Options Chain for CARNIVAL CORP LTD COMMON SHARES (CCL) - $27.75 as of 8/11/2026 3:17:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 6.90 | 9.60 | 8.25 | 8.50 | 0.00 | 0.00% | 0.41 | 0 | 4 | 1.27 | 0.99 | 0.01 | -0.01 | 8/10/2026 | 8/11/2026 2:59:02 PM EST |
| 21.00 | 5.70 | 8.25 | 6.98 | % | 0.33 | 0 | 0 | 1.17 | 0.97 | 0.01 | -0.01 | 8/11/2026 2:59:02 PM EST | |||
| 22.00 | 4.85 | 7.25 | 6.05 | % | 0.27 | 0 | 0 | 1.06 | 0.95 | 0.02 | -0.01 | 8/11/2026 2:59:02 PM EST | |||
| 23.00 | 3.85 | 6.35 | 5.10 | % | 0.22 | 0 | 0 | 0.96 | 0.91 | 0.04 | -0.01 | 8/11/2026 2:59:02 PM EST | |||
| 24.00 | 3.35 | 4.95 | 4.15 | % | 0.17 | 0 | 0 | 0.71 | 0.86 | 0.05 | -0.02 | 8/11/2026 2:59:02 PM EST | |||
| 25.00 | 2.85 | 4.65 | 3.75 | % | 0.15 | 0 | 0 | 0.81 | 0.79 | 0.07 | -0.02 | 8/11/2026 2:59:02 PM EST | |||
| 26.00 | 2.48 | 3.00 | 2.74 | % | 0.11 | 0 | 0 | 0.40 | 0.71 | 0.08 | -0.02 | 8/11/2026 2:59:02 PM EST | |||
| 27.00 | 1.84 | 2.77 | 2.31 | 3.08 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.47 | 0.62 | 0.10 | -0.02 | 8/6/2026 | 8/11/2026 2:59:02 PM EST |
| 28.00 | 1.33 | 1.80 | 1.57 | 1.83 | +0.08 | +4.58% | 0.06 | 20 | 10 | 0.41 | 0.52 | 0.10 | -0.02 | 8/11/2026 | 8/11/2026 2:59:02 PM EST |
| 29.00 | 0.88 | 1.35 | 1.12 | 1.25 | -0.09 | -6.72% | 0.04 | 1 | 648 | 0.40 | 0.42 | 0.10 | -0.02 | 8/11/2026 | 8/11/2026 2:59:02 PM EST |
| 30.00 | 0.50 | 0.98 | 0.74 | 0.70 | -0.26 | -27.09% | 0.02 | 14 | 7 | 0.39 | 0.33 | 0.09 | -0.02 | 8/11/2026 | 8/11/2026 2:59:02 PM EST |
| 31.00 | 0.51 | 0.79 | 0.65 | 0.54 | -0.14 | -20.59% | 0.02 | 10 | 45 | 0.40 | 0.25 | 0.08 | -0.02 | 8/11/2026 | 8/11/2026 2:59:02 PM EST |
| 32.00 | 0.35 | 0.49 | 0.42 | 0.41 | -0.09 | -18.00% | 0.01 | 17 | 5 | 0.40 | 0.19 | 0.07 | -0.01 | 8/11/2026 | 8/11/2026 2:59:02 PM EST |
| 33.00 | 0.01 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.40 | 0.14 | 0.06 | -0.01 | 8/10/2026 | 8/11/2026 2:59:02 PM EST |
| 34.00 | 0.10 | 0.60 | 0.35 | 0.60 | % | 0.01 | 1 | 0 | 0.48 | 0.10 | 0.04 | -0.01 | 8/11/2026 | 8/11/2026 2:59:02 PM EST | |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.70 | 0.06 | 0.03 | -0.01 | 8/6/2026 | 8/11/2026 2:59:02 PM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.76 | 0.04 | 0.02 | 0.00 | 8/11/2026 2:59:02 PM EST | |||
| 37.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.80 | 0.03 | 0.02 | 0.00 | 8/11/2026 2:59:02 PM EST | |||
| 38.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.85 | 0.02 | 0.01 | 0.00 | 8/11/2026 2:59:02 PM EST | |||
| 39.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.89 | 0.01 | 0.01 | 0.00 | 8/11/2026 2:59:02 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.94 | 0.01 | 0.00 | 0.00 | 8/11/2026 2:59:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.00 | -0.01 | 0.01 | -0.01 | 8/10/2026 | 8/11/2026 2:59:02 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.90 | -0.03 | 0.01 | -0.01 | 8/11/2026 2:59:02 PM EST | |||
| 22.00 | 0.00 | 0.86 | 0.43 | % | 0.02 | 0 | 0 | 0.84 | -0.05 | 0.02 | -0.01 | 8/11/2026 2:59:02 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.70 | -0.09 | 0.04 | -0.01 | 8/10/2026 | 8/11/2026 2:59:02 PM EST |
| 24.00 | 0.01 | 0.48 | 0.25 | % | 0.01 | 0 | 0 | 0.35 | -0.14 | 0.05 | -0.02 | 8/11/2026 2:59:02 PM EST | |||
| 25.00 | 0.30 | 0.60 | 0.45 | 0.41 | -0.09 | -18.00% | 0.02 | 9 | 1 | 0.43 | -0.21 | 0.07 | -0.02 | 8/11/2026 | 8/11/2026 2:59:02 PM EST |
| 26.00 | 0.62 | 0.95 | 0.79 | 0.81 | % | 0.03 | 6 | 0 | 0.43 | -0.29 | 0.08 | -0.02 | 8/11/2026 | 8/11/2026 2:59:02 PM EST | |
| 27.00 | 0.87 | 1.30 | 1.09 | 1.10 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.39 | -0.38 | 0.10 | -0.02 | 8/10/2026 | 8/11/2026 2:59:02 PM EST |
| 28.00 | 1.55 | 1.83 | 1.69 | 1.65 | +0.20 | +13.80% | 0.06 | 2 | 1 | 0.42 | -0.48 | 0.10 | -0.02 | 8/11/2026 | 8/11/2026 2:59:02 PM EST |
| 29.00 | 2.13 | 2.52 | 2.33 | 1.65 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.45 | -0.58 | 0.10 | -0.02 | 8/7/2026 | 8/11/2026 2:59:02 PM EST |
| 30.00 | 2.47 | 3.15 | 2.81 | % | 0.09 | 0 | 0 | 0.36 | -0.67 | 0.09 | -0.02 | 8/11/2026 2:59:02 PM EST | |||
| 31.00 | 2.60 | 4.60 | 3.60 | % | 0.12 | 0 | 0 | 0.68 | -0.75 | 0.08 | -0.02 | 8/11/2026 2:59:02 PM EST | |||
| 32.00 | 4.00 | 4.85 | 4.43 | 3.41 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.53 | -0.81 | 0.07 | -0.01 | 8/6/2026 | 8/11/2026 2:59:02 PM EST |
| 33.00 | 4.20 | 6.25 | 5.23 | % | 0.16 | 0 | 0 | 0.72 | -0.86 | 0.06 | -0.01 | 8/11/2026 2:59:02 PM EST | |||
| 34.00 | 4.75 | 7.95 | 6.35 | % | 0.19 | 0 | 0 | 0.75 | -0.90 | 0.04 | -0.01 | 8/11/2026 2:59:02 PM EST | |||
| 35.00 | 6.15 | 9.05 | 7.60 | % | 0.22 | 0 | 0 | 0.79 | -0.94 | 0.03 | -0.01 | 8/11/2026 2:59:02 PM EST | |||
| 36.00 | 7.05 | 9.90 | 8.48 | % | 0.24 | 0 | 0 | 0.85 | -0.96 | 0.02 | 0.00 | 8/11/2026 2:59:02 PM EST | |||
| 37.00 | 8.05 | 11.25 | 9.65 | % | 0.26 | 0 | 0 | 1.16 | -0.97 | 0.02 | 0.00 | 8/11/2026 2:59:02 PM EST | |||
| 38.00 | 9.05 | 11.65 | 10.35 | % | 0.27 | 0 | 0 | 1.26 | -0.98 | 0.01 | 0.00 | 8/11/2026 2:59:02 PM EST | |||
| 39.00 | 10.05 | 12.85 | 11.45 | % | 0.29 | 0 | 0 | 1.31 | -0.99 | 0.01 | 0.00 | 8/11/2026 2:59:02 PM EST | |||
| 40.00 | 11.05 | 14.25 | 12.65 | % | 0.32 | 0 | 0 | 1.30 | -0.99 | 0.00 | 0.00 | 8/11/2026 2:59:02 PM EST |