Options Chain for CARNIVAL CORP LTD COMMON SHARES (CCL) - $29.17 as of 6/30/2026 4:11:00 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 11.60 15.60 13.60 12.45 0.00 0.00% 0.91 0 129 2.21 1.00 0.00 0.00 6/5/2026 6/30/2026 4:00:10 PM EST
17.50 9.85 13.00 11.43 10.16 0.00 0.00% 0.65 0 2 1.77 0.99 0.00 0.00 6/1/2026 6/30/2026 4:00:10 PM EST
19.00 7.70 11.55 9.63 9.41 0.00 0.00% 0.51 0 32 1.58 0.98 0.01 0.00 5/27/2026 6/30/2026 4:00:10 PM EST
20.00 7.80 9.70 8.75 10.50 0.00 0.00% 0.44 0 81 1.13 0.97 0.01 0.00 6/16/2026 6/30/2026 4:00:10 PM EST
21.00 7.40 8.75 8.08 9.80 0.00 0.00% 0.38 0 176 1.04 0.95 0.02 -0.01 6/22/2026 6/30/2026 4:00:10 PM EST
22.50 6.00 7.30 6.65 6.82 -1.98 -22.50% 0.30 100 464 0.91 0.90 0.03 -0.01 6/30/2026 6/30/2026 4:00:10 PM EST
24.00 4.70 5.50 5.10 5.13 0.00 0.00% 0.21 0 360 0.50 0.84 0.04 -0.01 6/26/2026 6/30/2026 4:00:10 PM EST
25.00 3.90 4.45 4.18 4.18 -0.72 -14.70% 0.17 6 822 0.46 0.79 0.05 -0.01 6/30/2026 6/30/2026 4:00:10 PM EST
26.00 3.35 3.75 3.55 3.47 -0.83 -19.31% 0.14 8 711 0.49 0.73 0.06 -0.02 6/30/2026 6/30/2026 4:00:10 PM EST
27.00 2.75 2.97 2.86 2.66 -0.77 -22.45% 0.11 73 2,328 0.47 0.66 0.07 -0.02 6/30/2026 6/30/2026 4:00:10 PM EST
28.00 2.19 2.31 2.25 2.16 -0.66 -23.41% 0.08 30 1,853 0.46 0.58 0.08 -0.02 6/30/2026 6/30/2026 4:00:10 PM EST
29.00 1.67 1.79 1.73 1.77 -0.42 -19.18% 0.06 95 1,604 0.45 0.50 0.08 -0.02 6/30/2026 6/30/2026 4:00:10 PM EST
30.00 1.26 1.46 1.36 1.29 -0.41 -24.12% 0.05 199 1,695 0.44 0.42 0.08 -0.02 6/30/2026 6/30/2026 4:00:10 PM EST
31.00 0.99 1.03 1.01 0.95 -0.37 -28.03% 0.03 8 1,070 0.44 0.35 0.08 -0.02 6/30/2026 6/30/2026 4:00:10 PM EST
32.00 0.68 0.77 0.73 0.71 -0.28 -28.29% 0.02 12 4,051 0.43 0.28 0.07 -0.02 6/30/2026 6/30/2026 4:00:10 PM EST
33.00 0.47 0.57 0.52 0.48 -0.26 -35.14% 0.02 1 130 0.43 0.22 0.06 -0.01 6/30/2026 6/30/2026 4:00:10 PM EST
34.00 0.34 0.43 0.39 0.34 -0.22 -39.29% 0.01 18 1,214 0.44 0.17 0.05 -0.01 6/30/2026 6/30/2026 4:00:10 PM EST
35.00 0.22 0.31 0.27 0.27 -0.13 -32.50% 0.01 102 4,659 0.44 0.13 0.04 -0.01 6/30/2026 6/30/2026 4:00:10 PM EST
36.00 0.15 0.26 0.21 0.23 -0.02 -8.00% 0.01 3 154 0.44 0.10 0.04 -0.01 6/30/2026 6/30/2026 4:00:10 PM EST
37.00 0.10 0.25 0.18 0.17 -0.13 -43.34% 0.00 2 31 0.46 0.07 0.03 -0.01 6/30/2026 6/30/2026 4:00:10 PM EST
38.00 0.06 0.21 0.14 0.23 0.00 0.00% 0.00 0 4 0.46 0.06 0.02 -0.01 6/25/2026 6/30/2026 4:00:10 PM EST
40.00 0.05 0.14 0.10 0.09 0.00 0.00% 0.00 1 283 0.49 0.03 0.01 0.00 6/30/2026 6/30/2026 4:00:10 PM EST
45.00 0.00 0.05 0.03 0.03 0.00 0.00% 0.00 0 163 0.57 0.00 0.00 0.00 6/29/2026 6/30/2026 4:00:10 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 0.04 0.02 0.02 0.00 0.00% 0.00 0 257 0.82 0.00 0.00 0.00 6/29/2026 6/30/2026 4:00:10 PM EST
17.50 0.00 0.10 0.05 0.05 -0.01 -16.67% 0.00 1 876 0.74 -0.01 0.00 0.00 6/30/2026 6/30/2026 4:00:10 PM EST
19.00 0.01 0.13 0.07 0.09 0.00 0.00% 0.00 0 96 0.56 -0.02 0.01 0.00 6/26/2026 6/30/2026 4:00:10 PM EST
20.00 0.05 0.16 0.11 0.08 0.00 0.00% 0.01 0 281 0.56 -0.03 0.01 0.00 6/29/2026 6/30/2026 4:00:10 PM EST
21.00 0.07 0.26 0.17 0.15 -0.05 -25.00% 0.01 1 458 0.55 -0.05 0.02 -0.01 6/30/2026 6/30/2026 4:00:10 PM EST
22.50 0.20 0.28 0.24 0.21 0.00 0.00% 0.01 0 1,758 0.51 -0.10 0.03 -0.01 6/29/2026 6/30/2026 4:00:10 PM EST
24.00 0.40 0.49 0.45 0.44 +0.04 +10.00% 0.02 96 3,720 0.49 -0.16 0.04 -0.01 6/30/2026 6/30/2026 4:00:10 PM EST
25.00 0.58 0.64 0.61 0.63 +0.09 +16.67% 0.02 98 3,310 0.47 -0.21 0.05 -0.01 6/30/2026 6/30/2026 4:00:10 PM EST
26.00 0.81 0.91 0.86 0.94 +0.19 +25.34% 0.03 9 1,477 0.46 -0.27 0.06 -0.02 6/30/2026 6/30/2026 4:00:10 PM EST
27.00 1.14 1.22 1.18 1.20 +0.16 +15.39% 0.04 77 2,343 0.45 -0.34 0.07 -0.02 6/30/2026 6/30/2026 4:00:10 PM EST
28.00 1.54 1.66 1.60 1.72 +0.32 +22.86% 0.06 32 1,330 0.45 -0.42 0.08 -0.02 6/30/2026 6/30/2026 4:00:10 PM EST
29.00 1.97 2.39 2.18 2.15 +0.30 +16.22% 0.08 6 954 0.46 -0.50 0.08 -0.02 6/30/2026 6/30/2026 4:00:10 PM EST
30.00 2.61 2.96 2.79 2.75 +0.40 +17.03% 0.09 275 943 0.46 -0.58 0.08 -0.02 6/30/2026 6/30/2026 4:00:10 PM EST
31.00 3.20 3.65 3.43 3.45 +0.56 +19.38% 0.11 121 474 0.45 -0.65 0.08 -0.02 6/30/2026 6/30/2026 4:00:10 PM EST
32.00 3.95 4.35 4.15 4.00 +0.06 +1.53% 0.13 121 337 0.44 -0.72 0.07 -0.02 6/30/2026 6/30/2026 4:00:10 PM EST
33.00 4.45 6.15 5.30 5.35 0.00 0.00% 0.16 0 37 0.50 -0.78 0.06 -0.01 6/23/2026 6/30/2026 4:00:10 PM EST
34.00 5.00 6.15 5.58 % 0.16 0 0 0.57 -0.83 0.05 -0.01 6/30/2026 4:00:10 PM EST
35.00 6.20 7.05 6.63 6.78 0.00 0.00% 0.19 0 196 0.59 -0.87 0.04 -0.01 6/26/2026 6/30/2026 4:00:10 PM EST
36.00 7.00 8.90 7.95 % 0.22 0 0 0.89 -0.90 0.04 -0.01 6/30/2026 4:00:10 PM EST
37.00 7.95 8.95 8.45 % 0.23 0 0 0.65 -0.93 0.03 -0.01 6/30/2026 4:00:10 PM EST
38.00 8.55 9.95 9.25 % 0.24 0 0 0.69 -0.94 0.02 -0.01 6/30/2026 4:00:10 PM EST
40.00 10.45 12.90 11.68 10.70 0.00 0.00% 0.29 0 45 1.08 -0.97 0.01 0.00 6/24/2026 6/30/2026 4:00:10 PM EST
45.00 15.30 17.75 16.53 16.65 0.00 0.00% 0.37 0 0 1.23 -1.00 0.00 0.00 6/23/2026 6/30/2026 4:00:10 PM EST