Options Chain for CARNIVAL CORP LTD COMMON SHARES (CCL) - $22.17 as of 9/18/2026 3:58:12 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 | 8.50 | 9.30 | 8.90 | 8.82 | -0.53 | -5.67% | 0.68 | 3 | 10 | 2.47 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 14.00 | 7.70 | 8.50 | 8.10 | 7.88 | -0.42 | -5.06% | 0.58 | 5 | 10 | 2.32 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 15.00 | 6.55 | 7.50 | 7.03 | 6.90 | -0.43 | -5.87% | 0.47 | 4 | 9 | 2.14 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 16.00 | 5.80 | 6.30 | 6.05 | 5.97 | % | 0.38 | 2 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:05 PM EST | |
| 17.00 | 4.60 | 5.75 | 5.18 | % | 0.30 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:05 PM EST | |||
| 17.50 | 4.10 | 5.25 | 4.68 | % | 0.27 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:05 PM EST | |||
| 18.00 | 3.60 | 4.80 | 4.20 | 4.74 | 0.00 | 0.00% | 0.23 | 0 | 3 | 2.09 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/18/2026 4:00:05 PM EST |
| 18.50 | 3.05 | 4.45 | 3.75 | 3.60 | 0.00 | 0.00% | 0.20 | 0 | 10 | 1.92 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/18/2026 4:00:05 PM EST |
| 19.00 | 2.60 | 3.90 | 3.25 | 3.70 | 0.00 | 0.00% | 0.17 | 0 | 42 | 1.91 | 0.99 | 0.01 | 0.00 | 9/16/2026 | 9/18/2026 4:00:05 PM EST |
| 19.50 | 2.06 | 3.50 | 2.78 | % | 0.14 | 0 | 0 | 1.73 | 0.98 | 0.04 | -0.01 | 9/18/2026 4:00:05 PM EST | |||
| 20.00 | 1.72 | 2.11 | 1.92 | 2.04 | -0.16 | -7.28% | 0.10 | 3 | 104 | 0.72 | 0.94 | 0.09 | -0.01 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 20.50 | 1.30 | 1.60 | 1.45 | 1.50 | -1.02 | -40.48% | 0.07 | 72 | 1 | 0.58 | 0.88 | 0.16 | -0.02 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 21.00 | 0.84 | 1.11 | 0.98 | 1.10 | -0.34 | -23.62% | 0.05 | 17 | 129 | 0.46 | 0.79 | 0.24 | -0.03 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 21.50 | 0.50 | 0.76 | 0.63 | 0.68 | -0.36 | -34.62% | 0.03 | 48 | 292 | 0.34 | 0.65 | 0.33 | -0.03 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 22.00 | 0.32 | 0.45 | 0.39 | 0.37 | -0.27 | -42.19% | 0.02 | 442 | 867 | 0.36 | 0.47 | 0.37 | -0.03 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 22.50 | 0.20 | 0.25 | 0.23 | 0.19 | -0.20 | -51.29% | 0.01 | 701 | 340 | 0.38 | 0.31 | 0.31 | -0.03 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 23.00 | 0.08 | 0.11 | 0.10 | 0.11 | -0.12 | -52.18% | 0.00 | 381 | 2,777 | 0.36 | 0.20 | 0.23 | -0.03 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 23.50 | 0.05 | 0.07 | 0.06 | 0.07 | -0.08 | -53.34% | 0.00 | 56 | 968 | 0.40 | 0.12 | 0.16 | -0.02 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 24.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.04 | -50.00% | 0.00 | 183 | 3,947 | 0.43 | 0.07 | 0.10 | -0.01 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 24.50 | 0.01 | 0.04 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 116 | 1,025 | 0.46 | 0.04 | 0.06 | -0.01 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 50 | 731 | 0.46 | 0.02 | 0.04 | -0.01 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 25.50 | 0.00 | 0.48 | 0.24 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.75 | 0.01 | 0.01 | 0.00 | 9/10/2026 | 9/18/2026 4:00:05 PM EST |
| 26.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 19 | 1,858 | 0.60 | 0.00 | 0.01 | 0.00 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 26.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:05 PM EST | |||
| 27.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 5 | 1,403 | 0.84 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 27.50 | 0.00 | 1.60 | 0.80 | % | 0.03 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:05 PM EST | |||
| 28.00 | 0.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 10 | 929 | 0.91 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 28.50 | 0.00 | 0.23 | 0.12 | 0.03 | % | 0.00 | 1 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:05 PM EST | |
| 29.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 3 | 813 | 1.02 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 30.00 | 0.00 | 0.13 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 180 | 1.45 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/18/2026 4:00:05 PM EST |
| 31.00 | 0.00 | 0.12 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 172 | 1.54 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/18/2026 4:00:05 PM EST |
| 32.00 | 0.00 | 1.14 | 0.57 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 259 | 2.38 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/18/2026 4:00:05 PM EST |
| 33.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.94 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/18/2026 4:00:05 PM EST |
| 34.00 | 0.00 | 2.13 | 1.07 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 1 | 4.31 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/18/2026 4:00:05 PM EST |
| 35.00 | 0.00 | 1.00 | 0.50 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 50 | 3.31 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/18/2026 4:00:05 PM EST |
| 36.00 | 0.00 | 2.13 | 1.07 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 69 | 4.21 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/18/2026 4:00:05 PM EST |
| 37.00 | 0.00 | 2.13 | 1.07 | 1.40 | +1.37 | +4,566.67% | 0.03 | 1 | 63 | 4.69 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 38.00 | 0.00 | 2.13 | 1.07 | 0.73 | +0.69 | +1,725.00% | 0.03 | 2 | 73 | 2.42 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 39.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 26 | 4.56 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/18/2026 4:00:05 PM EST |
| 40.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 3 | 5.03 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 4:00:05 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 | 0.21 | 0.11 | 0.42 | +0.39 | +1,300.00% | 0.01 | 2 | 3 | 2.61 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 14.00 | 0.00 | 0.22 | 0.11 | 0.78 | % | 0.01 | 1 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:05 PM EST | |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.10 | +0.01 | +11.12% | 0.01 | 3 | 36 | 2.01 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 16.00 | 0.00 | 0.20 | 0.10 | 0.14 | % | 0.01 | 3 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:05 PM EST | |
| 17.00 | 0.00 | 0.20 | 0.10 | 0.61 | % | 0.01 | 1 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:05 PM EST | |
| 17.50 | 0.00 | 0.20 | 0.10 | 0.65 | % | 0.01 | 1 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:05 PM EST | |
| 18.00 | 0.00 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 169 | 0.93 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/18/2026 4:00:05 PM EST |
| 18.50 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:05 PM EST | |||
| 19.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 169 | 0.74 | -0.01 | 0.01 | 0.00 | 9/16/2026 | 9/18/2026 4:00:05 PM EST |
| 19.50 | 0.00 | 0.04 | 0.02 | 0.02 | -0.08 | -80.00% | 0.00 | 37 | 3 | 0.54 | -0.02 | 0.04 | -0.01 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 20.00 | 0.02 | 0.08 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 33 | 243 | 0.46 | -0.06 | 0.09 | -0.01 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 20.50 | 0.01 | 0.10 | 0.06 | 0.06 | -0.11 | -64.71% | 0.00 | 91 | 42 | 0.35 | -0.12 | 0.16 | -0.02 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 21.00 | 0.12 | 0.15 | 0.14 | 0.12 | -0.01 | -7.70% | 0.01 | 160 | 299 | 0.37 | -0.21 | 0.24 | -0.03 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 21.50 | 0.26 | 0.29 | 0.28 | 0.27 | +0.04 | +17.40% | 0.01 | 7,211 | 227 | 0.37 | -0.35 | 0.33 | -0.03 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 22.00 | 0.44 | 0.54 | 0.49 | 0.48 | +0.08 | +20.00% | 0.02 | 994 | 1,560 | 0.35 | -0.53 | 0.37 | -0.03 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 22.50 | 0.78 | 0.90 | 0.84 | 0.81 | +0.18 | +28.58% | 0.04 | 100 | 381 | 0.38 | -0.69 | 0.31 | -0.03 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 23.00 | 1.09 | 1.30 | 1.20 | 1.25 | +0.28 | +28.87% | 0.05 | 96 | 855 | 0.33 | -0.81 | 0.23 | -0.03 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 23.50 | 1.58 | 1.82 | 1.70 | 1.71 | +0.30 | +21.28% | 0.07 | 47 | 95 | 0.48 | -0.88 | 0.16 | -0.02 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 24.00 | 2.00 | 2.28 | 2.14 | 2.09 | +0.54 | +34.84% | 0.09 | 72 | 469 | 0.63 | -0.93 | 0.10 | -0.01 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 24.50 | 2.37 | 2.77 | 2.57 | 2.55 | +0.29 | +12.84% | 0.10 | 12 | 25 | 0.75 | -0.96 | 0.06 | -0.01 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 25.00 | 3.00 | 3.35 | 3.18 | 3.15 | +0.40 | +14.55% | 0.13 | 230 | 597 | 0.88 | -0.98 | 0.04 | -0.01 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 25.50 | 3.40 | 3.75 | 3.58 | 3.29 | 0.00 | 0.00% | 0.14 | 0 | 7 | 0.79 | -0.99 | 0.01 | 0.00 | 9/17/2026 | 9/18/2026 4:00:05 PM EST |
| 26.00 | 3.90 | 4.25 | 4.08 | 3.67 | 0.00 | 0.00% | 0.16 | 0 | 117 | 0.97 | -1.00 | 0.01 | 0.00 | 9/17/2026 | 9/18/2026 4:00:05 PM EST |
| 26.50 | 4.45 | 5.10 | 4.78 | 4.29 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.28 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/18/2026 4:00:05 PM EST |
| 27.00 | 4.90 | 5.45 | 5.18 | 5.10 | +0.60 | +13.34% | 0.19 | 4 | 14 | 1.43 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 27.50 | 5.20 | 6.30 | 5.75 | 5.65 | % | 0.21 | 2 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:05 PM EST | |
| 28.00 | 5.85 | 6.30 | 6.08 | 5.91 | +0.26 | +4.61% | 0.22 | 6 | 1 | 1.35 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 28.50 | 6.40 | 6.90 | 6.65 | 6.60 | % | 0.23 | 2 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:05 PM EST | |
| 29.00 | 6.80 | 7.55 | 7.18 | 6.92 | +0.27 | +4.06% | 0.25 | 10 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 30.00 | 7.60 | 8.55 | 8.08 | 7.99 | +0.30 | +3.91% | 0.27 | 2 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 31.00 | 8.15 | 9.35 | 8.75 | 9.05 | +0.36 | +4.15% | 0.28 | 2 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 32.00 | 9.75 | 10.30 | 10.03 | 10.00 | +0.27 | +2.78% | 0.31 | 2 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 33.00 | 10.15 | 12.10 | 11.13 | 11.00 | +3.10 | +39.25% | 0.34 | 4 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 34.00 | 10.80 | 13.50 | 12.15 | 8.20 | 0.00 | 0.00% | 0.36 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 9/18/2026 4:00:05 PM EST |
| 35.00 | 11.85 | 13.20 | 12.53 | 13.00 | +3.65 | +39.04% | 0.36 | 2 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 36.00 | 12.80 | 15.70 | 14.25 | % | 0.40 | 0 | 0 | 4.09 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:05 PM EST | |||
| 37.00 | 13.80 | 16.85 | 15.33 | 14.74 | 0.00 | 0.00% | 0.41 | 0 | 0 | 4.35 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/18/2026 4:00:05 PM EST |
| 38.00 | 15.70 | 17.10 | 16.40 | 16.15 | +0.45 | +2.87% | 0.43 | 2 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 39.00 | 15.80 | 18.70 | 17.25 | % | 0.44 | 0 | 0 | 4.23 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:05 PM EST | |||
| 40.00 | 17.95 | 18.60 | 18.28 | 14.90 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 9/18/2026 4:00:05 PM EST |