Options Chain for CARNIVAL CORP LTD COMMON SHARES (CCL) - $26.23 as of 10/9/2026 6:37:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 13.85 | 15.40 | 14.63 | % | 1.22 | 0 | 0 | 5.67 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:10 PM EST | |||
| 13.00 | 12.15 | 14.70 | 13.43 | 11.25 | 0.00 | 0.00% | 1.03 | 0 | 1 | 5.69 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/9/2026 4:00:10 PM EST |
| 14.00 | 11.90 | 13.35 | 12.63 | 11.84 | 0.00 | 0.00% | 0.90 | 0 | 1 | 4.68 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:10 PM EST |
| 15.00 | 10.50 | 13.00 | 11.75 | 10.92 | 0.00 | 0.00% | 0.78 | 0 | 35 | 5.19 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:10 PM EST |
| 16.00 | 9.70 | 11.15 | 10.43 | 5.86 | 0.00 | 0.00% | 0.65 | 0 | 3 | 3.62 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 10/9/2026 4:00:10 PM EST |
| 17.00 | 8.75 | 10.20 | 9.48 | 11.68 | 0.00 | 0.00% | 0.56 | 0 | 47 | 3.36 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 10/9/2026 4:00:10 PM EST |
| 17.50 | 8.40 | 9.40 | 8.90 | % | 0.51 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:10 PM EST | |||
| 18.00 | 7.15 | 9.55 | 8.35 | 8.36 | 0.00 | 0.00% | 0.46 | 0 | 201 | 3.46 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 4:00:10 PM EST |
| 18.50 | 7.35 | 8.45 | 7.90 | 6.19 | 0.00 | 0.00% | 0.43 | 0 | 10 | 2.56 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/9/2026 4:00:10 PM EST |
| 19.00 | 6.30 | 8.30 | 7.30 | 5.89 | 0.00 | 0.00% | 0.38 | 0 | 173 | 2.85 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/9/2026 4:00:10 PM EST |
| 19.50 | 6.15 | 7.50 | 6.83 | 3.11 | 0.00 | 0.00% | 0.35 | 0 | 1 | 2.34 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 10/9/2026 4:00:10 PM EST |
| 20.00 | 5.35 | 6.50 | 5.93 | 6.17 | +0.37 | +6.38% | 0.30 | 281 | 748 | 1.39 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 20.50 | 5.35 | 6.35 | 5.85 | 5.09 | 0.00 | 0.00% | 0.29 | 0 | 5 | 1.89 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/9/2026 4:00:10 PM EST |
| 21.00 | 4.85 | 5.70 | 5.28 | 5.19 | -0.10 | -1.89% | 0.25 | 10 | 347 | 1.58 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 21.50 | 4.30 | 5.05 | 4.68 | 4.62 | -0.06 | -1.29% | 0.22 | 1 | 202 | 1.26 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 22.00 | 3.95 | 4.55 | 4.25 | 4.17 | -0.03 | -0.72% | 0.19 | 20 | 3,903 | 1.15 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 22.50 | 3.45 | 4.00 | 3.73 | 3.64 | +0.27 | +8.02% | 0.17 | 5 | 1,262 | 0.97 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 23.00 | 3.15 | 3.50 | 3.33 | 3.30 | +0.26 | +8.56% | 0.14 | 88 | 7,355 | 0.87 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 23.50 | 2.59 | 3.05 | 2.82 | 2.75 | +0.04 | +1.48% | 0.12 | 6 | 186 | 0.83 | 1.00 | 0.01 | 0.00 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 24.00 | 1.97 | 2.65 | 2.31 | 2.16 | +0.01 | +0.47% | 0.10 | 60 | 10,814 | 0.83 | 0.99 | 0.03 | 0.00 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 24.50 | 1.70 | 2.04 | 1.87 | 1.79 | +0.03 | +1.71% | 0.08 | 98 | 1,219 | 0.54 | 0.96 | 0.08 | -0.01 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 25.00 | 1.31 | 1.56 | 1.44 | 1.39 | +0.08 | +6.11% | 0.06 | 206 | 16,097 | 0.47 | 0.90 | 0.17 | -0.01 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 25.50 | 0.89 | 1.13 | 1.01 | 1.00 | +0.06 | +6.39% | 0.04 | 64 | 1,225 | 0.32 | 0.78 | 0.27 | -0.02 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 26.00 | 0.64 | 0.70 | 0.67 | 0.65 | -0.02 | -2.99% | 0.03 | 588 | 3,151 | 0.33 | 0.63 | 0.33 | -0.03 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 26.50 | 0.35 | 0.45 | 0.40 | 0.41 | -0.01 | -2.39% | 0.02 | 7,488 | 762 | 0.33 | 0.46 | 0.33 | -0.03 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 27.00 | 0.21 | 0.23 | 0.22 | 0.21 | -0.05 | -19.24% | 0.01 | 747 | 3,539 | 0.32 | 0.30 | 0.28 | -0.03 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 27.50 | 0.10 | 0.12 | 0.11 | 0.10 | -0.03 | -23.08% | 0.00 | 190 | 545 | 0.32 | 0.19 | 0.21 | -0.02 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 28.00 | 0.03 | 0.07 | 0.05 | 0.06 | -0.02 | -25.00% | 0.00 | 401 | 5,628 | 0.32 | 0.10 | 0.14 | -0.02 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 29.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 123 | 3,565 | 0.36 | 0.02 | 0.04 | 0.00 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 30.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 306 | 4,925 | 0.50 | 0.00 | 0.01 | 0.00 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 31.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,209 | 0.60 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:10 PM EST |
| 32.00 | 0.00 | 0.07 | 0.04 | 0.07 | +0.04 | +133.34% | 0.00 | 1 | 1,882 | 0.86 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 33.00 | 0.00 | 0.52 | 0.26 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 915 | 1.60 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/9/2026 4:00:10 PM EST |
| 34.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 858 | 1.71 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/9/2026 4:00:10 PM EST |
| 35.00 | 0.00 | 0.12 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 422 | 1.28 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/9/2026 4:00:10 PM EST |
| 36.00 | 0.00 | 0.04 | 0.02 | 0.06 | +0.04 | +200.00% | 0.00 | 2 | 3,469 | 1.13 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 37.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 231 | 1.42 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 38.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 350 | 1.29 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:10 PM EST |
| 39.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 172 | 1.37 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:10 PM EST |
| 40.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,200 | 1.44 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/9/2026 4:00:10 PM EST |
| 45.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 396 | 1.70 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/9/2026 4:00:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.72 | 0.36 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 5 | 4.92 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:10 PM EST |
| 13.00 | 0.00 | 0.79 | 0.40 | 0.15 | -0.02 | -11.77% | 0.03 | 3 | 4 | 4.64 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 14.00 | 0.00 | 0.84 | 0.42 | 0.09 | -0.23 | -71.88% | 0.03 | 3 | 2 | 4.36 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 15.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 278 | 1.80 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 4:00:10 PM EST |
| 16.00 | 0.00 | 0.02 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 153 | 1.61 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 4:00:10 PM EST |
| 17.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 2 | 530 | 1.43 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 17.50 | 0.00 | 0.77 | 0.39 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 6 | 3.01 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 4:00:10 PM EST |
| 18.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,738 | 1.26 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 4:00:10 PM EST |
| 18.50 | 0.00 | 0.72 | 0.36 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.65 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 4:00:10 PM EST |
| 19.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 522 | 1.10 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 4:00:10 PM EST |
| 19.50 | 0.00 | 0.52 | 0.26 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 35 | 2.11 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/9/2026 4:00:10 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,462 | 0.86 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:10 PM EST |
| 20.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 532 | 0.93 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 4:00:10 PM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 2,370 | 0.73 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 21.50 | 0.00 | 0.48 | 0.24 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 11,506 | 1.55 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:10 PM EST |
| 22.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 6,529 | 0.66 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 22.50 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,506 | 0.58 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 4:00:10 PM EST |
| 23.00 | 0.01 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 26 | 3,055 | 0.54 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 23.50 | 0.00 | 0.04 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 2 | 308 | 0.51 | 0.00 | 0.01 | 0.00 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 24.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 1,170 | 5,610 | 0.35 | -0.01 | 0.03 | 0.00 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 24.50 | 0.00 | 0.26 | 0.13 | 0.06 | -0.05 | -45.46% | 0.01 | 167 | 762 | 0.63 | -0.04 | 0.08 | -0.01 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 25.00 | 0.04 | 0.10 | 0.07 | 0.07 | -0.12 | -63.16% | 0.00 | 87 | 5,026 | 0.32 | -0.10 | 0.17 | -0.01 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 25.50 | 0.07 | 0.20 | 0.14 | 0.17 | -0.17 | -50.00% | 0.01 | 163 | 1,391 | 0.30 | -0.22 | 0.27 | -0.02 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 26.00 | 0.28 | 0.38 | 0.33 | 0.34 | -0.14 | -29.17% | 0.01 | 620 | 2,441 | 0.33 | -0.37 | 0.33 | -0.03 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 26.50 | 0.49 | 0.64 | 0.57 | 0.58 | -0.24 | -29.27% | 0.02 | 51 | 109 | 0.33 | -0.54 | 0.33 | -0.03 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 27.00 | 0.80 | 0.99 | 0.90 | 0.93 | -0.27 | -22.50% | 0.03 | 10 | 4,201 | 0.34 | -0.70 | 0.28 | -0.03 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 27.50 | 1.16 | 1.65 | 1.41 | 1.36 | -0.05 | -3.55% | 0.05 | 2 | 81 | 0.63 | -0.81 | 0.21 | -0.02 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 28.00 | 1.54 | 2.10 | 1.82 | 1.73 | -0.27 | -13.50% | 0.07 | 4 | 2,094 | 0.69 | -0.90 | 0.14 | -0.02 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 29.00 | 2.45 | 3.10 | 2.78 | 2.92 | 0.00 | 0.00% | 0.10 | 0 | 500 | 0.88 | -0.98 | 0.04 | 0.00 | 10/5/2026 | 10/9/2026 4:00:10 PM EST |
| 30.00 | 3.25 | 4.45 | 3.85 | 4.33 | 0.00 | 0.00% | 0.13 | 0 | 70 | 1.36 | -1.00 | 0.01 | 0.00 | 10/5/2026 | 10/9/2026 4:00:10 PM EST |
| 31.00 | 4.50 | 5.45 | 4.98 | 6.00 | 0.00 | 0.00% | 0.16 | 0 | 11 | 1.53 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/9/2026 4:00:10 PM EST |
| 32.00 | 5.25 | 6.60 | 5.93 | 8.53 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 10/9/2026 4:00:10 PM EST |
| 33.00 | 6.40 | 7.60 | 7.00 | 7.30 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 10/9/2026 4:00:10 PM EST |
| 34.00 | 7.40 | 8.60 | 8.00 | 8.55 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 4:00:10 PM EST |
| 35.00 | 8.45 | 9.55 | 9.00 | 9.22 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 10/9/2026 4:00:10 PM EST |
| 36.00 | 9.40 | 10.60 | 10.00 | 10.05 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 10/2/2026 | 10/9/2026 4:00:10 PM EST |
| 37.00 | 10.30 | 11.60 | 10.95 | 13.26 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 10/9/2026 4:00:10 PM EST |
| 38.00 | 11.40 | 13.05 | 12.23 | % | 0.32 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:10 PM EST | |||
| 39.00 | 12.40 | 14.00 | 13.20 | 15.28 | 0.00 | 0.00% | 0.34 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 10/9/2026 4:00:10 PM EST |
| 40.00 | 13.40 | 14.90 | 14.15 | 14.28 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 10/9/2026 4:00:10 PM EST |
| 45.00 | 18.40 | 19.90 | 19.15 | 19.70 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 4:00:10 PM EST |