Options Chain for CARNIVAL CORP LTD COMMON SHARES (CCL) - $23.52 as of 9/8/2026 8:55:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 10.05 | 10.30 | 10.18 | 10.18 | -0.56 | -5.22% | 0.78 | 3 | 8 | 4.78 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/4/2026 4:00:03 PM EST |
| 14.00 | 9.05 | 9.60 | 9.33 | 9.27 | -0.32 | -3.34% | 0.67 | 3 | 5 | 3.00 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/4/2026 4:00:03 PM EST |
| 15.00 | 7.70 | 8.95 | 8.33 | 8.56 | 0.00 | 0.00% | 0.56 | 0 | 1 | 4.65 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 4:00:03 PM EST |
| 16.00 | 6.95 | 7.95 | 7.45 | 7.28 | -0.41 | -5.34% | 0.47 | 1 | 5 | 3.70 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/4/2026 4:00:03 PM EST |
| 17.00 | 5.90 | 7.25 | 6.58 | 6.40 | -0.13 | -2.00% | 0.39 | 3 | 2 | 2.88 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/4/2026 4:00:03 PM EST |
| 18.00 | 4.80 | 6.00 | 5.40 | 9.90 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 9/4/2026 4:00:03 PM EST |
| 19.00 | 3.80 | 5.00 | 4.40 | 4.67 | 0.00 | 0.00% | 0.23 | 0 | 3 | 1.47 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 20.00 | 2.82 | 3.95 | 3.39 | 3.38 | -0.29 | -7.91% | 0.17 | 20 | 15 | 1.21 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/4/2026 4:00:03 PM EST |
| 21.00 | 2.02 | 2.30 | 2.16 | 2.45 | 0.00 | 0.00% | 0.10 | 0 | 116 | 1.23 | 0.99 | 0.02 | 0.00 | 9/3/2026 | 9/4/2026 4:00:03 PM EST |
| 22.00 | 1.12 | 1.73 | 1.43 | 1.58 | 0.00 | 0.00% | 0.07 | 0 | 131 | 0.54 | 0.93 | 0.12 | -0.01 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 23.00 | 0.49 | 0.54 | 0.52 | 0.51 | -0.23 | -31.09% | 0.02 | 9 | 141 | 0.33 | 0.70 | 0.33 | -0.03 | 9/8/2026 | 9/4/2026 4:00:03 PM EST |
| 23.50 | 0.26 | 0.30 | 0.28 | 0.27 | -0.18 | -40.00% | 0.01 | 266 | 1,077 | 0.35 | 0.52 | 0.37 | -0.03 | 9/8/2026 | 9/4/2026 4:00:03 PM EST |
| 24.00 | 0.13 | 0.14 | 0.14 | 0.14 | -0.13 | -48.15% | 0.01 | 1,124 | 4,869 | 0.35 | 0.35 | 0.33 | -0.03 | 9/8/2026 | 9/4/2026 4:00:03 PM EST |
| 24.50 | 0.05 | 0.07 | 0.06 | 0.07 | -0.05 | -41.67% | 0.00 | 152 | 668 | 0.35 | 0.22 | 0.25 | -0.03 | 9/8/2026 | 9/4/2026 4:00:03 PM EST |
| 25.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 96 | 895 | 0.36 | 0.13 | 0.17 | -0.02 | 9/8/2026 | 9/4/2026 4:00:03 PM EST |
| 25.50 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,549 | 0.38 | 0.07 | 0.11 | -0.01 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 631 | 0.46 | 0.04 | 0.06 | -0.01 | 9/8/2026 | 9/4/2026 4:00:03 PM EST |
| 26.50 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.50 | 0.01 | 0.03 | 0.00 | 9/3/2026 | 9/4/2026 4:00:03 PM EST |
| 27.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 4 | 435 | 0.52 | 0.01 | 0.02 | 0.00 | 9/8/2026 | 9/4/2026 4:00:03 PM EST |
| 27.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 76 | 0.60 | 0.00 | 0.01 | 0.00 | 9/8/2026 | 9/4/2026 4:00:03 PM EST |
| 28.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 7 | 1,878 | 0.80 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/4/2026 4:00:03 PM EST |
| 28.50 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.74 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/4/2026 4:00:03 PM EST |
| 29.00 | 0.00 | 0.01 | 0.01 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.74 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 4:00:03 PM EST |
| 29.50 | 0.00 | 0.52 | 0.26 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:03 PM EST | |||
| 30.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.76 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 30.50 | 0.00 | 0.52 | 0.26 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.75 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/4/2026 4:00:03 PM EST |
| 31.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 242 | 0.99 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 31.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:03 PM EST | |||
| 32.00 | 0.00 | 0.20 | 0.10 | 0.01 | -0.23 | -95.84% | 0.00 | 1 | 286 | 1.89 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/4/2026 4:00:03 PM EST |
| 33.00 | 0.00 | 0.36 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 193 | 1.93 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 4:00:03 PM EST |
| 34.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 187 | 2.92 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 4:00:03 PM EST |
| 35.00 | 0.00 | 0.40 | 0.20 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.21 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 4:00:03 PM EST |
| 36.00 | 0.00 | 0.09 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 76 | 3.24 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 4:00:03 PM EST |
| 37.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 76 | 3.18 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 4:00:03 PM EST |
| 38.00 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 119 | 3.31 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 4:00:03 PM EST |
| 39.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 89 | 3.18 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 4:00:03 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4 | 4.58 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 6.27 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:03 PM EST | |||
| 14.00 | 0.00 | 2.13 | 1.07 | % | 0.08 | 0 | 0 | 5.73 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:03 PM EST | |||
| 15.00 | 0.00 | 2.12 | 1.06 | % | 0.07 | 0 | 0 | 4.84 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:03 PM EST | |||
| 16.00 | 0.00 | 1.01 | 0.51 | % | 0.03 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:03 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:03 PM EST | |||
| 18.00 | 0.00 | 0.01 | 0.01 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.14 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/4/2026 4:00:03 PM EST |
| 19.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:03 PM EST | |||
| 20.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.04 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:03 PM EST |
| 21.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.46 | -0.01 | 0.02 | 0.00 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 22.00 | 0.04 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 28 | 232 | 0.35 | -0.07 | 0.12 | -0.01 | 9/8/2026 | 9/4/2026 4:00:03 PM EST |
| 23.00 | 0.26 | 0.30 | 0.28 | 0.28 | +0.07 | +33.34% | 0.01 | 801 | 1,331 | 0.32 | -0.30 | 0.33 | -0.03 | 9/8/2026 | 9/4/2026 4:00:03 PM EST |
| 23.50 | 0.53 | 0.60 | 0.57 | 0.56 | +0.15 | +36.59% | 0.02 | 570 | 587 | 0.34 | -0.48 | 0.37 | -0.03 | 9/8/2026 | 9/4/2026 4:00:03 PM EST |
| 24.00 | 0.80 | 1.00 | 0.90 | 0.90 | +0.13 | +16.89% | 0.04 | 26 | 2,813 | 0.38 | -0.65 | 0.33 | -0.03 | 9/8/2026 | 9/4/2026 4:00:03 PM EST |
| 24.50 | 1.22 | 1.40 | 1.31 | 1.34 | +0.21 | +18.59% | 0.05 | 11 | 268 | 0.30 | -0.78 | 0.25 | -0.03 | 9/8/2026 | 9/4/2026 4:00:03 PM EST |
| 25.00 | 1.66 | 1.97 | 1.82 | 1.64 | +0.10 | +6.50% | 0.07 | 17 | 842 | 0.46 | -0.87 | 0.17 | -0.02 | 9/8/2026 | 9/4/2026 4:00:03 PM EST |
| 25.50 | 1.99 | 2.41 | 2.20 | 2.11 | 0.00 | 0.00% | 0.09 | 0 | 235 | 1.20 | -0.93 | 0.11 | -0.01 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 26.00 | 2.57 | 2.91 | 2.74 | 2.57 | +0.07 | +2.80% | 0.11 | 1 | 150 | 0.62 | -0.96 | 0.06 | -0.01 | 9/8/2026 | 9/4/2026 4:00:03 PM EST |
| 26.50 | 2.55 | 3.75 | 3.15 | 3.11 | 0.00 | 0.00% | 0.12 | 0 | 23 | 1.34 | -0.99 | 0.03 | 0.00 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 27.00 | 3.70 | 3.90 | 3.80 | 3.40 | 0.00 | 0.00% | 0.14 | 0 | 175 | 0.92 | -0.99 | 0.02 | 0.00 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 27.50 | 3.55 | 4.75 | 4.15 | 4.11 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.13 | -1.00 | 0.01 | 0.00 | 9/2/2026 | 9/4/2026 4:00:03 PM EST |
| 28.00 | 4.05 | 5.40 | 4.73 | 4.48 | 0.00 | 0.00% | 0.17 | 0 | 16 | 1.77 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 28.50 | 4.60 | 6.00 | 5.30 | 4.91 | 0.00 | 0.00% | 0.19 | 0 | 1 | 2.22 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 4:00:03 PM EST |
| 29.00 | 5.00 | 7.55 | 6.28 | 5.93 | 0.00 | 0.00% | 0.22 | 0 | 2 | 2.35 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 29.50 | 5.45 | 7.15 | 6.30 | 6.36 | 0.00 | 0.00% | 0.21 | 0 | 1 | 2.53 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 30.00 | 6.35 | 8.15 | 7.25 | 6.24 | 0.00 | 0.00% | 0.24 | 0 | 4 | 2.48 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:03 PM EST |
| 30.50 | 6.80 | 8.40 | 7.60 | 4.72 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 9/4/2026 4:00:03 PM EST |
| 31.00 | 7.35 | 8.45 | 7.90 | 7.80 | +0.15 | +1.97% | 0.25 | 2 | 1 | 2.69 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/4/2026 4:00:03 PM EST |
| 31.50 | 7.40 | 9.55 | 8.48 | 7.55 | 0.00 | 0.00% | 0.27 | 0 | 1 | 2.73 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 4:00:03 PM EST |
| 32.00 | 8.20 | 9.90 | 9.05 | 8.73 | +0.13 | +1.52% | 0.28 | 1 | 3 | 2.98 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/4/2026 4:00:03 PM EST |
| 33.00 | 8.90 | 11.00 | 9.95 | 8.07 | 0.00 | 0.00% | 0.30 | 0 | 2 | 2.95 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 4:00:03 PM EST |
| 34.00 | 9.90 | 12.25 | 11.08 | 10.50 | 0.00 | 0.00% | 0.33 | 0 | 2 | 1.92 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 35.00 | 10.45 | 12.90 | 11.68 | 11.53 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 4:00:03 PM EST |
| 36.00 | 11.45 | 14.75 | 13.10 | 12.50 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 37.00 | 12.45 | 15.75 | 14.10 | 13.05 | 0.00 | 0.00% | 0.38 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 4:00:03 PM EST |
| 38.00 | 13.45 | 16.75 | 15.10 | 14.60 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 4:00:03 PM EST |
| 39.00 | 14.45 | 17.75 | 16.10 | 13.26 | 0.00 | 0.00% | 0.41 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 9/4/2026 4:00:03 PM EST |
| 40.00 | 15.45 | 18.75 | 17.10 | 15.00 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 4:00:03 PM EST |