Options Chain for CARNIVAL CORP LTD COMMON SHARES (CCL) - $25.98 as of 5/26/2026 4:07:38 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 | 10.65 | 13.10 | 11.88 | 9.15 | 0.00 | 0.00% | 0.79 | 0 | 84 | 1.73 | 0.98 | 0.01 | 0.00 | 5/19/2026 | 5/26/2026 1:58:56 PM EST |
| 17.00 | 9.40 | 10.70 | 10.05 | 8.01 | 0.00 | 0.00% | 0.59 | 0 | 88 | 1.25 | 0.97 | 0.01 | -0.01 | 5/18/2026 | 5/26/2026 1:58:56 PM EST |
| 18.00 | 8.50 | 9.65 | 9.08 | 7.95 | 0.00 | 0.00% | 0.50 | 0 | 9 | 1.11 | 0.95 | 0.01 | -0.01 | 4/29/2026 | 5/26/2026 1:58:56 PM EST |
| 19.00 | 7.40 | 8.80 | 8.10 | 7.98 | 0.00 | 0.00% | 0.43 | 0 | 41 | 1.06 | 0.92 | 0.02 | -0.01 | 5/4/2026 | 5/26/2026 1:58:56 PM EST |
| 20.00 | 6.95 | 7.45 | 7.20 | 7.10 | +2.40 | +51.07% | 0.36 | 2 | 154 | 0.64 | 0.90 | 0.03 | -0.01 | 5/26/2026 | 5/26/2026 1:58:56 PM EST |
| 21.00 | 6.15 | 6.50 | 6.33 | 6.35 | +0.48 | +8.18% | 0.30 | 1 | 42 | 0.64 | 0.86 | 0.03 | -0.02 | 5/26/2026 | 5/26/2026 1:58:56 PM EST |
| 22.00 | 5.35 | 5.75 | 5.55 | 4.85 | 0.00 | 0.00% | 0.25 | 0 | 85 | 0.64 | 0.82 | 0.04 | -0.02 | 5/22/2026 | 5/26/2026 1:58:56 PM EST |
| 23.00 | 4.55 | 4.90 | 4.73 | 5.00 | +0.50 | +11.12% | 0.21 | 1 | 490 | 0.61 | 0.78 | 0.05 | -0.02 | 5/26/2026 | 5/26/2026 1:58:56 PM EST |
| 24.00 | 3.95 | 4.25 | 4.10 | 4.05 | +0.37 | +10.06% | 0.17 | 31 | 473 | 0.63 | 0.73 | 0.05 | -0.02 | 5/26/2026 | 5/26/2026 1:58:56 PM EST |
| 25.00 | 3.30 | 3.55 | 3.43 | 3.40 | +0.50 | +17.25% | 0.14 | 19 | 1,423 | 0.60 | 0.67 | 0.06 | -0.02 | 5/26/2026 | 5/26/2026 1:58:56 PM EST |
| 26.00 | 2.85 | 2.91 | 2.88 | 2.85 | +0.23 | +8.78% | 0.11 | 162 | 2,235 | 0.60 | 0.60 | 0.06 | -0.02 | 5/26/2026 | 5/26/2026 1:58:56 PM EST |
| 27.00 | 2.34 | 2.37 | 2.36 | 2.35 | +0.45 | +23.69% | 0.09 | 212 | 1,524 | 0.59 | 0.54 | 0.07 | -0.02 | 5/26/2026 | 5/26/2026 1:58:56 PM EST |
| 28.00 | 1.90 | 1.93 | 1.92 | 1.91 | +0.31 | +19.38% | 0.07 | 11 | 4,571 | 0.58 | 0.47 | 0.07 | -0.02 | 5/26/2026 | 5/26/2026 1:58:56 PM EST |
| 29.00 | 1.51 | 1.57 | 1.54 | 1.55 | +0.33 | +27.05% | 0.05 | 81 | 2,403 | 0.58 | 0.40 | 0.07 | -0.02 | 5/26/2026 | 5/26/2026 1:58:56 PM EST |
| 30.00 | 1.20 | 1.25 | 1.23 | 1.20 | +0.25 | +26.32% | 0.04 | 524 | 5,829 | 0.57 | 0.34 | 0.06 | -0.02 | 5/26/2026 | 5/26/2026 1:58:56 PM EST |
| 31.00 | 0.93 | 0.99 | 0.96 | 0.96 | +0.19 | +24.68% | 0.03 | 625 | 2,067 | 0.57 | 0.29 | 0.06 | -0.02 | 5/26/2026 | 5/26/2026 1:58:56 PM EST |
| 32.00 | 0.72 | 0.79 | 0.76 | 0.75 | +0.16 | +27.12% | 0.02 | 104 | 8,926 | 0.57 | 0.24 | 0.05 | -0.02 | 5/26/2026 | 5/26/2026 1:58:56 PM EST |
| 33.00 | 0.55 | 0.62 | 0.59 | 0.57 | +0.02 | +3.64% | 0.02 | 68 | 2,067 | 0.57 | 0.20 | 0.05 | -0.02 | 5/26/2026 | 5/26/2026 1:58:56 PM EST |
| 34.00 | 0.42 | 0.51 | 0.47 | 0.45 | +0.10 | +28.58% | 0.01 | 23 | 3,173 | 0.55 | 0.16 | 0.04 | -0.01 | 5/26/2026 | 5/26/2026 1:58:56 PM EST |
| 35.00 | 0.31 | 0.38 | 0.35 | 0.30 | 0.00 | 0.00% | 0.01 | 30 | 4,082 | 0.57 | 0.13 | 0.04 | -0.01 | 5/26/2026 | 5/26/2026 1:58:56 PM EST |
| 36.00 | 0.23 | 0.29 | 0.26 | 0.27 | +0.08 | +42.11% | 0.01 | 113 | 14,809 | 0.55 | 0.11 | 0.03 | -0.01 | 5/26/2026 | 5/26/2026 1:58:56 PM EST |
| 37.00 | 0.13 | 0.40 | 0.27 | 0.32 | +0.06 | +23.08% | 0.01 | 81 | 4,187 | 0.60 | 0.09 | 0.03 | -0.01 | 5/26/2026 | 5/26/2026 1:58:56 PM EST |
| 38.00 | 0.12 | 0.30 | 0.21 | 0.12 | -0.07 | -36.85% | 0.01 | 110 | 2,565 | 0.60 | 0.07 | 0.02 | -0.01 | 5/26/2026 | 5/26/2026 1:58:56 PM EST |
| 39.00 | 0.06 | 0.23 | 0.15 | 0.21 | +0.12 | +133.34% | 0.00 | 109 | 2,055 | 0.58 | 0.06 | 0.02 | -0.01 | 5/26/2026 | 5/26/2026 1:58:56 PM EST |
| 40.00 | 0.01 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 653 | 0.56 | 0.05 | 0.02 | -0.01 | 5/22/2026 | 5/26/2026 1:58:56 PM EST |
| 41.00 | 0.00 | 0.16 | 0.08 | 0.13 | +0.06 | +85.72% | 0.00 | 59 | 321 | 0.67 | 0.03 | 0.01 | 0.00 | 5/26/2026 | 5/26/2026 1:58:56 PM EST |
| 42.00 | 0.02 | 0.32 | 0.17 | 0.04 | -0.07 | -63.64% | 0.00 | 59 | 135 | 0.66 | 0.03 | 0.01 | 0.00 | 5/26/2026 | 5/26/2026 1:58:56 PM EST |
| 43.00 | 0.00 | 0.12 | 0.06 | 0.07 | -0.07 | -50.00% | 0.00 | 10 | 236 | 0.69 | 0.02 | 0.01 | 0.00 | 5/26/2026 | 5/26/2026 1:58:56 PM EST |
| 44.00 | 0.00 | 0.23 | 0.12 | 0.02 | -0.18 | -90.00% | 0.00 | 10 | 332 | 0.81 | 0.01 | 0.01 | 0.00 | 5/26/2026 | 5/26/2026 1:58:56 PM EST |
| 45.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 494 | 0.66 | 0.01 | 0.01 | 0.00 | 5/19/2026 | 5/26/2026 1:58:56 PM EST |
| 46.00 | 0.00 | 0.15 | 0.08 | 0.13 | +0.08 | +160.00% | 0.00 | 81 | 229 | 0.79 | 0.01 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 1:58:56 PM EST |
| 47.00 | 0.00 | 0.19 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 81 | 257 | 0.86 | 0.01 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 1:58:56 PM EST |
| 48.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.03 | +300.00% | 0.00 | 110 | 178 | 0.71 | 0.01 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 1:58:56 PM EST |
| 49.00 | 0.01 | 0.09 | 0.05 | 0.03 | -0.04 | -57.15% | 0.00 | 109 | 275 | 0.80 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 1:58:56 PM EST |
| 50.00 | 0.00 | 0.34 | 0.17 | % | 0.00 | 0 | 25 | 1.04 | 0.00 | 0.00 | 0.00 | 5/26/2026 1:58:56 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 | 0.05 | 0.07 | 0.06 | 0.06 | -0.04 | -40.00% | 0.00 | 26 | 1,664 | 0.80 | -0.02 | 0.01 | 0.00 | 5/26/2026 | 5/26/2026 1:58:56 PM EST |
| 17.00 | 0.00 | 0.34 | 0.17 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 209 | 0.94 | -0.03 | 0.01 | -0.01 | 5/21/2026 | 5/26/2026 1:58:56 PM EST |
| 18.00 | 0.00 | 0.50 | 0.25 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 340 | 0.94 | -0.05 | 0.01 | -0.01 | 5/22/2026 | 5/26/2026 1:58:56 PM EST |
| 19.00 | 0.10 | 0.56 | 0.33 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 3,032 | 0.72 | -0.08 | 0.02 | -0.01 | 5/20/2026 | 5/26/2026 1:58:56 PM EST |
| 20.00 | 0.32 | 0.39 | 0.36 | 0.36 | -0.06 | -14.29% | 0.02 | 115 | 4,982 | 0.67 | -0.10 | 0.03 | -0.01 | 5/26/2026 | 5/26/2026 1:58:56 PM EST |
| 21.00 | 0.43 | 0.52 | 0.48 | 0.47 | -0.12 | -20.34% | 0.02 | 35 | 3,441 | 0.65 | -0.14 | 0.03 | -0.02 | 5/26/2026 | 5/26/2026 1:58:56 PM EST |
| 22.00 | 0.63 | 0.69 | 0.66 | 0.67 | -0.08 | -10.67% | 0.03 | 219 | 4,346 | 0.64 | -0.18 | 0.04 | -0.02 | 5/26/2026 | 5/26/2026 1:58:56 PM EST |
| 23.00 | 0.84 | 0.91 | 0.88 | 0.88 | -0.16 | -15.39% | 0.04 | 92 | 3,098 | 0.62 | -0.22 | 0.05 | -0.02 | 5/26/2026 | 5/26/2026 1:58:56 PM EST |
| 24.00 | 1.13 | 1.22 | 1.18 | 1.18 | -0.17 | -12.60% | 0.05 | 186 | 17,856 | 0.62 | -0.27 | 0.05 | -0.02 | 5/26/2026 | 5/26/2026 1:58:56 PM EST |
| 25.00 | 1.48 | 1.57 | 1.53 | 1.54 | -0.21 | -12.00% | 0.06 | 12 | 29,338 | 0.61 | -0.33 | 0.06 | -0.02 | 5/26/2026 | 5/26/2026 1:58:56 PM EST |
| 26.00 | 1.85 | 1.93 | 1.89 | 1.91 | -0.32 | -14.35% | 0.07 | 227 | 6,774 | 0.60 | -0.40 | 0.06 | -0.02 | 5/26/2026 | 5/26/2026 1:58:56 PM EST |
| 27.00 | 2.40 | 2.43 | 2.42 | 2.42 | -0.27 | -10.04% | 0.09 | 118 | 2,598 | 0.59 | -0.46 | 0.07 | -0.02 | 5/26/2026 | 5/26/2026 1:58:56 PM EST |
| 28.00 | 2.93 | 3.05 | 2.99 | 2.98 | -0.39 | -11.58% | 0.11 | 8 | 3,503 | 0.59 | -0.53 | 0.07 | -0.02 | 5/26/2026 | 5/26/2026 1:58:56 PM EST |
| 29.00 | 3.50 | 3.65 | 3.58 | 3.55 | -0.49 | -12.13% | 0.12 | 42 | 3,500 | 0.58 | -0.60 | 0.07 | -0.02 | 5/26/2026 | 5/26/2026 1:58:56 PM EST |
| 30.00 | 4.20 | 4.45 | 4.33 | 4.20 | -0.52 | -11.02% | 0.14 | 32 | 9,961 | 0.58 | -0.66 | 0.06 | -0.02 | 5/26/2026 | 5/26/2026 1:58:56 PM EST |
| 31.00 | 4.95 | 5.35 | 5.15 | 5.14 | -0.85 | -14.19% | 0.17 | 6 | 590 | 0.60 | -0.71 | 0.06 | -0.02 | 5/26/2026 | 5/26/2026 1:58:56 PM EST |
| 32.00 | 5.65 | 6.00 | 5.83 | 6.26 | 0.00 | 0.00% | 0.18 | 0 | 2,104 | 0.56 | -0.76 | 0.05 | -0.02 | 5/22/2026 | 5/26/2026 1:58:56 PM EST |
| 33.00 | 6.05 | 7.35 | 6.70 | 9.35 | 0.00 | 0.00% | 0.20 | 0 | 3,097 | 0.78 | -0.80 | 0.05 | -0.02 | 5/19/2026 | 5/26/2026 1:58:56 PM EST |
| 34.00 | 6.90 | 7.75 | 7.33 | 7.57 | 0.00 | 0.00% | 0.22 | 0 | 44 | 0.64 | -0.84 | 0.04 | -0.01 | 4/24/2026 | 5/26/2026 1:58:56 PM EST |
| 35.00 | 8.05 | 8.85 | 8.45 | 11.05 | 0.00 | 0.00% | 0.24 | 0 | 151 | 0.72 | -0.87 | 0.04 | -0.01 | 5/19/2026 | 5/26/2026 1:58:56 PM EST |
| 36.00 | 9.15 | 9.60 | 9.38 | 10.60 | 0.00 | 0.00% | 0.26 | 0 | 134 | 0.67 | -0.89 | 0.03 | -0.01 | 5/11/2026 | 5/26/2026 1:58:56 PM EST |
| 37.00 | 9.05 | 11.00 | 10.03 | 7.90 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.87 | -0.91 | 0.03 | -0.01 | 4/17/2026 | 5/26/2026 1:58:56 PM EST |
| 38.00 | 11.10 | 11.95 | 11.53 | 11.35 | % | 0.30 | 45 | 1 | 0.89 | -0.93 | 0.02 | -0.01 | 5/26/2026 | 5/26/2026 1:58:56 PM EST | |
| 39.00 | 10.95 | 13.25 | 12.10 | % | 0.31 | 0 | 0 | 1.04 | -0.94 | 0.02 | -0.01 | 5/26/2026 1:58:56 PM EST | |||
| 40.00 | 11.95 | 14.25 | 13.10 | % | 0.33 | 0 | 0 | 1.08 | -0.95 | 0.02 | -0.01 | 5/26/2026 1:58:56 PM EST | |||
| 41.00 | 13.05 | 15.30 | 14.18 | 17.10 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.14 | -0.97 | 0.01 | 0.00 | 5/19/2026 | 5/26/2026 1:58:56 PM EST |
| 42.00 | 13.30 | 16.30 | 14.80 | % | 0.35 | 0 | 0 | 1.18 | -0.97 | 0.01 | 0.00 | 5/26/2026 1:58:56 PM EST | |||
| 43.00 | 14.30 | 17.45 | 15.88 | % | 0.37 | 0 | 4 | 1.27 | -0.98 | 0.01 | 0.00 | 5/26/2026 1:58:56 PM EST | |||
| 44.00 | 15.30 | 18.50 | 16.90 | % | 0.38 | 0 | 0 | 1.32 | -0.98 | 0.01 | 0.00 | 5/26/2026 1:58:56 PM EST | |||
| 45.00 | 16.30 | 19.50 | 17.90 | % | 0.40 | 0 | 0 | 1.35 | -0.99 | 0.01 | 0.00 | 5/26/2026 1:58:56 PM EST | |||
| 46.00 | 18.20 | 20.30 | 19.25 | % | 0.42 | 0 | 0 | 1.32 | -0.99 | 0.00 | 0.00 | 5/26/2026 1:58:56 PM EST | |||
| 47.00 | 18.70 | 21.45 | 20.08 | % | 0.43 | 0 | 0 | 1.40 | -0.99 | 0.00 | 0.00 | 5/26/2026 1:58:56 PM EST | |||
| 48.00 | 19.30 | 22.50 | 20.90 | % | 0.44 | 0 | 0 | 1.45 | -0.99 | 0.00 | 0.00 | 5/26/2026 1:58:56 PM EST | |||
| 49.00 | 20.30 | 23.50 | 21.90 | % | 0.45 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/26/2026 1:58:56 PM EST | |||
| 50.00 | 21.30 | 24.50 | 22.90 | 22.50 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 5/26/2026 1:58:56 PM EST |