Options Chain for CARNIVAL CORP LTD COMMON SHARES (CCL) - $25.37 as of 8/21/2026 12:27:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 12.30 | 13.95 | 13.13 | 16.20 | 0.00 | 0.00% | 1.01 | 0 | 1 | 2.42 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/24/2026 9:59:05 AM EST |
| 15.00 | 10.40 | 11.90 | 11.15 | 14.15 | 0.00 | 0.00% | 0.74 | 0 | 34 | 1.97 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/24/2026 9:59:05 AM EST |
| 16.00 | 9.30 | 11.95 | 10.63 | % | 0.66 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 8/24/2026 9:59:05 AM EST | |||
| 17.00 | 8.55 | 10.10 | 9.33 | % | 0.55 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 8/24/2026 9:59:05 AM EST | |||
| 18.00 | 7.45 | 9.20 | 8.33 | 10.31 | 0.00 | 0.00% | 0.46 | 0 | 2 | 1.53 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/24/2026 9:59:05 AM EST |
| 19.00 | 6.60 | 8.15 | 7.38 | % | 0.39 | 0 | 0 | 1.46 | 0.99 | 0.00 | 0.00 | 8/24/2026 9:59:05 AM EST | |||
| 20.00 | 5.70 | 6.95 | 6.33 | 5.55 | 0.00 | 0.00% | 0.32 | 0 | 219 | 1.19 | 0.98 | 0.01 | 0.00 | 8/20/2026 | 8/24/2026 9:59:05 AM EST |
| 21.00 | 4.75 | 5.65 | 5.20 | 8.70 | 0.00 | 0.00% | 0.25 | 0 | 114 | 0.86 | 0.96 | 0.02 | -0.01 | 8/4/2026 | 8/24/2026 9:59:05 AM EST |
| 22.00 | 3.85 | 4.60 | 4.23 | 4.00 | 0.00 | 0.00% | 0.19 | 0 | 447 | 0.76 | 0.92 | 0.04 | -0.01 | 8/21/2026 | 8/24/2026 9:59:05 AM EST |
| 23.00 | 2.90 | 3.30 | 3.10 | 2.99 | 0.00 | 0.00% | 0.13 | 0 | 178 | 0.60 | 0.86 | 0.07 | -0.02 | 8/21/2026 | 8/24/2026 9:59:05 AM EST |
| 23.50 | 2.52 | 3.45 | 2.99 | % | 0.13 | 0 | 0 | 0.69 | 0.83 | 0.08 | -0.02 | 8/24/2026 9:59:05 AM EST | |||
| 24.00 | 2.18 | 2.74 | 2.46 | 2.30 | +0.01 | +0.44% | 0.10 | 20 | 398 | 0.42 | 0.78 | 0.09 | -0.02 | 8/24/2026 | 8/24/2026 9:59:05 AM EST |
| 24.50 | 1.79 | 2.45 | 2.12 | % | 0.09 | 0 | 0 | 0.44 | 0.73 | 0.11 | -0.02 | 8/24/2026 9:59:05 AM EST | |||
| 25.00 | 1.47 | 1.62 | 1.55 | 1.58 | -0.06 | -3.66% | 0.06 | 16 | 3,516 | 0.43 | 0.68 | 0.12 | -0.02 | 8/24/2026 | 8/24/2026 9:59:05 AM EST |
| 25.50 | 1.23 | 1.85 | 1.54 | % | 0.06 | 0 | 0 | 0.45 | 0.61 | 0.13 | -0.02 | 8/24/2026 9:59:05 AM EST | |||
| 26.00 | 1.01 | 1.06 | 1.04 | 1.02 | -0.04 | -3.78% | 0.04 | 40 | 3,384 | 0.40 | 0.54 | 0.14 | -0.02 | 8/24/2026 | 8/24/2026 9:59:05 AM EST |
| 26.50 | 0.80 | 0.88 | 0.84 | 0.81 | % | 0.03 | 7 | 0 | 0.39 | 0.47 | 0.15 | -0.02 | 8/24/2026 | 8/24/2026 9:59:05 AM EST | |
| 27.00 | 0.62 | 0.66 | 0.64 | 0.71 | +0.07 | +10.94% | 0.02 | 40 | 3,112 | 0.41 | 0.40 | 0.14 | -0.02 | 8/24/2026 | 8/24/2026 9:59:05 AM EST |
| 27.50 | 0.47 | 0.55 | 0.51 | 0.57 | % | 0.02 | 43 | 0 | 0.40 | 0.33 | 0.14 | -0.02 | 8/24/2026 | 8/24/2026 9:59:05 AM EST | |
| 28.00 | 0.35 | 0.37 | 0.36 | 0.36 | -0.02 | -5.27% | 0.01 | 241 | 10,343 | 0.40 | 0.27 | 0.12 | -0.02 | 8/24/2026 | 8/24/2026 9:59:05 AM EST |
| 28.50 | 0.27 | 0.31 | 0.29 | 0.27 | % | 0.01 | 40 | 0 | 0.40 | 0.22 | 0.11 | -0.02 | 8/24/2026 | 8/24/2026 9:59:05 AM EST | |
| 29.00 | 0.20 | 0.26 | 0.23 | 0.21 | -0.01 | -4.55% | 0.01 | 50 | 5,556 | 0.41 | 0.17 | 0.10 | -0.01 | 8/24/2026 | 8/24/2026 9:59:05 AM EST |
| 29.50 | 0.13 | 0.25 | 0.19 | 0.25 | % | 0.01 | 1 | 0 | 0.42 | 0.13 | 0.08 | -0.01 | 8/24/2026 | 8/24/2026 9:59:05 AM EST | |
| 30.00 | 0.10 | 0.15 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 306 | 19,384 | 0.41 | 0.10 | 0.07 | -0.01 | 8/24/2026 | 8/24/2026 9:59:05 AM EST |
| 30.50 | 0.06 | 0.13 | 0.10 | 0.07 | % | 0.00 | 114 | 0 | 0.42 | 0.08 | 0.06 | -0.01 | 8/24/2026 | 8/24/2026 9:59:05 AM EST | |
| 31.00 | 0.06 | 0.11 | 0.09 | 0.11 | +0.05 | +83.34% | 0.00 | 2,490 | 3,091 | 0.43 | 0.06 | 0.05 | -0.01 | 8/24/2026 | 8/24/2026 9:59:05 AM EST |
| 31.50 | 0.02 | 0.12 | 0.07 | % | 0.00 | 0 | 0 | 0.42 | 0.05 | 0.04 | -0.01 | 8/24/2026 9:59:05 AM EST | |||
| 32.00 | 0.03 | 0.09 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 118 | 7,659 | 0.44 | 0.03 | 0.03 | 0.00 | 8/24/2026 | 8/24/2026 9:59:05 AM EST |
| 33.00 | 0.00 | 0.08 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 6,967 | 0.53 | 0.02 | 0.01 | 0.00 | 8/21/2026 | 8/24/2026 9:59:05 AM EST |
| 34.00 | 0.01 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,121 | 0.49 | 0.01 | 0.01 | 0.00 | 8/20/2026 | 8/24/2026 9:59:05 AM EST |
| 35.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 7 | 5,072 | 0.53 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 9:59:05 AM EST |
| 36.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 10 | 714 | 0.60 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 9:59:05 AM EST |
| 37.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10,755 | 0.67 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 9:59:05 AM EST |
| 38.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 2 | 2,752 | 0.71 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 9:59:05 AM EST |
| 39.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 19 | 1,232 | 0.75 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 9:59:05 AM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,720 | 0.79 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 9:59:05 AM EST |
| 41.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.83 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/24/2026 9:59:05 AM EST |
| 42.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,031 | 0.86 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/24/2026 9:59:05 AM EST |
| 43.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 252 | 0.90 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/24/2026 9:59:05 AM EST |
| 44.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 230 | 0.93 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/24/2026 9:59:05 AM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,113 | 0.96 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/24/2026 9:59:05 AM EST |
| 46.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 330 | 1.00 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/24/2026 9:59:05 AM EST |
| 47.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 334 | 1.03 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/24/2026 9:59:05 AM EST |
| 48.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 240 | 1.06 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/24/2026 9:59:05 AM EST |
| 49.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 398 | 1.09 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/24/2026 9:59:05 AM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 314 | 0.92 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/24/2026 9:59:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,201 | 1.32 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/24/2026 9:59:05 AM EST |
| 15.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 16,305 | 0.94 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 9:59:05 AM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 8/24/2026 9:59:05 AM EST | |||
| 17.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 8/24/2026 9:59:05 AM EST | |||
| 18.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,647 | 0.79 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 9:59:05 AM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.64 | -0.01 | 0.00 | 0.00 | 8/24/2026 9:59:05 AM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 7,000 | 0.49 | -0.02 | 0.01 | 0.00 | 8/21/2026 | 8/24/2026 9:59:05 AM EST |
| 21.00 | 0.04 | 0.08 | 0.06 | 0.06 | -0.02 | -25.00% | 0.00 | 11 | 1,129 | 0.50 | -0.04 | 0.02 | -0.01 | 8/24/2026 | 8/24/2026 9:59:05 AM EST |
| 22.00 | 0.05 | 0.14 | 0.10 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 8,822 | 0.45 | -0.08 | 0.04 | -0.01 | 8/21/2026 | 8/24/2026 9:59:05 AM EST |
| 23.00 | 0.20 | 0.23 | 0.22 | 0.18 | -0.06 | -25.00% | 0.01 | 13 | 8,158 | 0.43 | -0.14 | 0.07 | -0.02 | 8/24/2026 | 8/24/2026 9:59:05 AM EST |
| 23.50 | 0.27 | 0.31 | 0.29 | 0.28 | % | 0.01 | 11 | 0 | 0.47 | -0.17 | 0.08 | -0.02 | 8/24/2026 | 8/24/2026 9:59:05 AM EST | |
| 24.00 | 0.38 | 0.42 | 0.40 | 0.40 | -0.03 | -6.98% | 0.02 | 21 | 34,705 | 0.42 | -0.22 | 0.09 | -0.02 | 8/24/2026 | 8/24/2026 9:59:05 AM EST |
| 24.50 | 0.53 | 0.56 | 0.55 | % | 0.02 | 0 | 0 | 0.37 | -0.27 | 0.11 | -0.02 | 8/24/2026 9:59:05 AM EST | |||
| 25.00 | 0.70 | 0.73 | 0.72 | 0.66 | -0.06 | -8.34% | 0.03 | 14 | 11,535 | 0.41 | -0.32 | 0.12 | -0.02 | 8/24/2026 | 8/24/2026 9:59:05 AM EST |
| 25.50 | 0.90 | 0.95 | 0.93 | 0.89 | % | 0.04 | 1 | 0 | 0.39 | -0.39 | 0.13 | -0.02 | 8/24/2026 | 8/24/2026 9:59:05 AM EST | |
| 26.00 | 1.15 | 1.18 | 1.17 | 1.02 | -0.20 | -16.40% | 0.04 | 15 | 47,068 | 0.40 | -0.46 | 0.14 | -0.02 | 8/24/2026 | 8/24/2026 9:59:05 AM EST |
| 26.50 | 1.42 | 1.50 | 1.46 | % | 0.06 | 0 | 0 | 0.37 | -0.53 | 0.15 | -0.02 | 8/24/2026 9:59:05 AM EST | |||
| 27.00 | 1.68 | 1.83 | 1.76 | 1.86 | 0.00 | 0.00% | 0.07 | 0 | 12,532 | 0.39 | -0.60 | 0.14 | -0.02 | 8/21/2026 | 8/24/2026 9:59:05 AM EST |
| 27.50 | 1.59 | 2.27 | 1.93 | % | 0.07 | 0 | 0 | 0.36 | -0.67 | 0.14 | -0.02 | 8/24/2026 9:59:05 AM EST | |||
| 28.00 | 2.27 | 2.60 | 2.44 | 2.51 | 0.00 | 0.00% | 0.09 | 0 | 13,651 | 0.37 | -0.73 | 0.12 | -0.02 | 8/21/2026 | 8/24/2026 9:59:05 AM EST |
| 28.50 | 2.39 | 2.99 | 2.69 | % | 0.09 | 0 | 0 | 0.35 | -0.78 | 0.11 | -0.02 | 8/24/2026 9:59:05 AM EST | |||
| 29.00 | 2.66 | 3.50 | 3.08 | 3.50 | 0.00 | 0.00% | 0.11 | 0 | 2,214 | 0.52 | -0.83 | 0.10 | -0.01 | 8/21/2026 | 8/24/2026 9:59:05 AM EST |
| 29.50 | 3.00 | 3.95 | 3.48 | % | 0.12 | 0 | 0 | 0.54 | -0.87 | 0.08 | -0.01 | 8/24/2026 9:59:05 AM EST | |||
| 30.00 | 4.15 | 4.45 | 4.30 | 4.29 | 0.00 | 0.00% | 0.14 | 0 | 8,051 | 0.54 | -0.90 | 0.07 | -0.01 | 8/21/2026 | 8/24/2026 9:59:05 AM EST |
| 30.50 | 3.85 | 4.85 | 4.35 | % | 0.14 | 0 | 0 | 0.58 | -0.92 | 0.06 | -0.01 | 8/24/2026 9:59:05 AM EST | |||
| 31.00 | 4.50 | 5.40 | 4.95 | 5.40 | 0.00 | 0.00% | 0.16 | 0 | 629 | 0.61 | -0.94 | 0.05 | -0.01 | 8/21/2026 | 8/24/2026 9:59:05 AM EST |
| 31.50 | 4.90 | 5.85 | 5.38 | % | 0.17 | 0 | 0 | 0.65 | -0.95 | 0.04 | -0.01 | 8/24/2026 9:59:05 AM EST | |||
| 32.00 | 5.55 | 6.35 | 5.95 | 3.70 | 0.00 | 0.00% | 0.19 | 0 | 535 | 0.72 | -0.97 | 0.03 | 0.00 | 8/13/2026 | 8/24/2026 9:59:05 AM EST |
| 33.00 | 5.95 | 7.70 | 6.83 | 7.61 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.05 | -0.98 | 0.01 | 0.00 | 8/20/2026 | 8/24/2026 9:59:05 AM EST |
| 34.00 | 7.05 | 8.70 | 7.88 | 5.70 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.13 | -0.99 | 0.01 | 0.00 | 8/7/2026 | 8/24/2026 9:59:05 AM EST |
| 35.00 | 8.15 | 9.55 | 8.85 | 7.31 | 0.00 | 0.00% | 0.25 | 0 | 57 | 1.07 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/24/2026 9:59:05 AM EST |
| 36.00 | 8.65 | 10.85 | 9.75 | 8.45 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 8/24/2026 9:59:05 AM EST |
| 37.00 | 9.65 | 12.65 | 11.15 | 9.40 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 8/24/2026 9:59:05 AM EST |
| 38.00 | 10.65 | 13.70 | 12.18 | 8.69 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/24/2026 9:59:05 AM EST |
| 39.00 | 11.75 | 14.10 | 12.93 | 12.32 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 8/24/2026 9:59:05 AM EST |
| 40.00 | 12.65 | 15.25 | 13.95 | 13.40 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 8/24/2026 9:59:05 AM EST |
| 41.00 | 13.65 | 15.90 | 14.78 | % | 0.36 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 8/24/2026 9:59:05 AM EST | |||
| 42.00 | 14.70 | 17.10 | 15.90 | % | 0.38 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 8/24/2026 9:59:05 AM EST | |||
| 43.00 | 15.70 | 18.00 | 16.85 | % | 0.39 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 8/24/2026 9:59:05 AM EST | |||
| 44.00 | 16.65 | 18.90 | 17.78 | 15.50 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/24/2026 9:59:05 AM EST |
| 45.00 | 17.70 | 20.10 | 18.90 | % | 0.42 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 8/24/2026 9:59:05 AM EST | |||
| 46.00 | 18.75 | 21.10 | 19.93 | % | 0.43 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 8/24/2026 9:59:05 AM EST | |||
| 47.00 | 19.65 | 22.05 | 20.85 | % | 0.44 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 8/24/2026 9:59:05 AM EST | |||
| 48.00 | 20.65 | 23.10 | 21.88 | % | 0.46 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 8/24/2026 9:59:05 AM EST | |||
| 49.00 | 21.85 | 23.90 | 22.88 | % | 0.47 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 8/24/2026 9:59:05 AM EST | |||
| 50.00 | 22.65 | 25.30 | 23.98 | % | 0.48 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 8/24/2026 9:59:05 AM EST |