Options Chain for CARNIVAL CORP LTD COMMON SHARES (CCL) - $28.12 as of 8/17/2026 1:20:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 12.50 | 12.90 | 12.70 | 13.25 | 0.00 | 0.00% | 0.85 | 0 | 1 | 3.18 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:59 PM EST |
| 17.00 | 10.60 | 10.90 | 10.75 | 10.73 | -0.52 | -4.63% | 0.63 | 47 | 1 | 2.60 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 17.50 | 9.80 | 10.45 | 10.13 | 10.23 | +0.08 | +0.79% | 0.58 | 11 | 14 | 2.70 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 18.00 | 9.40 | 10.00 | 9.70 | 9.73 | +0.08 | +0.83% | 0.54 | 12 | 10 | 2.75 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 19.00 | 8.35 | 9.05 | 8.70 | 8.78 | -1.27 | -12.64% | 0.46 | 7 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 20.00 | 6.60 | 7.95 | 7.28 | 7.70 | -1.55 | -16.76% | 0.36 | 8 | 1 | 2.02 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 21.00 | 5.45 | 8.05 | 6.75 | 6.70 | -0.88 | -11.61% | 0.32 | 22 | 27 | 3.65 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 22.00 | 4.45 | 7.10 | 5.78 | 5.70 | -0.85 | -12.98% | 0.26 | 3 | 1 | 3.33 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 22.50 | 4.85 | 5.60 | 5.23 | 5.20 | -1.30 | -20.00% | 0.23 | 5 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 23.00 | 4.10 | 6.15 | 5.13 | 4.70 | -0.90 | -16.08% | 0.22 | 2 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 23.50 | 2.92 | 4.45 | 3.69 | 4.20 | % | 0.16 | 5 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:59 PM EST | |
| 24.00 | 3.35 | 3.90 | 3.63 | 3.68 | -0.57 | -13.42% | 0.15 | 2 | 8 | 0.94 | 0.99 | 0.01 | 0.00 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 24.50 | 2.95 | 4.70 | 3.83 | 3.20 | -1.85 | -36.64% | 0.16 | 5 | 7 | 2.50 | 0.99 | 0.01 | 0.00 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 25.00 | 2.55 | 3.20 | 2.88 | 2.85 | -0.80 | -21.92% | 0.12 | 2 | 308 | 1.21 | 0.97 | 0.04 | -0.02 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 25.50 | 1.97 | 2.48 | 2.23 | 2.79 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.77 | 0.94 | 0.07 | -0.03 | 8/14/2026 | 8/17/2026 3:59:59 PM EST |
| 26.00 | 1.66 | 1.96 | 1.81 | 1.73 | -0.72 | -29.39% | 0.07 | 77 | 1,223 | 0.62 | 0.88 | 0.12 | -0.04 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 26.50 | 1.20 | 1.51 | 1.36 | 1.41 | -0.07 | -4.73% | 0.05 | 24 | 340 | 0.75 | 0.82 | 0.17 | -0.05 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 27.00 | 0.85 | 1.06 | 0.96 | 0.87 | -0.48 | -35.56% | 0.04 | 107 | 4,940 | 0.40 | 0.73 | 0.25 | -0.06 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 27.50 | 0.47 | 0.81 | 0.64 | 0.57 | -0.39 | -40.63% | 0.02 | 160 | 1,145 | 0.43 | 0.60 | 0.33 | -0.06 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 28.00 | 0.32 | 0.39 | 0.36 | 0.35 | -0.27 | -43.55% | 0.01 | 1,032 | 3,844 | 0.40 | 0.42 | 0.37 | -0.06 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 28.50 | 0.18 | 0.21 | 0.20 | 0.19 | -0.21 | -52.50% | 0.01 | 528 | 2,207 | 0.40 | 0.26 | 0.31 | -0.05 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 29.00 | 0.09 | 0.12 | 0.11 | 0.10 | -0.14 | -58.34% | 0.00 | 628 | 3,715 | 0.42 | 0.15 | 0.22 | -0.04 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 29.50 | 0.03 | 0.10 | 0.07 | 0.06 | -0.10 | -62.50% | 0.00 | 982 | 1,386 | 0.44 | 0.08 | 0.14 | -0.03 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 30.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 565 | 7,334 | 0.45 | 0.04 | 0.08 | -0.02 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 30.50 | 0.01 | 0.02 | 0.02 | 0.03 | -0.02 | -40.00% | 0.00 | 7 | 219 | 0.47 | 0.02 | 0.04 | -0.01 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 31.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 64 | 1,990 | 0.54 | 0.01 | 0.02 | 0.00 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 31.50 | 0.00 | 0.06 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 107 | 0.76 | 0.00 | 0.01 | 0.00 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 32.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 58 | 16,480 | 0.68 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 32.50 | 0.00 | 0.36 | 0.18 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 3:59:59 PM EST |
| 33.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.11 | -84.62% | 0.00 | 2 | 636 | 0.86 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 34.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,256 | 0.98 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:59 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 4,508 | 0.94 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 36.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 200 | 1.31 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 3:59:59 PM EST |
| 37.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 225 | 1.37 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 3:59:59 PM EST |
| 38.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 185 | 1.41 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/17/2026 3:59:59 PM EST |
| 39.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:59 PM EST | |||
| 40.00 | 0.00 | 0.02 | 0.01 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 270 | 1.52 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 3:59:59 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 165 | 1.78 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/17/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.02 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 259 | 2.58 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/17/2026 3:59:59 PM EST |
| 17.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 40 | 1 | 2.10 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 17.50 | 0.00 | 0.01 | 0.01 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 877 | 1.82 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 3:59:59 PM EST |
| 18.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 66 | 2.08 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/17/2026 3:59:59 PM EST |
| 19.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 330 | 1.67 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/17/2026 3:59:59 PM EST |
| 20.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 492 | 1.97 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 3:59:59 PM EST |
| 21.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 464 | 1.28 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 3:59:59 PM EST |
| 22.00 | 0.00 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 115 | 1.35 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 3:59:59 PM EST |
| 22.50 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 2 | 4,270 | 1.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 23.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 398 | 1.17 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:59 PM EST |
| 23.50 | 0.00 | 0.12 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.17 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 3:59:59 PM EST |
| 24.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 4,014 | 0.66 | -0.01 | 0.01 | 0.00 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 24.50 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 14 | 10,035 | 0.73 | -0.01 | 0.01 | 0.00 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 25.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 53 | 5,187 | 0.56 | -0.03 | 0.04 | -0.02 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 25.50 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 22 | 1,493 | 0.51 | -0.06 | 0.07 | -0.03 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 26.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 128 | 3,044 | 0.39 | -0.12 | 0.12 | -0.04 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 26.50 | 0.06 | 0.10 | 0.08 | 0.08 | +0.02 | +33.34% | 0.00 | 298 | 232 | 0.40 | -0.18 | 0.17 | -0.05 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 27.00 | 0.16 | 0.20 | 0.18 | 0.18 | +0.04 | +28.58% | 0.01 | 880 | 6,838 | 0.40 | -0.27 | 0.25 | -0.06 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 27.50 | 0.29 | 0.36 | 0.33 | 0.33 | +0.05 | +17.86% | 0.01 | 1,912 | 2,528 | 0.38 | -0.40 | 0.33 | -0.06 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 28.00 | 0.51 | 0.63 | 0.57 | 0.59 | +0.11 | +22.92% | 0.02 | 123 | 3,424 | 0.37 | -0.58 | 0.37 | -0.06 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 28.50 | 0.77 | 0.98 | 0.88 | 1.08 | +0.36 | +50.00% | 0.03 | 14 | 475 | 0.33 | -0.74 | 0.31 | -0.05 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 29.00 | 1.22 | 1.46 | 1.34 | 1.39 | +0.36 | +34.96% | 0.05 | 61 | 2,096 | 0.61 | -0.85 | 0.22 | -0.04 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 29.50 | 1.58 | 2.09 | 1.84 | 1.89 | +0.60 | +46.52% | 0.06 | 20 | 300 | 0.88 | -0.92 | 0.14 | -0.03 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 30.00 | 2.06 | 2.49 | 2.28 | 2.20 | +0.69 | +45.70% | 0.08 | 25 | 1,498 | 0.89 | -0.96 | 0.08 | -0.02 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 30.50 | 2.52 | 3.10 | 2.81 | 2.80 | +0.05 | +1.82% | 0.09 | 2 | 5 | 1.07 | -0.98 | 0.04 | -0.01 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 31.00 | 2.95 | 3.60 | 3.28 | 3.25 | +0.50 | +18.19% | 0.11 | 23 | 712 | 1.23 | -0.99 | 0.02 | 0.00 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 31.50 | 3.60 | 4.00 | 3.80 | 3.16 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.21 | -1.00 | 0.01 | 0.00 | 8/14/2026 | 8/17/2026 3:59:59 PM EST |
| 32.00 | 4.10 | 4.50 | 4.30 | 3.80 | 0.00 | 0.00% | 0.13 | 0 | 217 | 1.31 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:59 PM EST |
| 32.50 | 4.20 | 5.55 | 4.88 | 4.37 | 0.00 | 0.00% | 0.15 | 0 | 1 | 2.05 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:59 PM EST |
| 33.00 | 5.10 | 5.95 | 5.53 | 5.33 | -0.12 | -2.21% | 0.17 | 2 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 34.00 | 5.45 | 6.95 | 6.20 | 6.45 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 3:59:59 PM EST |
| 35.00 | 6.80 | 7.55 | 7.18 | 5.30 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/17/2026 3:59:59 PM EST |
| 36.00 | 7.35 | 9.00 | 8.18 | 8.32 | +0.47 | +5.99% | 0.23 | 1 | 1 | 2.65 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 37.00 | 8.20 | 9.65 | 8.93 | 9.25 | +0.40 | +4.52% | 0.24 | 8 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 38.00 | 9.75 | 10.55 | 10.15 | 10.30 | -0.05 | -0.49% | 0.27 | 2 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 39.00 | 11.10 | 11.55 | 11.33 | 11.26 | +0.50 | +4.65% | 0.29 | 1 | 1 | 2.47 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 40.00 | 12.05 | 12.50 | 12.28 | 12.30 | +0.45 | +3.80% | 0.31 | 3 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 45.00 | 16.05 | 17.50 | 16.78 | 17.30 | +0.20 | +1.17% | 0.37 | 1 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |