Options Chain for CARNIVAL CORP LTD COMMON SHARES (CCL) - $27.00 as of 5/8/2026 4:07:22 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 | 12.40 | 15.55 | 13.98 | 15.59 | 0.00 | 0.00% | 1.08 | 0 | 16 | 1.59 | 0.98 | 0.01 | 0.00 | 4/8/2026 | 5/8/2026 3:59:56 PM EST |
| 15.00 | 10.85 | 13.15 | 12.00 | 12.83 | 0.00 | 0.00% | 0.80 | 0 | 45 | 1.16 | 0.95 | 0.01 | 0.00 | 5/7/2026 | 5/8/2026 3:59:56 PM EST |
| 18.00 | 8.50 | 10.10 | 9.30 | 12.65 | 0.00 | 0.00% | 0.52 | 0 | 302 | 0.66 | 0.89 | 0.02 | -0.01 | 4/17/2026 | 5/8/2026 3:59:56 PM EST |
| 20.00 | 6.85 | 8.40 | 7.63 | 8.00 | 0.00 | 0.00% | 0.38 | 0 | 359 | 0.65 | 0.83 | 0.03 | -0.01 | 5/6/2026 | 5/8/2026 3:59:56 PM EST |
| 21.00 | 6.15 | 7.00 | 6.58 | 6.90 | +0.05 | +0.73% | 0.31 | 13 | 123 | 0.57 | 0.80 | 0.03 | -0.01 | 5/8/2026 | 5/8/2026 3:59:56 PM EST |
| 22.00 | 5.55 | 6.30 | 5.93 | 6.94 | 0.00 | 0.00% | 0.27 | 0 | 371 | 0.56 | 0.76 | 0.03 | -0.01 | 5/7/2026 | 5/8/2026 3:59:56 PM EST |
| 23.00 | 4.80 | 6.60 | 5.70 | 5.45 | 0.00 | 0.00% | 0.25 | 0 | 81 | 0.59 | 0.72 | 0.04 | -0.01 | 5/1/2026 | 5/8/2026 3:59:56 PM EST |
| 24.00 | 4.30 | 5.45 | 4.88 | 5.40 | 0.00 | 0.00% | 0.20 | 0 | 85 | 0.58 | 0.68 | 0.04 | -0.01 | 5/7/2026 | 5/8/2026 3:59:56 PM EST |
| 25.00 | 3.80 | 4.25 | 4.03 | 4.20 | -0.90 | -17.65% | 0.16 | 5 | 2,913 | 0.52 | 0.63 | 0.04 | -0.01 | 5/8/2026 | 5/8/2026 3:59:56 PM EST |
| 26.00 | 3.30 | 3.70 | 3.50 | 3.65 | -0.55 | -13.10% | 0.13 | 1 | 244 | 0.52 | 0.59 | 0.04 | -0.01 | 5/8/2026 | 5/8/2026 3:59:56 PM EST |
| 27.00 | 2.76 | 3.50 | 3.13 | 3.08 | -0.42 | -12.00% | 0.12 | 15 | 981 | 0.52 | 0.54 | 0.05 | -0.01 | 5/8/2026 | 5/8/2026 3:59:56 PM EST |
| 28.00 | 2.43 | 2.68 | 2.56 | 2.68 | -0.62 | -18.79% | 0.09 | 12 | 1,447 | 0.50 | 0.49 | 0.05 | -0.01 | 5/8/2026 | 5/8/2026 3:59:56 PM EST |
| 29.00 | 2.09 | 2.44 | 2.27 | 2.30 | -0.56 | -19.58% | 0.08 | 2 | 925 | 0.51 | 0.45 | 0.05 | -0.01 | 5/8/2026 | 5/8/2026 3:59:56 PM EST |
| 30.00 | 1.90 | 2.12 | 2.01 | 1.92 | -0.32 | -14.29% | 0.07 | 37 | 3,418 | 0.51 | 0.40 | 0.05 | -0.01 | 5/8/2026 | 5/8/2026 3:59:56 PM EST |
| 31.00 | 1.54 | 2.00 | 1.77 | 2.00 | -0.30 | -13.05% | 0.06 | 6 | 1,124 | 0.52 | 0.36 | 0.05 | -0.01 | 5/8/2026 | 5/8/2026 3:59:56 PM EST |
| 32.00 | 1.30 | 1.87 | 1.59 | 1.85 | 0.00 | 0.00% | 0.05 | 0 | 3,093 | 0.53 | 0.32 | 0.04 | -0.01 | 5/7/2026 | 5/8/2026 3:59:56 PM EST |
| 33.00 | 1.11 | 1.37 | 1.24 | 1.25 | -0.36 | -22.36% | 0.04 | 4 | 2,753 | 0.50 | 0.28 | 0.04 | -0.01 | 5/8/2026 | 5/8/2026 3:59:56 PM EST |
| 34.00 | 0.90 | 1.21 | 1.06 | 1.32 | 0.00 | 0.00% | 0.03 | 0 | 308 | 0.50 | 0.25 | 0.04 | -0.01 | 5/7/2026 | 5/8/2026 3:59:56 PM EST |
| 35.00 | 0.71 | 1.04 | 0.88 | 1.03 | 0.00 | 0.00% | 0.03 | 0 | 2,993 | 0.50 | 0.22 | 0.04 | -0.01 | 5/7/2026 | 5/8/2026 3:59:56 PM EST |
| 36.00 | 0.62 | 0.91 | 0.77 | 1.01 | 0.00 | 0.00% | 0.02 | 0 | 634 | 0.50 | 0.19 | 0.03 | -0.01 | 5/7/2026 | 5/8/2026 3:59:56 PM EST |
| 37.00 | 0.53 | 0.76 | 0.65 | 0.65 | -0.14 | -17.73% | 0.02 | 61 | 4,840 | 0.50 | 0.17 | 0.03 | -0.01 | 5/8/2026 | 5/8/2026 3:59:56 PM EST |
| 38.00 | 0.46 | 0.65 | 0.56 | 0.55 | -0.21 | -27.64% | 0.01 | 60 | 2,624 | 0.50 | 0.14 | 0.03 | -0.01 | 5/8/2026 | 5/8/2026 3:59:56 PM EST |
| 39.00 | 0.32 | 0.57 | 0.45 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1,122 | 0.50 | 0.12 | 0.03 | -0.01 | 5/7/2026 | 5/8/2026 3:59:56 PM EST |
| 40.00 | 0.14 | 0.48 | 0.31 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 1,666 | 0.46 | 0.11 | 0.02 | -0.01 | 5/7/2026 | 5/8/2026 3:59:56 PM EST |
| 41.00 | 0.20 | 0.48 | 0.34 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.51 | 0.09 | 0.02 | -0.01 | 5/6/2026 | 5/8/2026 3:59:56 PM EST |
| 42.00 | 0.22 | 0.38 | 0.30 | 0.26 | -0.10 | -27.78% | 0.01 | 61 | 1,023 | 0.50 | 0.08 | 0.02 | 0.00 | 5/8/2026 | 5/8/2026 3:59:56 PM EST |
| 43.00 | 0.16 | 0.42 | 0.29 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.52 | 0.07 | 0.02 | 0.00 | 4/2/2026 | 5/8/2026 3:59:56 PM EST |
| 44.00 | 0.12 | 0.38 | 0.25 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.52 | 0.06 | 0.01 | 0.00 | 4/21/2026 | 5/8/2026 3:59:56 PM EST |
| 45.00 | 0.08 | 0.32 | 0.20 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 496 | 0.52 | 0.05 | 0.01 | 0.00 | 5/6/2026 | 5/8/2026 3:59:56 PM EST |
| 46.00 | 0.10 | 0.23 | 0.17 | 0.14 | -0.05 | -26.32% | 0.00 | 5 | 22 | 0.51 | 0.04 | 0.01 | 0.00 | 5/8/2026 | 5/8/2026 3:59:56 PM EST |
| 47.00 | 0.05 | 0.23 | 0.14 | 0.17 | -0.10 | -37.04% | 0.00 | 59 | 110 | 0.51 | 0.04 | 0.01 | 0.00 | 5/8/2026 | 5/8/2026 3:59:56 PM EST |
| 48.00 | 0.00 | 0.23 | 0.12 | 0.14 | -0.08 | -36.37% | 0.00 | 59 | 91 | 0.52 | 0.03 | 0.01 | 0.00 | 5/8/2026 | 5/8/2026 3:59:56 PM EST |
| 49.00 | 0.02 | 0.23 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 129 | 0.52 | 0.03 | 0.01 | 0.00 | 5/7/2026 | 5/8/2026 3:59:56 PM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 155 | 0.52 | 0.02 | 0.01 | 0.00 | 5/7/2026 | 5/8/2026 3:59:56 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 | 0.04 | 0.25 | 0.15 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 468 | 0.69 | -0.02 | 0.01 | 0.00 | 5/7/2026 | 5/8/2026 3:59:56 PM EST |
| 15.00 | 0.14 | 0.41 | 0.28 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 1,260 | 0.65 | -0.05 | 0.01 | 0.00 | 5/6/2026 | 5/8/2026 3:59:56 PM EST |
| 18.00 | 0.50 | 0.66 | 0.58 | 0.51 | -0.04 | -7.28% | 0.03 | 54 | 1,442 | 0.61 | -0.11 | 0.02 | -0.01 | 5/8/2026 | 5/8/2026 3:59:56 PM EST |
| 20.00 | 0.73 | 1.05 | 0.89 | 0.77 | 0.00 | 0.00% | 0.04 | 0 | 8,916 | 0.57 | -0.17 | 0.03 | -0.01 | 5/7/2026 | 5/8/2026 3:59:56 PM EST |
| 21.00 | 1.06 | 1.19 | 1.13 | 1.19 | +0.24 | +25.27% | 0.05 | 52 | 609 | 0.56 | -0.20 | 0.03 | -0.01 | 5/8/2026 | 5/8/2026 3:59:56 PM EST |
| 22.00 | 1.29 | 1.49 | 1.39 | 1.46 | +0.37 | +33.95% | 0.06 | 125 | 5,511 | 0.56 | -0.24 | 0.03 | -0.01 | 5/8/2026 | 5/8/2026 3:59:56 PM EST |
| 23.00 | 1.66 | 1.94 | 1.80 | 1.62 | -0.07 | -4.15% | 0.08 | 1 | 4,146 | 0.56 | -0.28 | 0.04 | -0.01 | 5/8/2026 | 5/8/2026 3:59:56 PM EST |
| 24.00 | 2.15 | 2.36 | 2.26 | 2.23 | +0.18 | +8.78% | 0.09 | 15,286 | 4,387 | 0.56 | -0.32 | 0.04 | -0.01 | 5/8/2026 | 5/8/2026 3:59:56 PM EST |
| 25.00 | 2.50 | 2.61 | 2.56 | 2.62 | +0.32 | +13.92% | 0.10 | 15 | 3,119 | 0.54 | -0.37 | 0.04 | -0.01 | 5/8/2026 | 5/8/2026 3:59:56 PM EST |
| 26.00 | 2.90 | 3.10 | 3.00 | 3.05 | +0.35 | +12.97% | 0.12 | 31 | 1,447 | 0.53 | -0.41 | 0.04 | -0.01 | 5/8/2026 | 5/8/2026 3:59:56 PM EST |
| 27.00 | 3.50 | 3.60 | 3.55 | 3.55 | +0.19 | +5.66% | 0.13 | 107 | 6,257 | 0.52 | -0.46 | 0.05 | -0.01 | 5/8/2026 | 5/8/2026 3:59:56 PM EST |
| 28.00 | 4.00 | 4.55 | 4.28 | 4.15 | +0.40 | +10.67% | 0.15 | 2 | 6,892 | 0.53 | -0.51 | 0.05 | -0.01 | 5/8/2026 | 5/8/2026 3:59:56 PM EST |
| 29.00 | 4.40 | 5.10 | 4.75 | 4.48 | +0.13 | +2.99% | 0.16 | 3 | 902 | 0.51 | -0.55 | 0.05 | -0.01 | 5/8/2026 | 5/8/2026 3:59:56 PM EST |
| 30.00 | 4.80 | 5.80 | 5.30 | 4.95 | 0.00 | 0.00% | 0.18 | 0 | 2,132 | 0.49 | -0.60 | 0.05 | -0.01 | 5/7/2026 | 5/8/2026 3:59:56 PM EST |
| 31.00 | 5.30 | 6.45 | 5.88 | 6.40 | 0.00 | 0.00% | 0.19 | 0 | 158 | 0.48 | -0.64 | 0.05 | -0.01 | 5/5/2026 | 5/8/2026 3:59:56 PM EST |
| 32.00 | 6.10 | 7.25 | 6.68 | 6.62 | +0.17 | +2.64% | 0.21 | 1 | 1,072 | 0.47 | -0.68 | 0.04 | -0.01 | 5/8/2026 | 5/8/2026 3:59:56 PM EST |
| 33.00 | 6.65 | 8.15 | 7.40 | 7.75 | 0.00 | 0.00% | 0.22 | 0 | 341 | 0.43 | -0.72 | 0.04 | -0.01 | 4/23/2026 | 5/8/2026 3:59:56 PM EST |
| 34.00 | 7.55 | 8.90 | 8.23 | 7.20 | 0.00 | 0.00% | 0.24 | 0 | 62 | 0.58 | -0.75 | 0.04 | -0.01 | 4/8/2026 | 5/8/2026 3:59:56 PM EST |
| 35.00 | 8.95 | 9.70 | 9.33 | 8.20 | 0.00 | 0.00% | 0.27 | 0 | 428 | 0.51 | -0.78 | 0.04 | -0.01 | 5/7/2026 | 5/8/2026 3:59:56 PM EST |
| 36.00 | 9.85 | 10.95 | 10.40 | 8.95 | 0.00 | 0.00% | 0.29 | 0 | 25 | 0.53 | -0.81 | 0.03 | -0.01 | 4/9/2026 | 5/8/2026 3:59:56 PM EST |
| 37.00 | 10.05 | 11.50 | 10.78 | 10.50 | 0.00 | 0.00% | 0.29 | 0 | 8 | 0.62 | -0.83 | 0.03 | -0.01 | 4/24/2026 | 5/8/2026 3:59:56 PM EST |
| 38.00 | 10.90 | 12.40 | 11.65 | % | 0.31 | 0 | 0 | 0.62 | -0.86 | 0.03 | -0.01 | 5/8/2026 3:59:56 PM EST | |||
| 39.00 | 11.60 | 14.10 | 12.85 | 12.32 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.65 | -0.88 | 0.03 | -0.01 | 4/24/2026 | 5/8/2026 3:59:56 PM EST |
| 40.00 | 12.70 | 14.95 | 13.83 | 13.40 | 0.00 | 0.00% | 0.35 | 0 | 10 | 0.64 | -0.89 | 0.02 | -0.01 | 4/24/2026 | 5/8/2026 3:59:56 PM EST |
| 41.00 | 13.60 | 15.35 | 14.48 | % | 0.35 | 0 | 0 | 0.67 | -0.91 | 0.02 | -0.01 | 5/8/2026 3:59:56 PM EST | |||
| 42.00 | 14.60 | 16.20 | 15.40 | % | 0.37 | 0 | 1 | 0.67 | -0.92 | 0.02 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 43.00 | 15.30 | 17.25 | 16.28 | % | 0.38 | 0 | 0 | 0.69 | -0.93 | 0.02 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 44.00 | 15.95 | 18.40 | 17.18 | % | 0.39 | 0 | 0 | 0.74 | -0.94 | 0.01 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 45.00 | 17.40 | 19.25 | 18.33 | % | 0.41 | 0 | 0 | 0.74 | -0.95 | 0.01 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 46.00 | 18.10 | 20.95 | 19.53 | % | 0.42 | 0 | 0 | 0.90 | -0.96 | 0.01 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 47.00 | 18.85 | 22.30 | 20.58 | % | 0.44 | 0 | 0 | 1.04 | -0.96 | 0.01 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 48.00 | 20.10 | 22.90 | 21.50 | % | 0.45 | 0 | 0 | 0.98 | -0.97 | 0.01 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 49.00 | 21.10 | 23.90 | 22.50 | % | 0.46 | 0 | 0 | 1.00 | -0.97 | 0.01 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 50.00 | 21.70 | 24.90 | 23.30 | % | 0.47 | 0 | 0 | 1.02 | -0.98 | 0.01 | 0.00 | 5/8/2026 3:59:56 PM EST |