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 | 12.90 | 14.70 | 13.80 | 13.40 | -2.43 | -15.36% | 0.92 | 2 | 8 | 4.11 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 2:59:02 PM EST |
| 16.00 | 11.90 | 13.20 | 12.55 | 12.25 | 0.00 | 0.00% | 0.78 | 0 | 3 | 3.10 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/23/2026 2:59:02 PM EST |
| 17.00 | 11.00 | 12.35 | 11.68 | % | 0.69 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 6/23/2026 2:59:02 PM EST | |||
| 18.00 | 10.20 | 11.20 | 10.70 | 13.00 | 0.00 | 0.00% | 0.59 | 0 | 3 | 2.59 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/23/2026 2:59:02 PM EST |
| 19.00 | 9.20 | 10.10 | 9.65 | 12.00 | 0.00 | 0.00% | 0.51 | 0 | 3 | 2.22 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/23/2026 2:59:02 PM EST |
| 20.00 | 8.00 | 9.20 | 8.60 | 8.01 | % | 0.43 | 1 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 2:59:02 PM EST | |
| 21.00 | 7.00 | 8.50 | 7.75 | 5.90 | 0.00 | 0.00% | 0.37 | 0 | 10 | 2.40 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/23/2026 2:59:02 PM EST |
| 22.00 | 6.00 | 7.25 | 6.63 | 6.22 | -2.67 | -30.04% | 0.30 | 2 | 28 | 1.74 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 2:59:02 PM EST |
| 23.00 | 5.00 | 6.20 | 5.60 | 7.89 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.48 | 0.99 | 0.01 | 0.00 | 6/22/2026 | 6/23/2026 2:59:02 PM EST |
| 23.50 | 4.40 | 5.90 | 5.15 | % | 0.22 | 0 | 0 | 1.72 | 0.99 | 0.01 | -0.01 | 6/23/2026 2:59:02 PM EST | |||
| 24.00 | 4.05 | 5.20 | 4.63 | 3.70 | -3.17 | -46.15% | 0.19 | 2 | 2 | 1.28 | 0.98 | 0.02 | -0.01 | 6/23/2026 | 6/23/2026 2:59:02 PM EST |
| 24.50 | 3.40 | 4.70 | 4.05 | % | 0.17 | 0 | 0 | 1.14 | 0.96 | 0.04 | -0.01 | 6/23/2026 2:59:02 PM EST | |||
| 25.00 | 3.35 | 4.25 | 3.80 | 3.59 | -1.96 | -35.32% | 0.15 | 9 | 38 | 1.12 | 0.93 | 0.05 | -0.02 | 6/23/2026 | 6/23/2026 2:59:02 PM EST |
| 25.50 | 2.58 | 3.80 | 3.19 | % | 0.13 | 0 | 0 | 0.98 | 0.90 | 0.07 | -0.03 | 6/23/2026 2:59:02 PM EST | |||
| 26.00 | 2.46 | 3.20 | 2.83 | 2.63 | -2.15 | -44.98% | 0.11 | 40 | 117 | 0.56 | 0.86 | 0.09 | -0.03 | 6/23/2026 | 6/23/2026 2:59:02 PM EST |
| 26.50 | 2.00 | 2.73 | 2.37 | 1.44 | -3.35 | -69.94% | 0.09 | 3 | 19 | 0.57 | 0.81 | 0.12 | -0.04 | 6/23/2026 | 6/23/2026 2:59:02 PM EST |
| 27.00 | 1.85 | 2.20 | 2.03 | 2.12 | -1.56 | -42.40% | 0.08 | 59 | 1,318 | 0.56 | 0.75 | 0.14 | -0.04 | 6/23/2026 | 6/23/2026 2:59:02 PM EST |
| 27.50 | 1.36 | 2.00 | 1.68 | 1.59 | -1.87 | -54.05% | 0.06 | 206 | 6 | 0.54 | 0.67 | 0.16 | -0.05 | 6/23/2026 | 6/23/2026 2:59:02 PM EST |
| 28.00 | 1.25 | 1.44 | 1.35 | 1.30 | -1.21 | -48.21% | 0.05 | 8,366 | 1,601 | 0.51 | 0.59 | 0.17 | -0.05 | 6/23/2026 | 6/23/2026 2:59:02 PM EST |
| 28.50 | 0.99 | 1.20 | 1.10 | 0.99 | -1.61 | -61.93% | 0.04 | 227 | 20 | 0.50 | 0.50 | 0.18 | -0.05 | 6/23/2026 | 6/23/2026 2:59:02 PM EST |
| 29.00 | 0.72 | 0.90 | 0.81 | 0.96 | -0.88 | -47.83% | 0.03 | 397 | 624 | 0.50 | 0.41 | 0.18 | -0.05 | 6/23/2026 | 6/23/2026 2:59:02 PM EST |
| 29.50 | 0.36 | 0.72 | 0.54 | 0.54 | -1.11 | -67.28% | 0.02 | 340 | 36 | 0.50 | 0.33 | 0.16 | -0.05 | 6/23/2026 | 6/23/2026 2:59:02 PM EST |
| 30.00 | 0.21 | 0.51 | 0.36 | 0.41 | -0.99 | -70.72% | 0.01 | 683 | 3,028 | 0.50 | 0.26 | 0.14 | -0.04 | 6/23/2026 | 6/23/2026 2:59:02 PM EST |
| 30.50 | 0.26 | 0.35 | 0.31 | 0.30 | -0.84 | -73.69% | 0.01 | 256 | 238 | 0.50 | 0.20 | 0.12 | -0.04 | 6/23/2026 | 6/23/2026 2:59:02 PM EST |
| 31.00 | 0.16 | 0.28 | 0.22 | 0.22 | -0.64 | -74.42% | 0.01 | 238 | 524 | 0.52 | 0.15 | 0.10 | -0.03 | 6/23/2026 | 6/23/2026 2:59:02 PM EST |
| 31.50 | 0.13 | 0.21 | 0.17 | 0.15 | -0.53 | -77.95% | 0.01 | 14 | 118 | 0.52 | 0.11 | 0.08 | -0.03 | 6/23/2026 | 6/23/2026 2:59:02 PM EST |
| 32.00 | 0.05 | 0.33 | 0.19 | 0.14 | -0.46 | -76.67% | 0.01 | 74 | 523 | 0.53 | 0.08 | 0.07 | -0.02 | 6/23/2026 | 6/23/2026 2:59:02 PM EST |
| 32.50 | 0.00 | 0.31 | 0.16 | 0.05 | -0.41 | -89.13% | 0.00 | 17 | 32 | 0.57 | 0.06 | 0.05 | -0.02 | 6/23/2026 | 6/23/2026 2:59:02 PM EST |
| 33.00 | 0.02 | 0.21 | 0.12 | 0.05 | -0.31 | -86.12% | 0.00 | 278 | 533 | 0.57 | 0.04 | 0.04 | -0.01 | 6/23/2026 | 6/23/2026 2:59:02 PM EST |
| 33.50 | 0.01 | 0.07 | 0.04 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.56 | 0.03 | 0.03 | -0.01 | 6/22/2026 | 6/23/2026 2:59:02 PM EST |
| 34.00 | 0.02 | 0.08 | 0.05 | 0.02 | -0.21 | -91.31% | 0.00 | 27 | 211 | 0.64 | 0.02 | 0.02 | -0.01 | 6/23/2026 | 6/23/2026 2:59:02 PM EST |
| 34.50 | 0.00 | 0.33 | 0.17 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.84 | 0.01 | 0.01 | 0.00 | 6/22/2026 | 6/23/2026 2:59:02 PM EST |
| 35.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.09 | -75.00% | 0.00 | 24 | 159 | 0.64 | 0.01 | 0.01 | 0.00 | 6/23/2026 | 6/23/2026 2:59:02 PM EST |
| 35.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.01 | 0.00 | 6/23/2026 2:59:02 PM EST | |||
| 36.00 | 0.00 | 0.06 | 0.03 | 0.08 | -0.10 | -55.56% | 0.00 | 2 | 114 | 0.84 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 2:59:02 PM EST |
| 36.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 6/23/2026 2:59:02 PM EST | |||
| 37.00 | 0.00 | 0.14 | 0.07 | 0.04 | -0.04 | -50.00% | 0.00 | 2 | 132 | 0.96 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 2:59:02 PM EST |
| 38.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 103 | 1.08 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/23/2026 2:59:02 PM EST |
| 39.00 | 0.00 | 0.28 | 0.14 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.36 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/23/2026 2:59:02 PM EST |
| 40.00 | 0.00 | 0.12 | 0.06 | 0.03 | -0.02 | -40.00% | 0.00 | 2 | 2 | 1.27 | 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 | 1.63 | 0.82 | % | 0.05 | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 6/23/2026 2:59:02 PM EST | |||
| 16.00 | 0.00 | 0.19 | 0.10 | 0.70 | % | 0.01 | 2 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 2:59:02 PM EST | |
| 17.00 | 0.00 | 0.09 | 0.05 | 1.14 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.82 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/23/2026 2:59:02 PM EST |
| 18.00 | 0.00 | 0.17 | 0.09 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.87 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/23/2026 2:59:02 PM EST |
| 19.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.64 | 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 | 0.50 | +0.36 | +257.15% | 0.00 | 2 | 49 | 1.03 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 2:59:02 PM EST |
| 21.00 | 0.00 | 0.02 | 0.01 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/23/2026 2:59:02 PM EST |
| 22.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 10 | 246 | 0.87 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 2:59:02 PM EST |
| 23.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 9 | 77 | 0.74 | -0.01 | 0.01 | 0.00 | 6/23/2026 | 6/23/2026 2:59:02 PM EST |
| 23.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.90 | -0.01 | 0.01 | -0.01 | 6/23/2026 2:59:02 PM EST | |||
| 24.00 | 0.00 | 0.14 | 0.07 | 0.04 | -0.02 | -33.34% | 0.00 | 30 | 509 | 0.89 | -0.02 | 0.02 | -0.01 | 6/23/2026 | 6/23/2026 2:59:02 PM EST |
| 24.50 | 0.00 | 0.35 | 0.18 | 0.10 | % | 0.01 | 5 | 0 | 0.61 | -0.04 | 0.04 | -0.01 | 6/23/2026 | 6/23/2026 2:59:02 PM EST | |
| 25.00 | 0.05 | 0.12 | 0.09 | 0.09 | -0.01 | -10.00% | 0.00 | 58 | 708 | 0.55 | -0.07 | 0.05 | -0.02 | 6/23/2026 | 6/23/2026 2:59:02 PM EST |
| 25.50 | 0.00 | 0.12 | 0.06 | 0.10 | % | 0.00 | 82 | 0 | 0.54 | -0.10 | 0.07 | -0.03 | 6/23/2026 | 6/23/2026 2:59:02 PM EST | |
| 26.00 | 0.04 | 0.19 | 0.12 | 0.15 | -0.07 | -31.82% | 0.00 | 106 | 1,011 | 0.53 | -0.14 | 0.09 | -0.03 | 6/23/2026 | 6/23/2026 2:59:02 PM EST |
| 26.50 | 0.14 | 0.22 | 0.18 | 0.22 | 0.00 | 0.00% | 0.01 | 161 | 205 | 0.51 | -0.19 | 0.12 | -0.04 | 6/23/2026 | 6/23/2026 2:59:02 PM EST |
| 27.00 | 0.24 | 0.31 | 0.28 | 0.27 | 0.00 | 0.00% | 0.01 | 106 | 244 | 0.51 | -0.25 | 0.14 | -0.04 | 6/23/2026 | 6/23/2026 2:59:02 PM EST |
| 27.50 | 0.35 | 0.44 | 0.40 | 0.41 | +0.03 | +7.90% | 0.01 | 231 | 17 | 0.50 | -0.33 | 0.16 | -0.05 | 6/23/2026 | 6/23/2026 2:59:02 PM EST |
| 28.00 | 0.52 | 0.60 | 0.56 | 0.58 | +0.12 | +26.09% | 0.02 | 351 | 590 | 0.49 | -0.41 | 0.17 | -0.05 | 6/23/2026 | 6/23/2026 2:59:02 PM EST |
| 28.50 | 0.72 | 0.83 | 0.78 | 0.77 | +0.17 | +28.34% | 0.03 | 119 | 208 | 0.49 | -0.50 | 0.18 | -0.05 | 6/23/2026 | 6/23/2026 2:59:02 PM EST |
| 29.00 | 0.98 | 1.07 | 1.03 | 1.03 | +0.23 | +28.75% | 0.04 | 70 | 328 | 0.50 | -0.59 | 0.18 | -0.05 | 6/23/2026 | 6/23/2026 2:59:02 PM EST |
| 29.50 | 1.26 | 1.49 | 1.38 | 1.68 | +0.54 | +47.37% | 0.05 | 11 | 105 | 0.50 | -0.67 | 0.16 | -0.05 | 6/23/2026 | 6/23/2026 2:59:02 PM EST |
| 30.00 | 1.59 | 1.80 | 1.70 | 1.62 | +0.42 | +35.00% | 0.06 | 112 | 282 | 0.51 | -0.74 | 0.14 | -0.04 | 6/23/2026 | 6/23/2026 2:59:02 PM EST |
| 30.50 | 1.98 | 2.20 | 2.09 | 2.05 | +0.61 | +42.37% | 0.07 | 13 | 59 | 0.52 | -0.80 | 0.12 | -0.04 | 6/23/2026 | 6/23/2026 2:59:02 PM EST |
| 31.00 | 2.20 | 2.80 | 2.50 | 2.44 | +0.68 | +38.64% | 0.08 | 27 | 723 | 0.45 | -0.85 | 0.10 | -0.03 | 6/23/2026 | 6/23/2026 2:59:02 PM EST |
| 31.50 | 2.80 | 3.30 | 3.05 | 3.05 | +1.19 | +63.98% | 0.10 | 6 | 62 | 0.53 | -0.89 | 0.08 | -0.03 | 6/23/2026 | 6/23/2026 2:59:02 PM EST |
| 32.00 | 3.00 | 3.70 | 3.35 | 3.35 | +0.82 | +32.42% | 0.10 | 31 | 140 | 0.72 | -0.92 | 0.07 | -0.02 | 6/23/2026 | 6/23/2026 2:59:02 PM EST |
| 32.50 | 3.40 | 4.25 | 3.83 | 2.68 | 0.00 | 0.00% | 0.12 | 0 | 13 | 0.87 | -0.94 | 0.05 | -0.02 | 6/22/2026 | 6/23/2026 2:59:02 PM EST |
| 33.00 | 3.90 | 4.95 | 4.43 | 4.40 | +1.78 | +67.94% | 0.13 | 3 | 41 | 0.73 | -0.95 | 0.04 | -0.01 | 6/23/2026 | 6/23/2026 2:59:02 PM EST |
| 33.50 | 4.45 | 5.25 | 4.85 | 2.86 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.99 | -0.97 | 0.03 | -0.01 | 6/18/2026 | 6/23/2026 2:59:02 PM EST |
| 34.00 | 5.05 | 5.80 | 5.43 | 6.75 | +1.65 | +32.36% | 0.16 | 1 | 17 | 0.90 | -0.98 | 0.02 | -0.01 | 6/23/2026 | 6/23/2026 2:59:02 PM EST |
| 34.50 | 5.10 | 6.80 | 5.95 | 4.25 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.32 | -0.99 | 0.01 | 0.00 | 6/22/2026 | 6/23/2026 2:59:02 PM EST |
| 35.00 | 5.75 | 7.35 | 6.55 | 4.67 | 0.00 | 0.00% | 0.19 | 0 | 3 | 1.16 | -0.99 | 0.01 | 0.00 | 6/22/2026 | 6/23/2026 2:59:02 PM EST |
| 35.50 | 6.25 | 7.25 | 6.75 | % | 0.19 | 0 | 0 | 0.98 | -1.00 | 0.01 | 0.00 | 6/23/2026 2:59:02 PM EST | |||
| 36.00 | 6.90 | 7.95 | 7.43 | 8.34 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/23/2026 2:59:02 PM EST |
| 36.50 | 7.45 | 8.45 | 7.95 | 8.14 | % | 0.22 | 1 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 2:59:02 PM EST | |
| 37.00 | 7.90 | 8.95 | 8.43 | 6.57 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.36 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/23/2026 2:59:02 PM EST |
| 38.00 | 8.95 | 9.75 | 9.35 | 9.65 | +1.83 | +23.41% | 0.25 | 1 | 3 | 1.19 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 2:59:02 PM EST |
| 39.00 | 9.90 | 11.40 | 10.65 | 8.07 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 6/23/2026 2:59:02 PM EST |
| 40.00 | 11.00 | 12.40 | 11.70 | 9.05 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.89 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 6/23/2026 2:59:02 PM EST |