Options Chain for CARNIVAL CORP LTD COMMON SHARES (CCL) - $27.51 as of 7/7/2026 3:38:09 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 | 11.25 | 11.80 | 11.53 | 11.60 | -0.82 | -6.61% | 0.77 | 10 | 7 | 3.76 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:54 PM EST |
| 17.00 | 9.05 | 10.25 | 9.65 | 9.65 | -0.85 | -8.10% | 0.57 | 6 | 53 | 4.50 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:54 PM EST |
| 18.00 | 8.40 | 9.10 | 8.75 | 8.88 | -0.62 | -6.53% | 0.49 | 13 | 49 | 3.12 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:54 PM EST |
| 19.00 | 7.10 | 8.20 | 7.65 | 7.58 | -3.01 | -28.43% | 0.40 | 12 | 1 | 2.60 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:54 PM EST |
| 20.00 | 6.40 | 6.95 | 6.68 | 6.67 | -2.90 | -30.31% | 0.33 | 5 | 19 | 4.28 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:54 PM EST |
| 21.00 | 5.20 | 5.95 | 5.58 | 5.67 | -0.86 | -13.17% | 0.27 | 4 | 12 | 2.24 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:54 PM EST |
| 22.00 | 3.95 | 5.85 | 4.90 | 4.67 | -0.78 | -14.32% | 0.22 | 3 | 6 | 3.37 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:54 PM EST |
| 23.00 | 3.35 | 4.45 | 3.90 | 3.67 | -0.88 | -19.35% | 0.17 | 2 | 4 | 2.39 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:54 PM EST |
| 24.00 | 2.43 | 3.55 | 2.99 | 2.89 | -0.61 | -17.43% | 0.12 | 2 | 4 | 2.11 | 1.00 | 0.04 | 0.00 | 7/7/2026 | 7/7/2026 3:59:54 PM EST |
| 24.50 | 1.85 | 2.93 | 2.39 | 2.33 | -1.35 | -36.69% | 0.10 | 1 | 5 | 1.75 | 0.96 | 0.08 | -0.01 | 7/7/2026 | 7/7/2026 3:59:54 PM EST |
| 25.00 | 1.36 | 2.30 | 1.83 | 1.92 | -0.64 | -25.00% | 0.07 | 4 | 89 | 1.39 | 0.90 | 0.14 | -0.03 | 7/7/2026 | 7/7/2026 3:59:54 PM EST |
| 25.50 | 1.23 | 1.93 | 1.58 | 1.50 | -0.54 | -26.48% | 0.06 | 10 | 7 | 0.89 | 0.82 | 0.20 | -0.05 | 7/7/2026 | 7/7/2026 3:59:54 PM EST |
| 26.00 | 0.62 | 1.16 | 0.89 | 0.83 | -0.76 | -47.80% | 0.03 | 72 | 155 | 0.82 | 0.70 | 0.27 | -0.07 | 7/7/2026 | 7/7/2026 3:59:54 PM EST |
| 26.50 | 0.49 | 0.69 | 0.59 | 0.60 | -0.65 | -52.00% | 0.02 | 211 | 108 | 0.56 | 0.56 | 0.31 | -0.08 | 7/7/2026 | 7/7/2026 3:59:54 PM EST |
| 27.00 | 0.20 | 0.39 | 0.30 | 0.34 | -0.52 | -60.47% | 0.01 | 617 | 650 | 0.46 | 0.40 | 0.32 | -0.07 | 7/7/2026 | 7/7/2026 3:59:54 PM EST |
| 27.50 | 0.14 | 0.21 | 0.18 | 0.18 | -0.35 | -66.04% | 0.01 | 347 | 412 | 0.50 | 0.25 | 0.27 | -0.06 | 7/7/2026 | 7/7/2026 3:59:54 PM EST |
| 28.00 | 0.05 | 0.11 | 0.08 | 0.09 | -0.28 | -75.68% | 0.00 | 572 | 860 | 0.48 | 0.13 | 0.19 | -0.04 | 7/7/2026 | 7/7/2026 3:59:54 PM EST |
| 28.50 | 0.03 | 0.05 | 0.04 | 0.07 | -0.14 | -66.67% | 0.00 | 529 | 726 | 0.49 | 0.07 | 0.11 | -0.02 | 7/7/2026 | 7/7/2026 3:59:54 PM EST |
| 29.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.09 | -75.00% | 0.00 | 776 | 1,884 | 0.55 | 0.03 | 0.06 | -0.01 | 7/7/2026 | 7/7/2026 3:59:54 PM EST |
| 29.50 | 0.00 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 0.00 | 29 | 1,214 | 0.61 | 0.01 | 0.02 | 0.00 | 7/7/2026 | 7/7/2026 3:59:54 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 96 | 1,335 | 0.62 | 0.00 | 0.01 | 0.00 | 7/7/2026 | 7/7/2026 3:59:54 PM EST |
| 30.50 | 0.01 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 6 | 788 | 0.76 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:54 PM EST |
| 31.00 | 0.00 | 0.07 | 0.04 | 0.04 | +0.03 | +300.00% | 0.00 | 35 | 733 | 1.06 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:54 PM EST |
| 31.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.08 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/7/2026 3:59:54 PM EST |
| 32.00 | 0.00 | 0.15 | 0.08 | 0.01 | -0.12 | -92.31% | 0.00 | 1 | 717 | 1.46 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:54 PM EST |
| 32.50 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.67 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/7/2026 3:59:54 PM EST |
| 33.00 | 0.00 | 0.20 | 0.10 | 0.04 | +0.02 | +100.00% | 0.00 | 6 | 245 | 1.76 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:54 PM EST |
| 33.50 | 0.00 | 0.05 | 0.03 | 0.04 | +0.03 | +300.00% | 0.00 | 4 | 119 | 1.38 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:54 PM EST |
| 34.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.08 | -80.00% | 0.00 | 2 | 268 | 1.40 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:54 PM EST |
| 34.50 | 0.00 | 1.44 | 0.72 | % | 0.02 | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 7/7/2026 3:59:54 PM EST | |||
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 137 | 1.26 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/7/2026 3:59:54 PM EST |
| 36.00 | 0.00 | 0.01 | 0.01 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 85 | 1.38 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/7/2026 3:59:54 PM EST |
| 37.00 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 121 | 1.48 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/7/2026 3:59:54 PM EST |
| 38.00 | 0.00 | 0.01 | 0.01 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.59 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/7/2026 3:59:54 PM EST |
| 39.00 | 0.00 | 0.01 | 0.01 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.69 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/7/2026 3:59:54 PM EST |
| 40.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 5.80 | 0.00 | 0.00 | 0.00 | 7/7/2026 3:59:54 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 | 0.01 | 0.01 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.57 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/7/2026 3:59:54 PM EST |
| 17.00 | 0.00 | 0.53 | 0.27 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.36 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/7/2026 3:59:54 PM EST |
| 18.00 | 0.00 | 0.40 | 0.20 | 0.01 | -0.10 | -90.91% | 0.01 | 3 | 2 | 3.62 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:54 PM EST |
| 19.00 | 0.00 | 0.56 | 0.28 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.59 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/7/2026 3:59:54 PM EST |
| 20.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 6 | 3.46 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/7/2026 3:59:54 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.72 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/7/2026 3:59:54 PM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 4 | 46 | 0.96 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:54 PM EST |
| 23.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.76 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/7/2026 3:59:54 PM EST |
| 24.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 80 | 1,198 | 0.64 | 0.00 | 0.04 | 0.00 | 7/7/2026 | 7/7/2026 3:59:54 PM EST |
| 24.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 204 | 51 | 0.65 | -0.04 | 0.08 | -0.01 | 7/7/2026 | 7/7/2026 3:59:54 PM EST |
| 25.00 | 0.01 | 0.11 | 0.06 | 0.08 | +0.06 | +300.00% | 0.00 | 158 | 657 | 0.51 | -0.10 | 0.14 | -0.03 | 7/7/2026 | 7/7/2026 3:59:54 PM EST |
| 25.50 | 0.10 | 0.16 | 0.13 | 0.10 | +0.01 | +11.12% | 0.01 | 8,183 | 511 | 0.54 | -0.18 | 0.20 | -0.05 | 7/7/2026 | 7/7/2026 3:59:54 PM EST |
| 26.00 | 0.22 | 0.27 | 0.25 | 0.26 | +0.08 | +44.45% | 0.01 | 550 | 387 | 0.53 | -0.30 | 0.27 | -0.07 | 7/7/2026 | 7/7/2026 3:59:54 PM EST |
| 26.50 | 0.38 | 0.48 | 0.43 | 0.39 | +0.17 | +77.28% | 0.02 | 2,453 | 479 | 0.52 | -0.44 | 0.31 | -0.08 | 7/7/2026 | 7/7/2026 3:59:54 PM EST |
| 27.00 | 0.61 | 0.72 | 0.67 | 0.71 | +0.37 | +108.83% | 0.02 | 440 | 1,634 | 0.48 | -0.60 | 0.32 | -0.07 | 7/7/2026 | 7/7/2026 3:59:54 PM EST |
| 27.50 | 0.87 | 1.36 | 1.12 | 1.10 | +0.55 | +100.00% | 0.04 | 295 | 967 | 0.57 | -0.75 | 0.27 | -0.06 | 7/7/2026 | 7/7/2026 3:59:54 PM EST |
| 28.00 | 1.26 | 1.73 | 1.50 | 1.53 | +0.67 | +77.91% | 0.05 | 351 | 2,308 | 0.92 | -0.87 | 0.19 | -0.04 | 7/7/2026 | 7/7/2026 3:59:54 PM EST |
| 28.50 | 1.61 | 2.15 | 1.88 | 1.72 | +0.50 | +40.99% | 0.07 | 40 | 1,196 | 0.96 | -0.93 | 0.11 | -0.02 | 7/7/2026 | 7/7/2026 3:59:54 PM EST |
| 29.00 | 1.95 | 2.98 | 2.47 | 2.42 | +0.85 | +54.14% | 0.09 | 10 | 817 | 1.53 | -0.97 | 0.06 | -0.01 | 7/7/2026 | 7/7/2026 3:59:54 PM EST |
| 29.50 | 2.45 | 3.35 | 2.90 | 2.70 | +0.61 | +29.19% | 0.10 | 198 | 173 | 1.51 | -0.99 | 0.02 | 0.00 | 7/7/2026 | 7/7/2026 3:59:54 PM EST |
| 30.00 | 2.73 | 4.35 | 3.54 | 3.27 | +0.67 | +25.77% | 0.12 | 18 | 554 | 2.25 | -1.00 | 0.01 | 0.00 | 7/7/2026 | 7/7/2026 3:59:54 PM EST |
| 30.50 | 2.90 | 5.00 | 3.95 | 3.58 | +0.67 | +23.03% | 0.13 | 2 | 117 | 2.57 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:54 PM EST |
| 31.00 | 4.00 | 6.00 | 5.00 | 4.20 | +0.73 | +21.04% | 0.16 | 53 | 69 | 3.28 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:54 PM EST |
| 31.50 | 4.00 | 6.05 | 5.03 | 4.49 | +0.54 | +13.68% | 0.16 | 1 | 43 | 2.90 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:54 PM EST |
| 32.00 | 4.70 | 5.65 | 5.18 | 4.53 | 0.00 | 0.00% | 0.16 | 0 | 149 | 1.79 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/7/2026 3:59:54 PM EST |
| 32.50 | 4.70 | 7.05 | 5.88 | 5.70 | +0.87 | +18.02% | 0.18 | 4 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:54 PM EST |
| 33.00 | 5.65 | 7.50 | 6.58 | 5.45 | 0.00 | 0.00% | 0.20 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/7/2026 3:59:54 PM EST |
| 33.50 | 5.70 | 7.45 | 6.58 | 6.72 | % | 0.20 | 2 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:54 PM EST | |
| 34.00 | 6.50 | 8.55 | 7.53 | 7.12 | +0.53 | +8.05% | 0.22 | 1 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:54 PM EST |
| 34.50 | 7.05 | 9.05 | 8.05 | 8.00 | +0.99 | +14.13% | 0.23 | 4 | 1 | 3.61 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:54 PM EST |
| 35.00 | 7.00 | 8.40 | 7.70 | 8.40 | +0.85 | +11.26% | 0.22 | 3 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:54 PM EST |
| 36.00 | 8.25 | 10.50 | 9.38 | 9.22 | +0.74 | +8.73% | 0.26 | 1 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:54 PM EST |
| 37.00 | 9.40 | 11.65 | 10.53 | 9.39 | 0.00 | 0.00% | 0.28 | 0 | 1 | 4.24 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/7/2026 3:59:54 PM EST |
| 38.00 | 10.40 | 12.65 | 11.53 | 10.77 | +0.37 | +3.56% | 0.30 | 1 | 0 | 4.43 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:54 PM EST |
| 39.00 | 11.50 | 13.65 | 12.58 | 11.68 | +1.98 | +20.42% | 0.32 | 1 | 0 | 4.61 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:54 PM EST |
| 40.00 | 13.00 | 14.65 | 13.83 | 13.45 | +1.25 | +10.25% | 0.35 | 6 | 2 | 3.12 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:54 PM EST |