Options Chain for CARNIVAL CORP LTD COMMON SHARES (CCL) - $26.41 as of 7/19/2026 8:31:43 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 9.90 12.30 11.10 11.05 -0.38 -3.33% 0.74 24 2 6.06 1.00 0.00 0.00 7/20/2026 7/20/2026 4:00:07 PM EST
16.00 9.80 11.30 10.55 10.30 -0.20 -1.91% 0.66 16 2 5.62 1.00 0.00 0.00 7/20/2026 7/20/2026 4:00:07 PM EST
17.00 8.90 10.40 9.65 9.27 % 0.57 3 0 5.28 1.00 0.00 0.00 7/20/2026 7/20/2026 4:00:07 PM EST
18.00 7.65 9.30 8.48 8.03 -0.47 -5.53% 0.47 14 3 4.65 1.00 0.00 0.00 7/20/2026 7/20/2026 4:00:07 PM EST
19.00 5.80 8.30 7.05 7.10 -0.55 -7.19% 0.37 6 11 4.20 1.00 0.00 0.00 7/20/2026 7/20/2026 4:00:07 PM EST
20.00 5.75 8.15 6.95 6.13 -0.37 -5.70% 0.35 4 11 4.79 1.00 0.00 0.00 7/20/2026 7/20/2026 4:00:07 PM EST
21.00 4.60 6.40 5.50 5.18 -0.22 -4.08% 0.26 9 1 3.41 1.00 0.00 0.00 7/20/2026 7/20/2026 4:00:07 PM EST
22.00 3.65 5.20 4.43 4.20 -0.30 -6.67% 0.20 6 1 2.75 1.00 0.00 0.00 7/20/2026 7/20/2026 4:00:07 PM EST
23.00 2.72 4.00 3.36 3.20 -0.25 -7.25% 0.15 1 2 2.13 0.99 0.02 0.00 7/20/2026 7/20/2026 4:00:07 PM EST
24.00 1.85 2.97 2.41 2.05 -0.53 -20.55% 0.10 1 57 1.72 0.95 0.08 -0.02 7/20/2026 7/20/2026 4:00:07 PM EST
24.50 1.31 3.05 2.18 % 0.09 0 0 2.10 0.89 0.15 -0.03 7/20/2026 4:00:07 PM EST
25.00 1.19 1.27 1.23 1.18 -0.44 -27.16% 0.05 45 291 0.49 0.80 0.22 -0.05 7/20/2026 7/20/2026 4:00:07 PM EST
25.50 0.81 0.92 0.87 0.92 -0.28 -23.34% 0.03 27 74 0.52 0.67 0.28 -0.06 7/20/2026 7/20/2026 4:00:07 PM EST
26.00 0.54 0.56 0.55 0.53 -0.32 -37.65% 0.02 882 383 0.48 0.52 0.30 -0.07 7/20/2026 7/20/2026 4:00:07 PM EST
26.50 0.31 0.33 0.32 0.32 -0.28 -46.67% 0.01 454 664 0.47 0.38 0.29 -0.06 7/20/2026 7/20/2026 4:00:07 PM EST
27.00 0.16 0.18 0.17 0.18 -0.22 -55.00% 0.01 942 947 0.47 0.24 0.24 -0.05 7/20/2026 7/20/2026 4:00:07 PM EST
27.50 0.07 0.10 0.09 0.08 -0.17 -68.00% 0.00 2,081 447 0.46 0.14 0.17 -0.03 7/20/2026 7/20/2026 4:00:07 PM EST
28.00 0.03 0.04 0.04 0.04 -0.10 -71.43% 0.00 236 1,336 0.45 0.07 0.10 -0.02 7/20/2026 7/20/2026 4:00:07 PM EST
28.50 0.00 0.05 0.03 0.02 -0.06 -75.00% 0.00 102 487 0.53 0.03 0.06 -0.01 7/20/2026 7/20/2026 4:00:07 PM EST
29.00 0.01 0.03 0.02 0.01 -0.03 -75.00% 0.00 55 1,249 0.55 0.01 0.03 -0.01 7/20/2026 7/20/2026 4:00:07 PM EST
29.50 0.00 0.03 0.02 0.01 -0.04 -80.00% 0.00 4 96 0.68 0.01 0.01 0.00 7/20/2026 7/20/2026 4:00:07 PM EST
30.00 0.00 0.02 0.01 0.01 -0.02 -66.67% 0.00 11 389 0.70 0.00 0.00 0.00 7/20/2026 7/20/2026 4:00:07 PM EST
30.50 0.00 0.01 0.01 0.01 0.00 0.00% 0.00 0 43 0.69 0.00 0.00 0.00 7/16/2026 7/20/2026 4:00:07 PM EST
31.00 0.00 0.01 0.01 0.01 -0.04 -80.00% 0.00 1 1,039 0.75 0.00 0.00 0.00 7/20/2026 7/20/2026 4:00:07 PM EST
31.50 0.00 0.39 0.20 % 0.01 0 0 1.74 0.00 0.00 0.00 7/20/2026 4:00:07 PM EST
32.00 0.00 0.06 0.03 0.01 -0.03 -75.00% 0.00 1 297 1.15 0.00 0.00 0.00 7/20/2026 7/20/2026 4:00:07 PM EST
32.50 0.00 0.25 0.13 % 0.00 0 0 1.68 0.00 0.00 0.00 7/20/2026 4:00:07 PM EST
33.00 0.00 0.13 0.07 0.01 0.00 0.00% 0.00 6 242 1.50 0.00 0.00 0.00 7/20/2026 7/20/2026 4:00:07 PM EST
33.50 0.00 0.42 0.21 0.44 0.00 0.00% 0.01 0 1 2.13 0.00 0.00 0.00 7/10/2026 7/20/2026 4:00:07 PM EST
34.00 0.00 0.01 0.01 0.03 0.00 0.00% 0.00 0 145 1.08 0.00 0.00 0.00 7/14/2026 7/20/2026 4:00:07 PM EST
35.00 0.00 0.01 0.01 0.10 0.00 0.00% 0.00 0 17 1.19 0.00 0.00 0.00 7/16/2026 7/20/2026 4:00:07 PM EST
36.00 0.00 0.40 0.20 0.05 0.00 0.00% 0.01 0 36 2.48 0.00 0.00 0.00 7/16/2026 7/20/2026 4:00:07 PM EST
37.00 0.00 0.30 0.15 0.01 0.00 0.00% 0.00 0 41 2.44 0.00 0.00 0.00 7/17/2026 7/20/2026 4:00:07 PM EST
38.00 0.00 1.18 0.59 0.03 0.00 0.00% 0.02 0 1 3.87 0.00 0.00 0.00 7/17/2026 7/20/2026 4:00:07 PM EST
39.00 0.00 1.32 0.66 0.09 0.00 0.00% 0.02 0 71 4.18 0.00 0.00 0.00 7/16/2026 7/20/2026 4:00:07 PM EST
40.00 0.00 1.18 0.59 % 0.01 0 0 4.16 0.00 0.00 0.00 7/20/2026 4:00:07 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 0.01 % 0.00 1 0 2.15 0.00 0.00 0.00 7/20/2026 7/20/2026 4:00:07 PM EST
16.00 0.00 2.13 1.07 % 0.07 0 0 6.90 0.00 0.00 0.00 7/20/2026 4:00:07 PM EST
17.00 0.00 0.65 0.33 % 0.02 0 0 3.65 0.00 0.00 0.00 7/20/2026 4:00:07 PM EST
18.00 0.00 2.13 1.07 % 0.06 0 0 5.79 0.00 0.00 0.00 7/20/2026 4:00:07 PM EST
19.00 0.00 2.13 1.07 % 0.06 0 0 5.26 0.00 0.00 0.00 7/20/2026 4:00:07 PM EST
20.00 0.00 2.13 1.07 0.10 0.00 0.00% 0.05 0 47 4.77 0.00 0.00 0.00 7/15/2026 7/20/2026 4:00:07 PM EST
21.00 0.00 0.04 0.02 0.49 0.00 0.00% 0.00 0 11 1.14 0.00 0.00 0.00 7/15/2026 7/20/2026 4:00:07 PM EST
22.00 0.00 0.03 0.02 0.02 0.00 0.00% 0.00 0 28 0.88 0.00 0.00 0.00 7/16/2026 7/20/2026 4:00:07 PM EST
23.00 0.00 0.21 0.11 0.02 -0.02 -50.00% 0.00 35 69 1.11 -0.01 0.02 0.00 7/20/2026 7/20/2026 4:00:07 PM EST
24.00 0.02 0.04 0.03 0.03 -0.05 -62.50% 0.00 218 2,278 0.49 -0.05 0.08 -0.02 7/20/2026 7/20/2026 4:00:07 PM EST
24.50 0.06 0.09 0.08 0.07 -0.03 -30.00% 0.00 137 92 0.49 -0.11 0.15 -0.03 7/20/2026 7/20/2026 4:00:07 PM EST
25.00 0.15 0.17 0.16 0.15 -0.01 -6.25% 0.01 1,157 2,608 0.49 -0.20 0.22 -0.05 7/20/2026 7/20/2026 4:00:07 PM EST
25.50 0.27 0.31 0.29 0.30 +0.02 +7.15% 0.01 295 687 0.48 -0.33 0.28 -0.06 7/20/2026 7/20/2026 4:00:07 PM EST
26.00 0.46 0.50 0.48 0.50 +0.05 +11.12% 0.02 447 2,057 0.46 -0.48 0.30 -0.07 7/20/2026 7/20/2026 4:00:07 PM EST
26.50 0.74 0.84 0.79 0.77 +0.10 +14.93% 0.03 45 1,082 0.49 -0.62 0.29 -0.06 7/20/2026 7/20/2026 4:00:07 PM EST
27.00 1.04 1.21 1.13 1.16 +0.23 +24.74% 0.04 559 487 0.49 -0.76 0.24 -0.05 7/20/2026 7/20/2026 4:00:07 PM EST
27.50 1.41 2.46 1.94 1.34 +0.05 +3.88% 0.07 62 1,230 1.44 -0.86 0.17 -0.03 7/20/2026 7/20/2026 4:00:07 PM EST
28.00 1.64 2.75 2.20 1.97 +0.25 +14.54% 0.08 237 577 1.38 -0.93 0.10 -0.02 7/20/2026 7/20/2026 4:00:07 PM EST
28.50 2.08 3.60 2.84 2.42 +0.21 +9.51% 0.10 2 29 1.87 -0.97 0.06 -0.01 7/20/2026 7/20/2026 4:00:07 PM EST
29.00 2.81 3.25 3.03 2.97 +0.33 +12.50% 0.10 2 120 1.05 -0.99 0.03 -0.01 7/20/2026 7/20/2026 4:00:07 PM EST
29.50 3.25 5.05 4.15 3.53 +0.68 +23.86% 0.14 1 11 2.58 -0.99 0.01 0.00 7/20/2026 7/20/2026 4:00:07 PM EST
30.00 3.55 5.20 4.38 3.46 0.00 0.00% 0.15 0 55 2.37 -1.00 0.00 0.00 7/17/2026 7/20/2026 4:00:07 PM EST
30.50 3.90 5.55 4.73 4.79 +1.27 +36.08% 0.16 1 1 2.33 -1.00 0.00 0.00 7/20/2026 7/20/2026 4:00:07 PM EST
31.00 4.85 5.55 5.20 4.90 +0.25 +5.38% 0.17 2 48 1.87 -1.00 0.00 0.00 7/20/2026 7/20/2026 4:00:07 PM EST
31.50 4.35 6.90 5.63 5.46 +0.87 +18.96% 0.18 4 0 2.92 -1.00 0.00 0.00 7/20/2026 7/20/2026 4:00:07 PM EST
32.00 5.85 7.20 6.53 5.65 +1.38 +32.32% 0.20 4 0 2.83 -1.00 0.00 0.00 7/20/2026 7/20/2026 4:00:07 PM EST
32.50 6.05 7.55 6.80 6.45 +0.76 +13.36% 0.21 3 2 2.76 -1.00 0.00 0.00 7/20/2026 7/20/2026 4:00:07 PM EST
33.00 6.60 8.45 7.53 6.91 +0.30 +4.54% 0.23 5 3 3.30 -1.00 0.00 0.00 7/20/2026 7/20/2026 4:00:07 PM EST
33.50 6.90 8.65 7.78 7.47 +1.25 +20.10% 0.23 3 0 3.07 -1.00 0.00 0.00 7/20/2026 7/20/2026 4:00:07 PM EST
34.00 6.65 9.35 8.00 7.87 +3.12 +65.69% 0.24 4 0 3.39 -1.00 0.00 0.00 7/20/2026 7/20/2026 4:00:07 PM EST
35.00 8.45 10.55 9.50 8.61 +0.18 +2.14% 0.27 2 0 3.79 -1.00 0.00 0.00 7/20/2026 7/20/2026 4:00:07 PM EST
36.00 9.45 11.40 10.43 10.00 +0.33 +3.42% 0.29 1 0 3.81 -1.00 0.00 0.00 7/20/2026 7/20/2026 4:00:07 PM EST
37.00 9.45 12.20 10.83 8.39 0.00 0.00% 0.29 0 0 3.75 -1.00 0.00 0.00 7/1/2026 7/20/2026 4:00:07 PM EST
38.00 10.55 13.45 12.00 11.90 +1.41 +13.45% 0.32 1 0 4.19 -1.00 0.00 0.00 7/20/2026 7/20/2026 4:00:07 PM EST
39.00 11.50 14.15 12.83 12.80 +0.19 +1.51% 0.33 1 1 3.99 -1.00 0.00 0.00 7/20/2026 7/20/2026 4:00:07 PM EST
40.00 12.85 15.20 14.03 13.96 +0.68 +5.12% 0.35 5 0 4.20 -1.00 0.00 0.00 7/20/2026 7/20/2026 4:00:07 PM EST