Options Chain for CARNIVAL CORP LTD COMMON SHARES (CCL) - $28.98 as of 8/10/2026 7:30:41 AM 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 | 12.50 | 13.40 | 12.95 | 13.02 | -0.98 | -7.00% | 0.86 | 1 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 9:59:09 AM EST |
| 16.00 | 10.45 | 13.50 | 11.98 | 12.11 | -0.89 | -6.85% | 0.75 | 1 | 0 | 6.97 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 9:59:09 AM EST |
| 17.00 | 10.35 | 12.50 | 11.43 | 11.46 | -0.29 | -2.47% | 0.67 | 1 | 1 | 6.43 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 9:59:09 AM EST |
| 18.00 | 9.45 | 11.50 | 10.48 | 10.55 | -0.45 | -4.10% | 0.58 | 2 | 0 | 4.08 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 9:59:09 AM EST |
| 19.00 | 8.95 | 10.50 | 9.73 | 9.70 | -0.53 | -5.19% | 0.51 | 2 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 9:59:09 AM EST |
| 20.00 | 8.05 | 9.50 | 8.78 | 8.79 | -0.21 | -2.34% | 0.44 | 1 | 0 | 4.15 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 9:59:09 AM EST |
| 21.00 | 6.95 | 7.40 | 7.18 | 7.24 | -1.36 | -15.82% | 0.34 | 1 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 9:59:09 AM EST |
| 22.00 | 6.05 | 7.50 | 6.78 | 6.33 | -0.36 | -5.39% | 0.31 | 1 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 9:59:09 AM EST |
| 23.00 | 4.85 | 5.35 | 5.10 | 5.60 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.40 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 9:59:09 AM EST |
| 23.50 | 4.20 | 4.95 | 4.58 | % | 0.19 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 8/10/2026 9:59:09 AM EST | |||
| 24.00 | 3.75 | 5.50 | 4.63 | 4.29 | -0.71 | -14.20% | 0.19 | 1 | 2 | 1.80 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 9:59:09 AM EST |
| 24.50 | 3.20 | 5.00 | 4.10 | 3.88 | -0.42 | -9.77% | 0.17 | 1 | 1 | 1.77 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 9:59:09 AM EST |
| 25.00 | 2.75 | 4.15 | 3.45 | 4.20 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.56 | 0.99 | 0.01 | 0.00 | 8/6/2026 | 8/10/2026 9:59:09 AM EST |
| 25.50 | 2.25 | 3.65 | 2.95 | 3.16 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.41 | 0.99 | 0.03 | -0.01 | 8/7/2026 | 8/10/2026 9:59:09 AM EST |
| 26.00 | 2.11 | 3.15 | 2.63 | 2.63 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.23 | 0.96 | 0.06 | -0.03 | 8/7/2026 | 8/10/2026 9:59:09 AM EST |
| 26.50 | 1.50 | 2.45 | 1.98 | 2.18 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.90 | 0.92 | 0.11 | -0.05 | 8/7/2026 | 8/10/2026 9:59:09 AM EST |
| 27.00 | 1.29 | 1.67 | 1.48 | 1.85 | -0.30 | -13.96% | 0.05 | 10 | 299 | 0.69 | 0.86 | 0.17 | -0.06 | 8/10/2026 | 8/10/2026 9:59:09 AM EST |
| 27.50 | 0.90 | 1.12 | 1.01 | 1.06 | -0.60 | -36.15% | 0.04 | 27 | 113 | 0.41 | 0.76 | 0.23 | -0.07 | 8/10/2026 | 8/10/2026 9:59:09 AM EST |
| 28.00 | 0.58 | 0.73 | 0.66 | 0.71 | -0.54 | -43.20% | 0.02 | 69 | 595 | 0.40 | 0.64 | 0.28 | -0.08 | 8/10/2026 | 8/10/2026 9:59:09 AM EST |
| 28.50 | 0.39 | 0.45 | 0.42 | 0.43 | -0.52 | -54.74% | 0.01 | 99 | 2,239 | 0.41 | 0.49 | 0.29 | -0.08 | 8/10/2026 | 8/10/2026 9:59:09 AM EST |
| 29.00 | 0.25 | 0.27 | 0.26 | 0.26 | -0.35 | -57.38% | 0.01 | 205 | 923 | 0.41 | 0.35 | 0.27 | -0.07 | 8/10/2026 | 8/10/2026 9:59:09 AM EST |
| 29.50 | 0.13 | 0.15 | 0.14 | 0.15 | -0.30 | -66.67% | 0.00 | 194 | 1,392 | 0.43 | 0.23 | 0.22 | -0.05 | 8/10/2026 | 8/10/2026 9:59:09 AM EST |
| 30.00 | 0.08 | 0.10 | 0.09 | 0.08 | -0.17 | -68.00% | 0.00 | 97 | 2,975 | 0.44 | 0.14 | 0.16 | -0.04 | 8/10/2026 | 8/10/2026 9:59:09 AM EST |
| 30.50 | 0.04 | 0.08 | 0.06 | 0.03 | -0.12 | -80.00% | 0.00 | 6 | 686 | 0.48 | 0.08 | 0.10 | -0.02 | 8/10/2026 | 8/10/2026 9:59:09 AM EST |
| 31.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.07 | -70.00% | 0.00 | 14 | 517 | 0.45 | 0.04 | 0.06 | -0.02 | 8/10/2026 | 8/10/2026 9:59:09 AM EST |
| 31.50 | 0.00 | 0.03 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 141 | 0.56 | 0.02 | 0.03 | -0.01 | 8/7/2026 | 8/10/2026 9:59:09 AM EST |
| 32.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.05 | -83.34% | 0.00 | 18 | 241 | 0.63 | 0.01 | 0.02 | 0.00 | 8/10/2026 | 8/10/2026 9:59:09 AM EST |
| 32.50 | 0.00 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 0.00 | 1 | 26 | 0.69 | 0.00 | 0.01 | 0.00 | 8/10/2026 | 8/10/2026 9:59:09 AM EST |
| 33.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.79 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 9:59:09 AM EST |
| 34.00 | 0.00 | 0.80 | 0.40 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.05 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/10/2026 9:59:09 AM EST |
| 35.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.99 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/10/2026 9:59:09 AM EST |
| 36.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 93 | 1.09 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/10/2026 9:59:09 AM EST |
| 37.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 268 | 1.20 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 9:59:09 AM EST |
| 38.00 | 0.00 | 0.73 | 0.37 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 221 | 2.63 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 9:59:09 AM EST |
| 39.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 8/10/2026 9:59:09 AM EST | |||
| 40.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 8/10/2026 9:59:09 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 | 0.08 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 7 | 3.15 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/10/2026 9:59:09 AM EST |
| 16.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 8/10/2026 9:59:09 AM EST | |||
| 17.00 | 0.00 | 0.24 | 0.12 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 2 | 6.66 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/10/2026 9:59:09 AM EST |
| 18.00 | 0.00 | 0.11 | 0.06 | 0.06 | -0.08 | -57.15% | 0.00 | 1 | 2 | 6.15 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 9:59:09 AM EST |
| 19.00 | 0.00 | 0.41 | 0.21 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.38 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/10/2026 9:59:09 AM EST |
| 20.00 | 0.00 | 0.26 | 0.13 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.87 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 9:59:09 AM EST |
| 21.00 | 0.00 | 0.92 | 0.46 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 39 | 3.25 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 9:59:09 AM EST |
| 22.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 797 | 1.53 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 9:59:09 AM EST |
| 23.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 104 | 1.16 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 9:59:09 AM EST |
| 23.50 | 0.00 | 0.18 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.34 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/10/2026 9:59:09 AM EST |
| 24.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 209 | 0.84 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 9:59:09 AM EST |
| 24.50 | 0.00 | 0.93 | 0.47 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 18 | 2.10 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 9:59:09 AM EST |
| 25.00 | 0.01 | 0.08 | 0.05 | 0.01 | -0.02 | -66.67% | 0.00 | 5 | 1,571 | 0.69 | -0.01 | 0.01 | 0.00 | 8/10/2026 | 8/10/2026 9:59:09 AM EST |
| 25.50 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.70 | -0.01 | 0.03 | -0.01 | 8/7/2026 | 8/10/2026 9:59:09 AM EST |
| 26.00 | 0.01 | 0.16 | 0.09 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 510 | 0.47 | -0.04 | 0.06 | -0.03 | 8/10/2026 | 8/10/2026 9:59:09 AM EST |
| 26.50 | 0.05 | 0.11 | 0.08 | 0.05 | +0.01 | +25.00% | 0.00 | 17 | 112 | 0.48 | -0.08 | 0.11 | -0.05 | 8/10/2026 | 8/10/2026 9:59:09 AM EST |
| 27.00 | 0.10 | 0.14 | 0.12 | 0.11 | +0.05 | +83.34% | 0.00 | 112 | 356 | 0.49 | -0.14 | 0.17 | -0.06 | 8/10/2026 | 8/10/2026 9:59:09 AM EST |
| 27.50 | 0.21 | 0.26 | 0.24 | 0.24 | +0.11 | +84.62% | 0.01 | 120 | 1,500 | 0.47 | -0.24 | 0.23 | -0.07 | 8/10/2026 | 8/10/2026 9:59:09 AM EST |
| 28.00 | 0.37 | 0.42 | 0.40 | 0.42 | +0.17 | +68.00% | 0.01 | 1,117 | 411 | 0.46 | -0.36 | 0.28 | -0.08 | 8/10/2026 | 8/10/2026 9:59:09 AM EST |
| 28.50 | 0.61 | 0.70 | 0.66 | 0.72 | +0.35 | +94.60% | 0.02 | 5 | 871 | 0.43 | -0.51 | 0.29 | -0.08 | 8/10/2026 | 8/10/2026 9:59:09 AM EST |
| 29.00 | 0.91 | 1.13 | 1.02 | 0.95 | +0.32 | +50.80% | 0.04 | 1 | 315 | 0.52 | -0.65 | 0.27 | -0.07 | 8/10/2026 | 8/10/2026 9:59:09 AM EST |
| 29.50 | 1.21 | 1.90 | 1.56 | 1.10 | 0.00 | 0.00% | 0.05 | 0 | 269 | 0.83 | -0.77 | 0.22 | -0.05 | 8/7/2026 | 8/10/2026 9:59:09 AM EST |
| 30.00 | 1.63 | 2.22 | 1.93 | 1.88 | +0.65 | +52.85% | 0.06 | 1 | 75 | 0.90 | -0.86 | 0.16 | -0.04 | 8/10/2026 | 8/10/2026 9:59:09 AM EST |
| 30.50 | 1.90 | 2.64 | 2.27 | 1.60 | 0.00 | 0.00% | 0.07 | 0 | 76 | 0.99 | -0.92 | 0.10 | -0.02 | 8/7/2026 | 8/10/2026 9:59:09 AM EST |
| 31.00 | 2.10 | 3.50 | 2.80 | 2.39 | 0.00 | 0.00% | 0.09 | 0 | 66 | 1.30 | -0.96 | 0.06 | -0.02 | 8/7/2026 | 8/10/2026 9:59:09 AM EST |
| 31.50 | 2.60 | 4.55 | 3.58 | 2.81 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.42 | -0.98 | 0.03 | -0.01 | 8/6/2026 | 8/10/2026 9:59:09 AM EST |
| 32.00 | 3.10 | 5.00 | 4.05 | 3.27 | 0.00 | 0.00% | 0.13 | 0 | 4 | 1.52 | -0.99 | 0.02 | 0.00 | 8/7/2026 | 8/10/2026 9:59:09 AM EST |
| 32.50 | 3.85 | 4.70 | 4.28 | 4.15 | % | 0.13 | 2 | 0 | 1.14 | -1.00 | 0.01 | 0.00 | 8/10/2026 | 8/10/2026 9:59:09 AM EST | |
| 33.00 | 4.45 | 6.05 | 5.25 | 6.80 | 0.00 | 0.00% | 0.16 | 0 | 2 | 2.99 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 8/10/2026 9:59:09 AM EST |
| 34.00 | 5.00 | 7.25 | 6.13 | 5.47 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 9:59:09 AM EST |
| 35.00 | 4.75 | 8.75 | 6.75 | 6.40 | 0.00 | 0.00% | 0.19 | 0 | 2 | 3.46 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 9:59:09 AM EST |
| 36.00 | 6.95 | 9.25 | 8.10 | 7.70 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 9:59:09 AM EST |
| 37.00 | 7.90 | 10.25 | 9.08 | 8.48 | -0.01 | -0.12% | 0.25 | 1 | 7 | 1.82 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 9:59:09 AM EST |
| 38.00 | 8.95 | 10.00 | 9.48 | 9.80 | +0.60 | +6.53% | 0.25 | 2 | 4 | 1.70 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 9:59:09 AM EST |
| 39.00 | 9.95 | 12.45 | 11.20 | 10.30 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 9:59:09 AM EST |
| 40.00 | 10.50 | 12.75 | 11.63 | 11.74 | +0.27 | +2.36% | 0.29 | 1 | 4 | 3.39 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 9:59:09 AM EST |