Options Chain for CARNIVAL CORP LTD COMMON SHARES (CCL) - $27.90 as of 7/6/2026 7:43:57 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 | 12.05 | 13.90 | 12.98 | 12.45 | 0.00 | 0.00% | 0.87 | 0 | 129 | 2.00 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 7/6/2026 12:59:03 PM EST |
| 17.50 | 9.55 | 11.45 | 10.50 | 10.16 | 0.00 | 0.00% | 0.60 | 0 | 2 | 1.63 | 0.99 | 0.00 | 0.00 | 6/1/2026 | 7/6/2026 12:59:03 PM EST |
| 19.00 | 8.15 | 10.00 | 9.08 | 9.41 | 0.00 | 0.00% | 0.48 | 0 | 32 | 1.42 | 0.97 | 0.01 | 0.00 | 5/27/2026 | 7/6/2026 12:59:03 PM EST |
| 20.00 | 7.55 | 7.75 | 7.65 | 10.50 | 0.00 | 0.00% | 0.38 | 0 | 81 | 0.91 | 0.95 | 0.02 | -0.01 | 6/16/2026 | 7/6/2026 12:59:03 PM EST |
| 21.00 | 6.50 | 6.95 | 6.73 | 9.80 | 0.00 | 0.00% | 0.32 | 0 | 176 | 0.62 | 0.93 | 0.02 | -0.01 | 6/22/2026 | 7/6/2026 12:59:03 PM EST |
| 22.50 | 5.25 | 5.65 | 5.45 | 6.82 | 0.00 | 0.00% | 0.24 | 0 | 564 | 0.57 | 0.88 | 0.04 | -0.01 | 6/30/2026 | 7/6/2026 12:59:03 PM EST |
| 24.00 | 3.95 | 4.35 | 4.15 | 5.66 | 0.00 | 0.00% | 0.17 | 0 | 490 | 0.54 | 0.80 | 0.06 | -0.02 | 7/1/2026 | 7/6/2026 12:59:03 PM EST |
| 25.00 | 3.25 | 3.40 | 3.33 | 3.25 | -1.67 | -33.95% | 0.13 | 15 | 828 | 0.49 | 0.74 | 0.07 | -0.02 | 7/6/2026 | 7/6/2026 12:59:03 PM EST |
| 26.00 | 2.60 | 2.80 | 2.70 | 2.70 | 0.00 | 0.00% | 0.10 | 0 | 716 | 0.56 | 0.66 | 0.08 | -0.02 | 7/2/2026 | 7/6/2026 12:59:03 PM EST |
| 27.00 | 2.03 | 2.15 | 2.09 | 2.10 | -0.07 | -3.23% | 0.08 | 15 | 2,390 | 0.46 | 0.58 | 0.09 | -0.02 | 7/6/2026 | 7/6/2026 12:59:03 PM EST |
| 28.00 | 1.54 | 1.61 | 1.58 | 1.55 | -0.31 | -16.67% | 0.06 | 64 | 1,896 | 0.45 | 0.49 | 0.09 | -0.02 | 7/6/2026 | 7/6/2026 12:59:03 PM EST |
| 29.00 | 1.15 | 1.20 | 1.18 | 1.17 | -0.23 | -16.43% | 0.04 | 274 | 2,145 | 0.45 | 0.41 | 0.09 | -0.02 | 7/6/2026 | 7/6/2026 12:59:03 PM EST |
| 30.00 | 0.84 | 0.88 | 0.86 | 0.84 | -0.21 | -20.00% | 0.03 | 169 | 2,113 | 0.45 | 0.33 | 0.08 | -0.02 | 7/6/2026 | 7/6/2026 12:59:03 PM EST |
| 31.00 | 0.58 | 0.63 | 0.61 | 0.62 | -0.14 | -18.43% | 0.02 | 40 | 1,259 | 0.45 | 0.26 | 0.07 | -0.02 | 7/6/2026 | 7/6/2026 12:59:03 PM EST |
| 32.00 | 0.40 | 0.46 | 0.43 | 0.42 | -0.13 | -23.64% | 0.01 | 2,603 | 4,275 | 0.44 | 0.20 | 0.06 | -0.01 | 7/6/2026 | 7/6/2026 12:59:03 PM EST |
| 33.00 | 0.26 | 0.35 | 0.31 | 0.31 | -0.08 | -20.52% | 0.01 | 8 | 444 | 0.45 | 0.15 | 0.05 | -0.01 | 7/6/2026 | 7/6/2026 12:59:03 PM EST |
| 34.00 | 0.19 | 0.26 | 0.23 | 0.22 | -0.01 | -4.35% | 0.01 | 6 | 1,241 | 0.47 | 0.11 | 0.04 | -0.01 | 7/6/2026 | 7/6/2026 12:59:03 PM EST |
| 35.00 | 0.13 | 0.16 | 0.15 | 0.14 | -0.05 | -26.32% | 0.00 | 17 | 4,653 | 0.45 | 0.08 | 0.03 | -0.01 | 7/6/2026 | 7/6/2026 12:59:03 PM EST |
| 36.00 | 0.07 | 0.18 | 0.13 | 0.10 | -0.02 | -16.67% | 0.00 | 3 | 158 | 0.47 | 0.06 | 0.03 | -0.01 | 7/6/2026 | 7/6/2026 12:59:03 PM EST |
| 37.00 | 0.04 | 0.11 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.44 | 0.04 | 0.02 | 0.00 | 7/2/2026 | 7/6/2026 12:59:03 PM EST |
| 38.00 | 0.00 | 0.09 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.51 | 0.03 | 0.01 | 0.00 | 7/2/2026 | 7/6/2026 12:59:03 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 2 | 283 | 0.52 | 0.01 | 0.01 | 0.00 | 7/6/2026 | 7/6/2026 12:59:03 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.07 | +0.04 | +133.34% | 0.00 | 1 | 164 | 0.65 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 12:59:03 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 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 257 | 0.90 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/6/2026 12:59:03 PM EST |
| 17.50 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 876 | 0.73 | -0.01 | 0.00 | 0.00 | 6/30/2026 | 7/6/2026 12:59:03 PM EST |
| 19.00 | 0.04 | 0.12 | 0.08 | 0.16 | +0.07 | +77.78% | 0.00 | 2 | 96 | 0.58 | -0.03 | 0.01 | 0.00 | 7/6/2026 | 7/6/2026 12:59:03 PM EST |
| 20.00 | 0.07 | 0.14 | 0.11 | 0.10 | -0.01 | -9.10% | 0.01 | 16 | 282 | 0.54 | -0.05 | 0.02 | -0.01 | 7/6/2026 | 7/6/2026 12:59:03 PM EST |
| 21.00 | 0.13 | 0.20 | 0.17 | 0.13 | -0.02 | -13.34% | 0.01 | 11 | 558 | 0.54 | -0.07 | 0.02 | -0.01 | 7/6/2026 | 7/6/2026 12:59:03 PM EST |
| 22.50 | 0.27 | 0.35 | 0.31 | 0.31 | +0.04 | +14.82% | 0.01 | 17 | 4,276 | 0.52 | -0.12 | 0.04 | -0.01 | 7/6/2026 | 7/6/2026 12:59:03 PM EST |
| 24.00 | 0.51 | 0.55 | 0.53 | 0.53 | +0.06 | +12.77% | 0.02 | 2,539 | 3,799 | 0.48 | -0.20 | 0.06 | -0.02 | 7/6/2026 | 7/6/2026 12:59:03 PM EST |
| 25.00 | 0.71 | 0.80 | 0.76 | 0.76 | +0.05 | +7.05% | 0.03 | 29 | 3,500 | 0.47 | -0.26 | 0.07 | -0.02 | 7/6/2026 | 7/6/2026 12:59:03 PM EST |
| 26.00 | 1.06 | 1.13 | 1.10 | 1.06 | +0.03 | +2.92% | 0.04 | 116 | 1,522 | 0.47 | -0.34 | 0.08 | -0.02 | 7/6/2026 | 7/6/2026 12:59:03 PM EST |
| 27.00 | 1.49 | 1.54 | 1.52 | 1.50 | +0.07 | +4.90% | 0.06 | 5,243 | 4,161 | 0.47 | -0.42 | 0.09 | -0.02 | 7/6/2026 | 7/6/2026 12:59:03 PM EST |
| 28.00 | 1.98 | 2.05 | 2.02 | 1.97 | +0.09 | +4.79% | 0.07 | 8 | 1,502 | 0.46 | -0.51 | 0.09 | -0.02 | 7/6/2026 | 7/6/2026 12:59:03 PM EST |
| 29.00 | 2.53 | 2.67 | 2.60 | 2.56 | -0.01 | -0.39% | 0.09 | 44 | 1,230 | 0.46 | -0.59 | 0.09 | -0.02 | 7/6/2026 | 7/6/2026 12:59:03 PM EST |
| 30.00 | 3.20 | 3.45 | 3.33 | 3.34 | +0.11 | +3.41% | 0.11 | 5 | 1,178 | 0.46 | -0.67 | 0.08 | -0.02 | 7/6/2026 | 7/6/2026 12:59:03 PM EST |
| 31.00 | 3.70 | 4.20 | 3.95 | 3.88 | 0.00 | 0.00% | 0.13 | 0 | 711 | 0.49 | -0.74 | 0.07 | -0.02 | 7/2/2026 | 7/6/2026 12:59:03 PM EST |
| 32.00 | 4.50 | 5.00 | 4.75 | 4.70 | 0.00 | 0.00% | 0.15 | 0 | 463 | 0.51 | -0.80 | 0.06 | -0.01 | 7/2/2026 | 7/6/2026 12:59:03 PM EST |
| 33.00 | 4.95 | 5.95 | 5.45 | 5.35 | 0.00 | 0.00% | 0.17 | 0 | 37 | 0.53 | -0.85 | 0.05 | -0.01 | 6/23/2026 | 7/6/2026 12:59:03 PM EST |
| 34.00 | 5.95 | 6.85 | 6.40 | % | 0.19 | 0 | 0 | 0.52 | -0.89 | 0.04 | -0.01 | 7/6/2026 12:59:03 PM EST | |||
| 35.00 | 6.55 | 7.80 | 7.18 | 6.78 | 0.00 | 0.00% | 0.21 | 0 | 196 | 0.57 | -0.92 | 0.03 | -0.01 | 6/26/2026 | 7/6/2026 12:59:03 PM EST |
| 36.00 | 7.65 | 9.15 | 8.40 | % | 0.23 | 0 | 0 | 0.77 | -0.94 | 0.03 | -0.01 | 7/6/2026 12:59:03 PM EST | |||
| 37.00 | 8.70 | 9.75 | 9.23 | % | 0.25 | 0 | 0 | 0.63 | -0.96 | 0.02 | 0.00 | 7/6/2026 12:59:03 PM EST | |||
| 38.00 | 9.60 | 11.10 | 10.35 | % | 0.27 | 0 | 0 | 0.84 | -0.97 | 0.01 | 0.00 | 7/6/2026 12:59:03 PM EST | |||
| 40.00 | 11.20 | 13.00 | 12.10 | 10.70 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.89 | -0.99 | 0.01 | 0.00 | 6/24/2026 | 7/6/2026 12:59:03 PM EST |
| 45.00 | 16.15 | 18.05 | 17.10 | 16.65 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 7/6/2026 12:59:03 PM EST |