02 PM EST |
| 36.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 9 | 363 | 1.11 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 2:59:02 PM EST |
| 37.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 5 | 321 | 1.22 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 2:59:02 PM EST |
| 38.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 142 | 1.32 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/23/2026 2:59:02 PM EST |
| 39.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 263 | 1.42 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/23/2026 2:59:02 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 82 | 1.52 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 2:59:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.65 | -95.59% | 0.00 | 1 | 3 | 3.20 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 2:59:02 PM EST |
| 16.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 6/23/2026 2:59:02 PM EST | |||
| 17.00 | 0.00 | 0.02 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.49 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/23/2026 2:59:02 PM EST |
| 18.00 | 0.00 | 0.02 | 0.01 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.24 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/23/2026 2:59:02 PM EST |
| 19.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 145 | 2.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/23/2026 2:59:02 PM EST |
| 20.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 137 | 1.62 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/23/2026 2:59:02 PM EST |
| 20.50 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 15 | 1.76 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 2:59:02 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 133 | 1.65 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/23/2026 2:59:02 PM EST |
| 21.50 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.61 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/23/2026 2:59:02 PM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 1,164 | 1.22 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 2:59:02 PM EST |
| 22.50 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.38 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/23/2026 2:59:02 PM EST |
| 23.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 376 | 1,471 | 1.03 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 2:59:02 PM EST |
| 23.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 26 | 112 | 1.03 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 2:59:02 PM EST |
| 24.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 104 | 715 | 0.93 | -0.01 | 0.01 | 0.00 | 6/23/2026 | 6/23/2026 2:59:02 PM EST |
| 24.50 | 0.00 | 0.05 | 0.03 | 0.06 | +0.04 | +200.00% | 0.00 | 4 | 106 | 0.99 | -0.01 | 0.01 | -0.01 | 6/23/2026 | 6/23/2026 2:59:02 PM EST |
| 25.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 1,465 | 1,956 | 0.76 | -0.03 | 0.03 | -0.02 | 6/23/2026 | 6/23/2026 2:59:02 PM EST |
| 25.50 | 0.01 | 0.09 | 0.05 | 0.04 | -0.02 | -33.34% | 0.00 | 232 | 1,123 | 0.73 | -0.05 | 0.05 | -0.03 | 6/23/2026 | 6/23/2026 2:59:02 PM EST |
| 26.00 | 0.03 | 0.07 | 0.05 | 0.03 | -0.05 | -62.50% | 0.00 | 2,731 | 1,240 | 0.68 | -0.08 | 0.08 | -0.05 | 6/23/2026 | 6/23/2026 2:59:02 PM EST |
| 26.50 | 0.02 | 0.12 | 0.07 | 0.14 | +0.03 | +27.28% | 0.00 | 483 | 291 | 0.64 | -0.12 | 0.12 | -0.06 | 6/23/2026 | 6/23/2026 2:59:02 PM EST |
| 27.00 | 0.09 | 0.12 | 0.11 | 0.09 | -0.05 | -35.72% | 0.00 | 2,119 | 2,005 | 0.62 | -0.18 | 0.16 | -0.07 | 6/23/2026 | 6/23/2026 2:59:02 PM EST |
| 27.50 | 0.17 | 0.20 | 0.19 | 0.19 | -0.02 | -9.53% | 0.01 | 2,793 | 1,357 | 0.60 | -0.27 | 0.21 | -0.09 | 6/23/2026 | 6/23/2026 2:59:02 PM EST |
| 28.00 | 0.29 | 0.33 | 0.31 | 0.29 | +0.01 | +3.58% | 0.01 | 1,518 | 2,306 | 0.60 | -0.39 | 0.25 | -0.10 | 6/23/2026 | 6/23/2026 2:59:02 PM EST |
| 28.50 | 0.43 | 0.50 | 0.47 | 0.49 | +0.09 | +22.50% | 0.02 | 498 | 848 | 0.59 | -0.52 | 0.27 | -0.10 | 6/23/2026 | 6/23/2026 2:59:02 PM EST |
| 29.00 | 0.65 | 0.82 | 0.74 | 0.68 | +0.15 | +28.31% | 0.03 | 704 | 3,312 | 0.59 | -0.64 | 0.25 | -0.10 | 6/23/2026 | 6/23/2026 2:59:02 PM EST |
| 29.50 | 0.98 | 1.17 | 1.08 | 1.20 | +0.47 | +64.39% | 0.04 | 449 | 655 | 0.59 | -0.75 | 0.21 | -0.08 | 6/23/2026 | 6/23/2026 2:59:02 PM EST |
| 30.00 | 1.38 | 1.52 | 1.45 | 1.40 | +0.45 | +47.37% | 0.05 | 921 | 2,799 | 0.60 | -0.83 | 0.16 | -0.07 | 6/23/2026 | 6/23/2026 2:59:02 PM EST |
| 30.50 | 1.77 | 1.99 | 1.88 | 1.85 | +0.55 | +42.31% | 0.06 | 232 | 1,713 | 0.69 | -0.90 | 0.12 | -0.05 | 6/23/2026 | 6/23/2026 2:59:02 PM EST |
| 31.00 | 2.03 | 2.51 | 2.27 | 2.34 | +0.74 | +46.25% | 0.07 | 495 | 864 | 0.83 | -0.94 | 0.08 | -0.03 | 6/23/2026 | 6/23/2026 2:59:02 PM EST |
| 31.50 | 2.43 | 3.35 | 2.89 | 2.75 | +0.96 | +53.64% | 0.09 | 3 | 110 | 0.95 | -0.96 | 0.05 | -0.02 | 6/23/2026 | 6/23/2026 2:59:02 PM EST |
| 32.00 | 3.05 | 3.80 | 3.43 | 3.40 | +1.22 | +55.97% | 0.11 | 8 | 203 | 1.15 | -0.98 | 0.03 | -0.01 | 6/23/2026 | 6/23/2026 2:59:02 PM EST |
| 32.50 | 3.35 | 4.35 | 3.85 | 3.99 | +1.17 | +41.49% | 0.12 | 4 | 29 | 1.33 | -0.99 | 0.02 | -0.01 | 6/23/2026 | 6/23/2026 2:59:02 PM EST |
| 33.00 | 4.05 | 4.75 | 4.40 | 4.65 | +2.05 | +78.85% | 0.13 | 2 | 6 | 1.24 | -1.00 | 0.01 | 0.00 | 6/23/2026 | 6/23/2026 2:59:02 PM EST |
| 33.50 | 4.35 | 5.55 | 4.95 | 3.39 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.85 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/23/2026 2:59:02 PM EST |
| 34.00 | 5.05 | 5.80 | 5.43 | 5.60 | +1.83 | +48.55% | 0.16 | 5 | 15 | 1.53 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 2:59:02 PM EST |
| 34.50 | 5.55 | 6.45 | 6.00 | 4.15 | 0.00 | 0.00% | 0.17 | 0 | 5 | 1.80 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/23/2026 2:59:02 PM EST |
| 35.00 | 6.05 | 7.00 | 6.53 | 7.20 | +2.24 | +45.17% | 0.19 | 2 | 8 | 1.70 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 2:59:02 PM EST |
| 35.50 | 6.50 | 7.50 | 7.00 | % | 0.20 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 6/23/2026 2:59:02 PM EST | |||
| 36.00 | 6.85 | 8.00 | 7.43 | 5.70 | 0.00 | 0.00% | 0.21 | 0 | 21 | 1.86 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/23/2026 2:59:02 PM EST |
| 37.00 | 7.85 | 8.95 | 8.40 | 6.76 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.89 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/23/2026 2:59:02 PM EST |
| 38.00 | 9.05 | 10.10 | 9.58 | 9.67 | +2.24 | +30.15% | 0.25 | 1 | 2 | 2.39 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 2:59:02 PM EST |
| 39.00 | 10.05 | 11.05 | 10.55 | 10.35 | +1.83 | +21.48% | 0.27 | 8 | 1 | 2.31 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 2:59:02 PM EST |
| 40.00 | 11.05 | 12.25 | 11.65 | 11.35 | +1.64 | +16.89% | 0.29 | 7 | 2 | 2.30 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 2:59:02 PM EST |