CCL · Carnival Corp Ltd.

Track CCL — free

$28.12 -0.30 (-1.06%) At close · Aug 14

Market Cap

$38.51B

1.37B

Options Chain

Underlying $28.12 · at close Aug 14, 2026 Options Calculator

Positioning

Aug 21, 2026 · 5 days to expiry · 76 contracts · mixed snapshot sessions · Jul 22, 2026–Aug 14, 2026; 2 unknown

Put / call OI

—

dated and unknown snapshot sessions

Open interest

—

dated and unknown snapshot sessions

Volume

—

dated and unknown snapshot sessions

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Aug 21 5d Aug 28 12d Sep 4 19d Sep 11 26d Sep 18 33d Sep 25 40d Oct 2 47d Oct 16 61d Nov 20 96d Dec 18 124d Jan 15 152d Mar 19 215d Jun 17 305d Dec 17 488d Jan 21 523d

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
0	1	249.6%	0.99	$13.25		$0.07	-0.013	260.2%	1	259
Call · $15 In the money Snapshot session Aug 14, 2026 Last $13.25 Breakeven $28.25 Implied vol 249.6% Delta 0.99 ≈99% ITM Gamma 0.003 Theta -0.022 Vega 0.001 Open interest 0 Model this call Put · $15 Snapshot session Jul 30, 2026 Last $0.07 Breakeven $14.93 Implied vol 260.2% Delta -0.013 ≈1% ITM Gamma 0.004 Theta -0.029 Vega 0.001 Open interest 259 Model this put
0	2	237.6%	0.975	$11.25		$0.02	—	—	1	1
Call · $17 In the money Snapshot session Aug 14, 2026 Last $11.25 Breakeven $28.25 Implied vol 237.6% Delta 0.975 ≈98% ITM Gamma 0.007 Theta -0.045 Vega 0.003 Open interest 0 Model this call Put · $17 Snapshot session Aug 10, 2026 Last $0.02 Breakeven $16.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this put
14	10	290.4%	0.942	$10.15		$0.25	-0.015	198.8%	2	877
Call · $17.5 In the money Snapshot session Aug 11, 2026 Last $10.15 Breakeven $27.65 Implied vol 290.4% Delta 0.942 ≈94% ITM Gamma 0.012 Theta -0.112 Vega 0.005 Open interest 14 Model this call Put · $17.5 Snapshot session Aug 13, 2026 Last $0.25 Breakeven $17.25 Implied vol 198.8% Delta -0.015 ≈2% ITM Gamma 0.006 Theta -0.025 Vega 0.001 Open interest 877 Model this put
10	10	357.3%	0.9	$9.65		$0.03	-0.016	188.4%	16	66
Call · $18 In the money Snapshot session Aug 11, 2026 Last $9.65 Breakeven $27.65 Implied vol 357.3% Delta 0.9 ≈90% ITM Gamma 0.015 Theta -0.208 Vega 0.007 Open interest 10 Model this call Put · $18 Snapshot session Jul 22, 2026 Last $0.03 Breakeven $17.97 Implied vol 188.4% Delta -0.016 ≈2% ITM Gamma 0.006 Theta -0.025 Vega 0.001 Open interest 66 Model this put
0	205	308.9%	0.899	$10.05		$0.03	-0.016	164.8%	3	330
Call · $19 In the money Snapshot session Aug 6, 2026 Last $10.05 Breakeven $29.05 Implied vol 308.9% Delta 0.899 ≈90% ITM Gamma 0.018 Theta -0.183 Vega 0.007 Open interest 0 Model this call Put · $19 Snapshot session Aug 7, 2026 Last $0.03 Breakeven $18.97 Implied vol 164.8% Delta -0.016 ≈2% ITM Gamma 0.007 Theta -0.022 Vega 0.001 Open interest 330 Model this put
1	690	273.5%	0.891	$9.25		$0.01	-0.033	168.1%	2	492
Call · $20 In the money Snapshot session Aug 6, 2026 Last $9.25 Breakeven $29.25 Implied vol 273.5% Delta 0.891 ≈89% ITM Gamma 0.021 Theta -0.17 Vega 0.007 Open interest 1 Model this call Put · $20 Snapshot session Aug 13, 2026 Last $0.01 Breakeven $19.99 Implied vol 168.1% Delta -0.033 ≈3% ITM Gamma 0.013 Theta -0.041 Vega 0.003 Open interest 492 Model this put
27	2	186.6%	0.926	$7.58		$0.04	-0.014	117.7%	1	464
Call · $21 In the money Snapshot session Aug 14, 2026 Last $7.58 Breakeven $28.58 Implied vol 186.6% Delta 0.926 ≈93% ITM Gamma 0.023 Theta -0.087 Vega 0.005 Open interest 27 Model this call Put · $21 Snapshot session Aug 12, 2026 Last $0.04 Breakeven $20.96 Implied vol 117.7% Delta -0.014 ≈1% ITM Gamma 0.009 Theta -0.013 Vega 0.001 Open interest 464 Model this put
1	4	—	—	$6.55		$0.07	-0.026	114.3%	2	115
Call · $22 In the money Snapshot session Aug 13, 2026 Last $6.55 Breakeven $28.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $22 Snapshot session Aug 13, 2026 Last $0.07 Breakeven $21.93 Implied vol 114.3% Delta -0.026 ≈3% ITM Gamma 0.016 Theta -0.023 Vega 0.002 Open interest 115 Model this put
0	3.1k	203.7%	0.854	$6.50		$0.01	-0.014	89.4%	3	4.3k
Call · $22.5 In the money Snapshot session Aug 6, 2026 Last $6.50 Breakeven $29.00 Implied vol 203.7% Delta 0.854 ≈85% ITM Gamma 0.034 Theta -0.154 Vega 0.008 Open interest 0 Model this call Put · $22.5 Snapshot session Aug 14, 2026 Last $0.01 Breakeven $22.49 Implied vol 89.4% Delta -0.014 ≈1% ITM Gamma 0.012 Theta -0.01 Vega 0.002 Open interest 4.3k Model this put
0	2	177.4%	0.858	$5.60		$0.01	-0.036	99.1%	5	402
Call · $23 In the money Snapshot session Aug 13, 2026 Last $5.60 Breakeven $28.60 Implied vol 177.4% Delta 0.858 ≈86% ITM Gamma 0.038 Theta -0.132 Vega 0.008 Open interest 0 Model this call Put · $23 Snapshot session Aug 14, 2026 Last $0.01 Breakeven $22.99 Implied vol 99.1% Delta -0.036 ≈4% ITM Gamma 0.024 Theta -0.025 Vega 0.003 Open interest 402 Model this put
0	—	110.9%	0.927	—		$0.07	-0.111	135.7%	2	2
Call · $23.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol 110.9% Delta 0.927 ≈93% ITM Gamma 0.038 Theta -0.051 Vega 0.005 Open interest 0 Model this call Put · $23.5 Snapshot session Aug 12, 2026 Last $0.07 Breakeven $23.43 Implied vol 135.7% Delta -0.111 ≈11% ITM Gamma 0.043 Theta -0.085 Vega 0.005 Open interest 2 Model this put
8	3	90.2%	0.942	$4.25		$0.01	-0.03	74.9%	43	4k
Call · $24 In the money Snapshot session Aug 14, 2026 Last $4.25 Breakeven $28.25 Implied vol 90.2% Delta 0.942 ≈94% ITM Gamma 0.039 Theta -0.036 Vega 0.003 Open interest 8 Model this call Put · $24 Snapshot session Aug 14, 2026 Last $0.01 Breakeven $23.99 Implied vol 74.9% Delta -0.03 ≈3% ITM Gamma 0.027 Theta -0.017 Vega 0.003 Open interest 4k Model this put
7	1	—	—	$5.05		$0.01	-0.025	62%	10	10k
Call · $24.5 In the money Snapshot session Aug 14, 2026 Last $5.05 Breakeven $29.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 Model this call Put · $24.5 Snapshot session Aug 14, 2026 Last $0.01 Breakeven $24.49 Implied vol 62% Delta -0.025 ≈2% ITM Gamma 0.028 Theta -0.012 Vega 0.002 Open interest 10k Model this put
307	4	135.6%	0.797	$3.65		$0.01	-0.023	51.5%	1.6k	4.1k
Call · $25 In the money Snapshot session Aug 14, 2026 Last $3.65 Breakeven $28.65 Implied vol 135.6% Delta 0.797 ≈80% ITM Gamma 0.064 Theta -0.129 Vega 0.008 Open interest 307 Model this call Put · $25 Snapshot session Aug 14, 2026 Last $0.01 Breakeven $24.99 Implied vol 51.5% Delta -0.023 ≈2% ITM Gamma 0.031 Theta -0.009 Vega 0.002 Open interest 4.1k Model this put
9	1	101.8%	0.812	$2.79		$0.02	-0.026	44.4%	270	1.4k
Call · $25.5 In the money Snapshot session Aug 14, 2026 Last $2.79 Breakeven $28.29 Implied vol 101.8% Delta 0.812 ≈81% ITM Gamma 0.081 Theta -0.092 Vega 0.008 Open interest 9 Model this call Put · $25.5 Snapshot session Aug 14, 2026 Last $0.02 Breakeven $25.48 Implied vol 44.4% Delta -0.026 ≈3% ITM Gamma 0.041 Theta -0.009 Vega 0.002 Open interest 1.4k Model this put
1.2k	5	51.9%	0.908	$2.45		$0.04	-0.055	43.3%	34	3k
Call · $26 In the money Snapshot session Aug 14, 2026 Last $2.45 Breakeven $28.45 Implied vol 51.9% Delta 0.908 ≈91% ITM Gamma 0.096 Theta -0.029 Vega 0.006 Open interest 1.2k Model this call Put · $26 Snapshot session Aug 14, 2026 Last $0.04 Breakeven $25.96 Implied vol 43.3% Delta -0.055 ≈6% ITM Gamma 0.079 Theta -0.016 Vega 0.003 Open interest 3k Model this put
340	167	53.3%	0.839	$1.48		$0.06	-0.103	41.4%	38	221
Call · $26.5 In the money Snapshot session Aug 12, 2026 Last $1.48 Breakeven $27.98 Implied vol 53.3% Delta 0.839 ≈84% ITM Gamma 0.139 Theta -0.044 Vega 0.008 Open interest 340 Model this call Put · $26.5 Snapshot session Aug 14, 2026 Last $0.06 Breakeven $26.44 Implied vol 41.4% Delta -0.103 ≈10% ITM Gamma 0.132 Theta -0.024 Vega 0.006 Open interest 221 Model this put
5k	73	45.2%	0.792	$1.35		$0.14	-0.188	41%	745	6.5k
Call · $27 In the money Snapshot session Aug 14, 2026 Last $1.35 Breakeven $28.35 Implied vol 45.2% Delta 0.792 ≈79% ITM Gamma 0.194 Theta -0.044 Vega 0.009 Open interest 5k Model this call Put · $27 Snapshot session Aug 14, 2026 Last $0.14 Breakeven $26.86 Implied vol 41% Delta -0.188 ≈19% ITM Gamma 0.2 Theta -0.036 Vega 0.009 Open interest 6.5k Model this put
1.1k	31	43.2%	0.686	$0.96		$0.28	-0.303	40.1%	449	2.3k
Call · $27.5 In the money Snapshot session Aug 14, 2026 Last $0.96 Breakeven $28.46 Implied vol 43.2% Delta 0.686 ≈69% ITM Gamma 0.251 Theta -0.052 Vega 0.011 Open interest 1.1k Model this call Put · $27.5 Snapshot session Aug 14, 2026 Last $0.28 Breakeven $27.22 Implied vol 40.1% Delta -0.303 ≈30% ITM Gamma 0.266 Theta -0.046 Vega 0.011 Open interest 2.3k Model this put
3.8k	465	40.5%	0.553	$0.62		$0.48	-0.445	38.9%	558	3.2k
Call · $28 In the money Snapshot session Aug 14, 2026 Last $0.62 Breakeven $28.62 Implied vol 40.5% Delta 0.553 ≈55% ITM Gamma 0.298 Theta -0.054 Vega 0.013 Open interest 3.8k Model this call Put · $28 Snapshot session Aug 14, 2026 Last $0.48 Breakeven $27.52 Implied vol 38.9% Delta -0.445 ≈45% ITM Gamma 0.31 Theta -0.05 Vega 0.013 Open interest 3.2k Model this put
Underlying $28.12
1.8k	655	40.9%	0.408	$0.40		$0.72	-0.607	36.3%	336	413
Call · $28.5 Snapshot session Aug 14, 2026 Last $0.40 Breakeven $28.90 Implied vol 40.9% Delta 0.408 ≈41% ITM Gamma 0.289 Theta -0.053 Vega 0.013 Open interest 1.8k Model this call Put · $28.5 In the money Snapshot session Aug 14, 2026 Last $0.72 Breakeven $27.78 Implied vol 36.3% Delta -0.607 ≈61% ITM Gamma 0.325 Theta -0.045 Vega 0.013 Open interest 413 Model this put
3.6k	301	42.8%	0.286	$0.24		$1.03	-0.745	37.5%	375	2.1k
Call · $29 Snapshot session Aug 14, 2026 Last $0.24 Breakeven $29.24 Implied vol 42.8% Delta 0.286 ≈29% ITM Gamma 0.241 Theta -0.048 Vega 0.012 Open interest 3.6k Model this call Put · $29 In the money Snapshot session Aug 14, 2026 Last $1.03 Breakeven $27.97 Implied vol 37.5% Delta -0.745 ≈75% ITM Gamma 0.263 Theta -0.039 Vega 0.012 Open interest 2.1k Model this put
1.2k	450	44.9%	0.196	$0.16		$1.29	-0.737	59.9%	7	301
Call · $29.5 Snapshot session Aug 14, 2026 Last $0.16 Breakeven $29.66 Implied vol 44.9% Delta 0.196 ≈20% ITM Gamma 0.186 Theta -0.041 Vega 0.009 Open interest 1.2k Model this call Put · $29.5 In the money Snapshot session Aug 14, 2026 Last $1.29 Breakeven $28.21 Implied vol 59.9% Delta -0.737 ≈74% ITM Gamma 0.167 Theta -0.064 Vega 0.012 Open interest 301 Model this put
7.3k	287	43.9%	0.114	$0.08		$1.51	—	—	10	1.5k
Call · $30 Snapshot session Aug 14, 2026 Last $0.08 Breakeven $30.08 Implied vol 43.9% Delta 0.114 ≈11% ITM Gamma 0.133 Theta -0.028 Vega 0.006 Open interest 7.3k Model this call Put · $30 In the money Snapshot session Aug 14, 2026 Last $1.51 Breakeven $28.49 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.5k Model this put
222	17	51%	0.095	$0.05		$2.75	-0.961	39.1%	2	5
Call · $30.5 Snapshot session Aug 14, 2026 Last $0.05 Breakeven $30.55 Implied vol 51% Delta 0.095 ≈10% ITM Gamma 0.1 Theta -0.028 Vega 0.006 Open interest 222 Model this call Put · $30.5 In the money Snapshot session Aug 12, 2026 Last $2.75 Breakeven $27.75 Implied vol 39.1% Delta -0.961 ≈96% ITM Gamma 0.07 Theta -0.01 Vega 0.003 Open interest 5 Model this put
2k	197	46.6%	0.04	$0.03		$2.75	—	—	6	713
Call · $31 Snapshot session Aug 14, 2026 Last $0.03 Breakeven $31.03 Implied vol 46.6% Delta 0.04 ≈4% ITM Gamma 0.056 Theta -0.013 Vega 0.004 Open interest 2k Model this call Put · $31 In the money Snapshot session Aug 14, 2026 Last $2.75 Breakeven $28.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 713 Model this put
86	2	67.9%	0.084	$0.06		$3.16	-0.843	90.9%	3	0
Call · $31.5 Snapshot session Aug 12, 2026 Last $0.06 Breakeven $31.56 Implied vol 67.9% Delta 0.084 ≈8% ITM Gamma 0.069 Theta -0.035 Vega 0.006 Open interest 86 Model this call Put · $31.5 In the money Snapshot session Aug 14, 2026 Last $3.16 Breakeven $28.34 Implied vol 90.9% Delta -0.843 ≈84% ITM Gamma 0.081 Theta -0.071 Vega 0.009 Open interest 0 Model this put
16.5k	40	56.6%	0.028	$0.01		$3.80	-0.931	72.7%	4	236
Call · $32 Snapshot session Aug 14, 2026 Last $0.01 Breakeven $32.01 Implied vol 56.6% Delta 0.028 ≈3% ITM Gamma 0.034 Theta -0.012 Vega 0.002 Open interest 16.5k Model this call Put · $32 In the money Snapshot session Aug 14, 2026 Last $3.80 Breakeven $28.20 Implied vol 72.7% Delta -0.931 ≈93% ITM Gamma 0.057 Theta -0.031 Vega 0.004 Open interest 236 Model this put
1	2	79.5%	0.066	$0.02		$4.37	-0.897	92.9%	1	0
Call · $32.5 Snapshot session Aug 12, 2026 Last $0.02 Breakeven $32.52 Implied vol 79.5% Delta 0.066 ≈7% ITM Gamma 0.049 Theta -0.034 Vega 0.004 Open interest 1 Model this call Put · $32.5 In the money Snapshot session Aug 14, 2026 Last $4.37 Breakeven $28.13 Implied vol 92.9% Delta -0.897 ≈90% ITM Gamma 0.059 Theta -0.053 Vega 0.006 Open interest 0 Model this put
636	2	70.1%	0.028	$0.13		$5.45	-0.807	142.1%	2	0
Call · $33 Snapshot session Aug 12, 2026 Last $0.13 Breakeven $33.13 Implied vol 70.1% Delta 0.028 ≈3% ITM Gamma 0.028 Theta -0.015 Vega 0.002 Open interest 636 Model this call Put · $33 In the money Snapshot session Aug 11, 2026 Last $5.45 Breakeven $27.55 Implied vol 142.1% Delta -0.807 ≈81% ITM Gamma 0.059 Theta -0.127 Vega 0.009 Open interest 0 Model this put
1.3k	4	101.5%	0.063	$0.01		$6.45	-0.979	78.9%	2	0
Call · $34 Snapshot session Aug 14, 2026 Last $0.01 Breakeven $34.01 Implied vol 101.5% Delta 0.063 ≈6% ITM Gamma 0.037 Theta -0.041 Vega 0.004 Open interest 1.3k Model this call Put · $34 In the money Snapshot session Aug 11, 2026 Last $6.45 Breakeven $27.55 Implied vol 78.9% Delta -0.979 ≈98% ITM Gamma 0.021 Theta -0.012 Vega 0.002 Open interest 0 Model this put
4.5k	5	105.2%	0.043	$0.01		$5.30	—	—	2	0
Call · $35 Snapshot session Aug 14, 2026 Last $0.01 Breakeven $35.01 Implied vol 105.2% Delta 0.043 ≈4% ITM Gamma 0.026 Theta -0.032 Vega 0.004 Open interest 4.5k Model this call Put · $35 In the money Snapshot session Aug 5, 2026 Last $5.30 Breakeven $29.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
200	1	97.8%	0.017	$0.02		$7.85	—	—	2	0
Call · $36 Snapshot session Aug 12, 2026 Last $0.02 Breakeven $36.02 Implied vol 97.8% Delta 0.017 ≈2% ITM Gamma 0.013 Theta -0.014 Vega 0.002 Open interest 200 Model this call Put · $36 In the money Snapshot session Aug 14, 2026 Last $7.85 Breakeven $28.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
225	1	112.5%	0.022	$0.02		$8.85	-0.947	137.7%	2	0
Call · $37 Snapshot session Aug 12, 2026 Last $0.02 Breakeven $37.02 Implied vol 112.5% Delta 0.022 ≈2% ITM Gamma 0.014 Theta -0.019 Vega 0.002 Open interest 225 Model this call Put · $37 In the money Snapshot session Aug 14, 2026 Last $8.85 Breakeven $28.15 Implied vol 137.7% Delta -0.947 ≈95% ITM Gamma 0.024 Theta -0.047 Vega 0.004 Open interest 0 Model this put
185	42	140.8%	0.039	$0.02		$10.35	-0.95	148.3%	4	0
Call · $38 Snapshot session Jul 29, 2026 Last $0.02 Breakeven $38.02 Implied vol 140.8% Delta 0.039 ≈4% ITM Gamma 0.018 Theta -0.039 Vega 0.004 Open interest 185 Model this call Put · $38 In the money Snapshot session Aug 11, 2026 Last $10.35 Breakeven $27.65 Implied vol 148.3% Delta -0.95 ≈95% ITM Gamma 0.021 Theta -0.048 Vega 0.004 Open interest 0 Model this put
0	—	—	—	—		$10.76	—	—	1	0
Call · $39 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $39 In the money Snapshot session Aug 14, 2026 Last $10.76 Breakeven $28.24 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
270	2	132.8%	0.013	$0.16		$11.85	-0.925	193.8%	2	0
Call · $40 Snapshot session Aug 13, 2026 Last $0.16 Breakeven $40.16 Implied vol 132.8% Delta 0.013 ≈1% ITM Gamma 0.008 Theta -0.015 Vega 0.001 Open interest 270 Model this call Put · $40 In the money Snapshot session Aug 14, 2026 Last $11.85 Breakeven $28.15 Implied vol 193.8% Delta -0.925 ≈93% ITM Gamma 0.022 Theta -0.088 Vega 0.004 Open interest 0 Model this put
165	1	183%	0.017	$0.01		$17.10	—	—	2	0
Call · $45 Snapshot session Aug 3, 2026 Last $0.01 Breakeven $45.01 Implied vol 183% Delta 0.017 ≈2% ITM Gamma 0.007 Theta -0.025 Vega 0.002 Open interest 165 Model this call Put · $45 In the money Snapshot session Aug 13, 2026 Last $17.10 Breakeven $27.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put

About this data

Each contract's last price, volume, greeks, implied volatility and open interest belongs to the snapshot session shown in its details; unknown means the provider omitted the timestamp. This chain has mixed snapshot sessions · Jul 22, 2026–Aug 14, 2026; 2 unknown. Cross-contract positioning totals are shown only when every returned row has the same known session. Bid and ask are not included on this plan.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. The 25 strikes around the money are shown by default — switch to "All 38" for the wings.

Key facts CIK 815097 CUSIP G2004J103 13F (30d) 932 filings 889 filers Visit website Investor relations