Options Chain for CARNIVAL CORP LTD COMMON SHARES (CCL) - $25.27 as of 7/24/2026 2:18:23 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 | 10.95 | 13.65 | 12.30 | 13.41 | 0.00 | 0.00% | 0.82 | 0 | 1 | 3.14 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 7/24/2026 11:59:08 AM EST |
| 16.00 | 9.70 | 12.10 | 10.90 | 9.97 | % | 0.68 | 1 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 11:59:08 AM EST | |
| 17.00 | 9.00 | 11.00 | 10.00 | 9.43 | +0.91 | +10.69% | 0.59 | 1 | 2 | 2.58 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 11:59:08 AM EST |
| 18.00 | 7.85 | 8.75 | 8.30 | 8.70 | 0.00 | 0.00% | 0.46 | 0 | 6 | 2.23 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/24/2026 11:59:08 AM EST |
| 19.00 | 6.95 | 8.70 | 7.83 | 6.77 | 0.00 | 0.00% | 0.41 | 0 | 2 | 1.99 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 11:59:08 AM EST |
| 20.00 | 5.95 | 8.20 | 7.08 | 6.11 | 0.00 | 0.00% | 0.35 | 0 | 3 | 1.75 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/24/2026 11:59:08 AM EST |
| 21.00 | 4.95 | 6.65 | 5.80 | 5.15 | 0.00 | 0.00% | 0.28 | 0 | 4 | 1.53 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 11:59:08 AM EST |
| 22.00 | 4.50 | 6.65 | 5.58 | 4.35 | +0.61 | +16.31% | 0.25 | 1 | 26 | 1.31 | 0.99 | 0.01 | -0.01 | 7/24/2026 | 7/24/2026 11:59:08 AM EST |
| 22.50 | 3.10 | 5.75 | 4.43 | 3.25 | 0.00 | 0.00% | 0.20 | 0 | 11 | 1.26 | 0.98 | 0.02 | -0.01 | 7/23/2026 | 7/24/2026 11:59:08 AM EST |
| 23.00 | 2.97 | 5.05 | 4.01 | 3.40 | +0.67 | +24.55% | 0.17 | 2 | 15 | 1.21 | 0.96 | 0.04 | -0.02 | 7/24/2026 | 7/24/2026 11:59:08 AM EST |
| 23.50 | 2.85 | 4.60 | 3.73 | 2.35 | 0.00 | 0.00% | 0.16 | 0 | 9 | 1.04 | 0.94 | 0.05 | -0.02 | 7/23/2026 | 7/24/2026 11:59:08 AM EST |
| 24.00 | 2.57 | 3.20 | 2.89 | 2.35 | +0.62 | +35.84% | 0.12 | 4 | 29 | 0.98 | 0.91 | 0.07 | -0.03 | 7/24/2026 | 7/24/2026 11:59:08 AM EST |
| 24.50 | 2.10 | 2.70 | 2.40 | 1.89 | +0.52 | +37.96% | 0.10 | 27 | 29 | 0.62 | 0.87 | 0.10 | -0.03 | 7/24/2026 | 7/24/2026 11:59:08 AM EST |
| 25.00 | 1.72 | 2.00 | 1.86 | 2.04 | +1.04 | +104.00% | 0.07 | 30 | 139 | 0.60 | 0.81 | 0.13 | -0.04 | 7/24/2026 | 7/24/2026 11:59:08 AM EST |
| 25.50 | 1.41 | 1.51 | 1.46 | 1.48 | +0.75 | +102.74% | 0.06 | 53 | 78 | 0.56 | 0.75 | 0.16 | -0.05 | 7/24/2026 | 7/24/2026 11:59:08 AM EST |
| 26.00 | 1.07 | 1.14 | 1.11 | 1.24 | +0.70 | +129.63% | 0.04 | 814 | 990 | 0.54 | 0.66 | 0.19 | -0.05 | 7/24/2026 | 7/24/2026 11:59:08 AM EST |
| 26.50 | 0.82 | 0.86 | 0.84 | 0.83 | +0.44 | +112.83% | 0.03 | 1,148 | 1,003 | 0.53 | 0.56 | 0.20 | -0.05 | 7/24/2026 | 7/24/2026 11:59:08 AM EST |
| 27.00 | 0.58 | 0.64 | 0.61 | 0.67 | +0.41 | +157.70% | 0.02 | 2,060 | 1,892 | 0.55 | 0.46 | 0.21 | -0.05 | 7/24/2026 | 7/24/2026 11:59:08 AM EST |
| 27.50 | 0.41 | 0.47 | 0.44 | 0.46 | +0.29 | +170.59% | 0.02 | 1,137 | 2,595 | 0.54 | 0.36 | 0.20 | -0.05 | 7/24/2026 | 7/24/2026 11:59:08 AM EST |
| 28.00 | 0.28 | 0.31 | 0.30 | 0.31 | +0.20 | +181.82% | 0.01 | 447 | 2,784 | 0.54 | 0.28 | 0.17 | -0.05 | 7/24/2026 | 7/24/2026 11:59:08 AM EST |
| 28.50 | 0.18 | 0.21 | 0.20 | 0.22 | +0.13 | +144.45% | 0.01 | 47 | 1,022 | 0.54 | 0.21 | 0.15 | -0.04 | 7/24/2026 | 7/24/2026 11:59:08 AM EST |
| 29.00 | 0.11 | 0.16 | 0.14 | 0.13 | +0.07 | +116.67% | 0.00 | 144 | 2,504 | 0.52 | 0.15 | 0.12 | -0.03 | 7/24/2026 | 7/24/2026 11:59:08 AM EST |
| 29.50 | 0.06 | 0.13 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 2 | 1,297 | 0.54 | 0.10 | 0.09 | -0.03 | 7/24/2026 | 7/24/2026 11:59:08 AM EST |
| 30.00 | 0.04 | 0.08 | 0.06 | 0.06 | +0.04 | +200.00% | 0.00 | 123 | 1,183 | 0.54 | 0.07 | 0.07 | -0.02 | 7/24/2026 | 7/24/2026 11:59:08 AM EST |
| 30.50 | 0.00 | 0.19 | 0.10 | 0.12 | +0.07 | +140.00% | 0.00 | 1 | 22 | 0.54 | 0.05 | 0.05 | -0.01 | 7/24/2026 | 7/24/2026 11:59:08 AM EST |
| 31.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 472 | 0.60 | 0.03 | 0.03 | -0.01 | 7/23/2026 | 7/24/2026 11:59:08 AM EST |
| 31.50 | 0.00 | 0.93 | 0.47 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.47 | 0.01 | 0.02 | 0.00 | 7/23/2026 | 7/24/2026 11:59:08 AM EST |
| 32.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.12 | -92.31% | 0.00 | 4 | 1,070 | 0.57 | 0.01 | 0.01 | 0.00 | 7/24/2026 | 7/24/2026 11:59:08 AM EST |
| 32.50 | 0.00 | 0.78 | 0.39 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.61 | 0.00 | 0.01 | 0.00 | 7/14/2026 | 7/24/2026 11:59:08 AM EST |
| 33.00 | 0.00 | 0.14 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 166 | 1.03 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 11:59:08 AM EST |
| 34.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.44 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 11:59:08 AM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 474 | 0.81 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 11:59:08 AM EST |
| 36.00 | 0.00 | 0.01 | 0.01 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.88 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 11:59:08 AM EST |
| 37.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 7/24/2026 11:59:08 AM EST | |||
| 38.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 7/24/2026 11:59:08 AM EST | |||
| 39.00 | 0.00 | 0.01 | 0.01 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 11:59:08 AM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.14 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 11:59:08 AM 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 | 1.12 | 0.56 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 3 | 4.02 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/24/2026 11:59:08 AM EST |
| 16.00 | 0.00 | 1.17 | 0.59 | % | 0.04 | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 7/24/2026 11:59:08 AM EST | |||
| 17.00 | 0.00 | 0.97 | 0.49 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.13 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/24/2026 11:59:08 AM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 7/24/2026 11:59:08 AM EST | |||
| 19.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 528 | 1.14 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 11:59:08 AM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.90 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 11:59:08 AM EST |
| 21.00 | 0.00 | 0.57 | 0.29 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 287 | 1.85 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 11:59:08 AM EST |
| 22.00 | 0.01 | 0.06 | 0.04 | 0.02 | -0.05 | -71.43% | 0.00 | 5 | 496 | 0.75 | -0.01 | 0.01 | -0.01 | 7/24/2026 | 7/24/2026 11:59:08 AM EST |
| 22.50 | 0.00 | 0.08 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.89 | -0.02 | 0.02 | -0.01 | 7/23/2026 | 7/24/2026 11:59:08 AM EST |
| 23.00 | 0.03 | 0.10 | 0.07 | 0.03 | -0.09 | -75.00% | 0.00 | 19 | 728 | 0.61 | -0.04 | 0.04 | -0.02 | 7/24/2026 | 7/24/2026 11:59:08 AM EST |
| 23.50 | 0.04 | 0.08 | 0.06 | 0.08 | -0.09 | -52.95% | 0.00 | 1 | 84 | 0.59 | -0.06 | 0.05 | -0.02 | 7/24/2026 | 7/24/2026 11:59:08 AM EST |
| 24.00 | 0.08 | 0.11 | 0.10 | 0.08 | -0.19 | -70.37% | 0.00 | 54 | 957 | 0.57 | -0.09 | 0.07 | -0.03 | 7/24/2026 | 7/24/2026 11:59:08 AM EST |
| 24.50 | 0.13 | 0.20 | 0.17 | 0.14 | -0.28 | -66.67% | 0.01 | 71 | 641 | 0.57 | -0.13 | 0.10 | -0.03 | 7/24/2026 | 7/24/2026 11:59:08 AM EST |
| 25.00 | 0.21 | 0.29 | 0.25 | 0.25 | -0.40 | -61.54% | 0.01 | 241 | 3,499 | 0.53 | -0.19 | 0.13 | -0.04 | 7/24/2026 | 7/24/2026 11:59:08 AM EST |
| 25.50 | 0.36 | 0.41 | 0.39 | 0.36 | -0.54 | -60.00% | 0.02 | 212 | 371 | 0.54 | -0.25 | 0.16 | -0.05 | 7/24/2026 | 7/24/2026 11:59:08 AM EST |
| 26.00 | 0.51 | 0.60 | 0.56 | 0.53 | -0.59 | -52.68% | 0.02 | 806 | 1,553 | 0.52 | -0.34 | 0.19 | -0.05 | 7/24/2026 | 7/24/2026 11:59:08 AM EST |
| 26.50 | 0.75 | 0.81 | 0.78 | 0.75 | -0.72 | -48.98% | 0.03 | 186 | 625 | 0.52 | -0.44 | 0.20 | -0.05 | 7/24/2026 | 7/24/2026 11:59:08 AM EST |
| 27.00 | 1.01 | 1.10 | 1.06 | 1.05 | -0.84 | -44.45% | 0.04 | 494 | 1,259 | 0.51 | -0.54 | 0.21 | -0.05 | 7/24/2026 | 7/24/2026 11:59:08 AM EST |
| 27.50 | 1.28 | 1.44 | 1.36 | 1.27 | -0.96 | -43.05% | 0.05 | 9 | 77 | 0.52 | -0.64 | 0.20 | -0.05 | 7/24/2026 | 7/24/2026 11:59:08 AM EST |
| 28.00 | 1.66 | 1.79 | 1.73 | 1.44 | -1.17 | -44.83% | 0.06 | 60 | 401 | 0.50 | -0.72 | 0.17 | -0.05 | 7/24/2026 | 7/24/2026 11:59:08 AM EST |
| 28.50 | 1.85 | 2.24 | 2.05 | 1.88 | -1.31 | -41.07% | 0.07 | 21 | 27 | 0.49 | -0.79 | 0.15 | -0.04 | 7/24/2026 | 7/24/2026 11:59:08 AM EST |
| 29.00 | 2.25 | 2.91 | 2.58 | 3.48 | 0.00 | 0.00% | 0.09 | 0 | 189 | 0.90 | -0.85 | 0.12 | -0.03 | 7/23/2026 | 7/24/2026 11:59:08 AM EST |
| 29.50 | 2.48 | 4.15 | 3.32 | 3.16 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.74 | -0.90 | 0.09 | -0.03 | 7/15/2026 | 7/24/2026 11:59:08 AM EST |
| 30.00 | 3.00 | 4.20 | 3.60 | 3.95 | -0.80 | -16.85% | 0.12 | 3 | 63 | 1.41 | -0.93 | 0.07 | -0.02 | 7/24/2026 | 7/24/2026 11:59:08 AM EST |
| 30.50 | 3.45 | 5.15 | 4.30 | 5.19 | 0.00 | 0.00% | 0.14 | 0 | 3 | 2.22 | -0.95 | 0.05 | -0.01 | 7/23/2026 | 7/24/2026 11:59:08 AM EST |
| 31.00 | 3.95 | 5.95 | 4.95 | 4.88 | 0.00 | 0.00% | 0.16 | 0 | 9 | 2.28 | -0.97 | 0.03 | -0.01 | 7/20/2026 | 7/24/2026 11:59:08 AM EST |
| 31.50 | 4.40 | 6.10 | 5.25 | 5.30 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.37 | -0.99 | 0.02 | 0.00 | 7/21/2026 | 7/24/2026 11:59:08 AM EST |
| 32.00 | 4.35 | 6.75 | 5.55 | 6.11 | 0.00 | 0.00% | 0.17 | 0 | 12 | 2.46 | -0.99 | 0.01 | 0.00 | 7/20/2026 | 7/24/2026 11:59:08 AM EST |
| 32.50 | 4.95 | 7.25 | 6.10 | 6.58 | 0.00 | 0.00% | 0.19 | 0 | 2 | 2.54 | -1.00 | 0.01 | 0.00 | 7/22/2026 | 7/24/2026 11:59:08 AM EST |
| 33.00 | 5.95 | 7.95 | 6.95 | 7.08 | 0.00 | 0.00% | 0.21 | 0 | 2 | 2.37 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/24/2026 11:59:08 AM EST |
| 34.00 | 6.30 | 9.40 | 7.85 | 8.08 | 0.00 | 0.00% | 0.23 | 0 | 2 | 2.79 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/24/2026 11:59:08 AM EST |
| 35.00 | 7.30 | 10.40 | 8.85 | % | 0.25 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 7/24/2026 11:59:08 AM EST | |||
| 36.00 | 8.90 | 11.40 | 10.15 | % | 0.28 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 7/24/2026 11:59:08 AM EST | |||
| 37.00 | 9.25 | 12.45 | 10.85 | % | 0.29 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 7/24/2026 11:59:08 AM EST | |||
| 38.00 | 10.25 | 13.55 | 11.90 | % | 0.31 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 7/24/2026 11:59:08 AM EST | |||
| 39.00 | 11.90 | 14.55 | 13.23 | % | 0.34 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 7/24/2026 11:59:08 AM EST | |||
| 40.00 | 12.25 | 15.55 | 13.90 | 13.70 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 11:59:08 AM EST |