Home Options CCLChain

CCL

Carnival CorporationClose $27.27EOD only

Max Pain

$28.00

Next expiry Aug 21, 2026

Expected Move

±$0.84

3.1% from close

Price Gap

+0.73

Distance to max pain

IV Rank

Low premium

P/C OI

1.34

Slightly put-heavy

Consensus

4/4

Partial coverage

Published snapshot: Aug 18, 2026 close

End-of-day snapshot

This page reflects CCL options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

Aug 18, 2026 close

CCL Options Chain

Data as of market close Aug 18, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 3)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
15.00	12.25	12.15	12.45	-1.00	1	1	264.1%	0.996	0.0020	-0.016	0.000	0.001
17.00	10.30	10.10	10.50	-0.43	5	45	214.1%	0.994	0.0030	-0.016	0.000	0.001
17.50	9.93	9.65	10.00	-0.30	3	23	221.9%	0.989	0.0051	-0.027	0.001	0.001
18.00	9.42	9.10	9.50	-0.31	12	21	190.6%	0.994	0.0038	-0.016	0.000	0.001
19.00	8.42	7.85	9.55	-0.36	4	6	298.0%	0.930	0.0183	-0.167	0.003	0.001
20.00	7.35	6.10	8.60	-0.35	1	9	175.0%	0.979	0.0116	-0.039	0.001	0.002
21.00	6.35	5.35	7.35	-0.35	7	24	152.3%	0.975	0.0154	-0.039	0.001	0.002
22.00	5.40	4.95	6.50	-0.30	6	1	208.2%	0.891	0.0362	-0.162	0.005	0.002
22.50	4.80	4.65	4.95	-0.40	7	2	98.4%	0.986	0.0145	-0.017	0.001	0.002
23.00	4.40	3.20	5.70	-0.30	4	2	131.6%	0.932	0.0404	-0.074	0.003	0.002
24.00	3.42	2.95	4.55	-0.26	2	7	151.2%	0.842	0.0645	-0.153	0.006	0.002
24.50	2.92	2.57	3.10	-0.28	5	11	71.1%	0.955	0.0535	-0.030	0.002	0.002
25.00	2.42	2.22	2.59	-0.43	17	308	74.2%	0.908	0.0897	-0.053	0.004	0.002
25.50	1.93	1.34	2.53	-0.86	40	10	66.8%	0.874	0.1255	-0.060	0.005	0.002
26.00	1.51	1.05	1.73	-0.22	65	1,200	86.7%	0.742	0.1506	-0.118	0.008	0.002
26.50	0.95	0.85	1.05	-0.46	1	352	52.1%	0.738	0.2526	-0.072	0.008	0.002
27.00	0.58	0.40	0.83	-0.29	24	5,002	60.5%	0.585	0.2604	-0.099	0.010	0.001
27.50	0.30	0.29	0.35	-0.27	286	1,219	39.8%	0.419	0.3966	-0.065	0.010	0.001
28.00	0.16	0.15	0.19	-0.19	267	4,116	40.4%	0.244	0.3140	-0.053	0.008	0.001
28.50	0.08	0.02	0.10	-0.11	210	2,233	41.8%	0.128	0.2025	-0.036	0.005	0.000
29.00	0.04	0.02	0.06	-0.06	266	3,700	44.9%	0.069	0.1199	-0.025	0.003	0.000
29.50	0.02	0.01	0.04	-0.04	96	1,333	49.2%	0.042	0.0732	-0.018	0.002	0.000
30.00	0.02	0.01	0.03	-0.01	78	7,560	50.0%	0.019	0.0375	-0.010	0.001	0.000
30.50	0.01	0.00	0.02	-0.02	2	223	51.6%	0.009	0.0192	-0.005	0.001	0.000
31.00	0.02	0.00	0.03	0.01	187	1,988	60.9%	0.011	0.0194	-0.007	0.001	0.000
31.50	0.01	0.00	0.55	0.00	2	109	127.0%	0.117	0.0624	-0.103	0.005	0.000
32.00	0.02	0.00	0.01	0.00	58	16,476	62.5%	0.003	0.0053	-0.002	0.000	0.000
32.50	0.02	-	0.72	0.00	0	1	202.5%	0.194	0.0550	-0.230	0.007	0.000
33.00	0.02	0.00	0.03	0.00	6	636	84.4%	0.007	0.0095	-0.007	0.000	0.000
34.00	0.01	0.00	0.25	0.00	4	1,256	139.1%	0.046	0.0281	-0.056	0.002	0.000
35.00	0.01	0.00	0.05	0.00	11	4,505	114.1%	0.009	0.0088	-0.012	0.001	0.000
36.00	0.02	0.00	0.05	0.00	1	200	125.0%	0.008	0.0074	-0.012	0.001	0.000
37.00	0.02	0.00	0.04	0.00	1	225	131.3%	0.006	0.0054	-0.009	0.000	0.000
38.00	0.02	0.00	0.03	0.00	42	185	135.9%	0.004	0.0038	-0.007	0.000	0.000
40.00	0.16	0.00	0.02	0.00	2	270	146.9%	0.002	0.0021	-0.005	0.000	0.000
45.00	0.01	0.00	0.01	0.00	1	165	168.8%	0.001	0.0006	-0.002	0.000	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
15.00	0.07	0.00	0.01	0.00	1	259	212.5%	-0.001	0.0005	-0.002	0.000	-0.000
17.00	0.01	-	0.02	0.00	40	40	203.1%	-0.004	0.0023	-0.010	0.000	-0.000
17.50	0.25	0.00	0.02	0.00	2	877	175.0%	-0.002	0.0015	-0.005	0.000	-0.000
18.00	0.03	0.00	0.42	0.00	0	66	274.6%	-0.036	0.0117	-0.090	0.002	-0.000
19.00	0.03	0.00	0.02	0.00	3	330	143.8%	-0.002	0.0020	-0.004	0.000	-0.000
20.00	0.02	0.00	0.43	0.01	1	492	218.8%	-0.048	0.0185	-0.090	0.002	-0.000
21.00	0.02	0.00	0.02	-0.02	6	464	109.4%	-0.004	0.0040	-0.005	0.000	-0.000
22.00	0.07	0.00	0.23	0.00	2	115	140.6%	-0.040	0.0248	-0.050	0.002	-0.000
22.50	0.02	0.00	0.01	0.00	2	4,270	75.0%	-0.002	0.0035	-0.002	0.000	-0.000
23.00	0.01	0.00	0.22	0.00	5	398	115.6%	-0.046	0.0340	-0.046	0.002	-0.000
23.50	0.07	-	0.84	0.00	0	2	211.9%	-0.192	0.0520	-0.237	0.007	-0.000
24.00	0.03	0.00	0.01	0.02	2	4,012	53.1%	-0.004	0.0083	-0.002	0.000	-0.000
24.50	0.01	0.00	0.02	0.00	33	10,047	50.0%	-0.008	0.0184	-0.005	0.001	-0.000
25.00	0.01	0.00	0.01	0.00	26	5,206	42.2%	-0.011	0.0271	-0.005	0.001	-0.000
25.50	0.03	0.00	0.03	0.01	16	1,515	41.4%	-0.035	0.0749	-0.013	0.002	-0.000
26.00	0.05	0.03	0.08	0.02	35	3,097	41.4%	-0.097	0.1677	-0.029	0.004	-0.000
26.50	0.12	0.11	0.13	0.04	148	411	35.9%	-0.182	0.2978	-0.039	0.007	-0.000
27.00	0.27	0.25	0.30	0.09	722	6,851	37.1%	-0.373	0.4127	-0.057	0.009	-0.001
27.50	0.52	0.49	0.56	0.19	206	3,472	38.1%	-0.585	0.4139	-0.059	0.010	-0.001
28.00	0.90	0.77	0.96	0.31	153	3,499	44.5%	-0.734	0.2980	-0.058	0.008	-0.002
28.50	1.25	1.14	1.35	0.17	136	474	44.5%	-0.856	0.2058	-0.039	0.006	-0.002
29.00	1.73	1.68	1.80	0.34	120	2,082	46.9%	-0.922	0.1260	-0.025	0.004	-0.002
29.50	2.15	1.67	2.66	0.26	9	293	104.7%	-0.781	0.1140	-0.124	0.007	-0.002
30.00	2.78	2.58	3.20	0.58	58	1,495	81.3%	-0.895	0.0905	-0.058	0.004	-0.002
30.50	2.80	2.47	4.05	0.00	2	6	60.9%	-0.977	0.0364	-0.010	0.001	-0.002
31.00	3.57	2.55	4.80	0.32	3	624	206.6%	-0.722	0.0657	-0.283	0.008	-0.002
31.50	4.11	3.60	5.35	0.95	6	2	122.5%	-0.893	0.0611	-0.090	0.005	-0.002
32.00	4.58	4.55	4.85	0.78	2	195	108.2%	-0.943	0.0429	-0.048	0.003	-0.003
32.50	5.20	5.05	5.45	0.83	2	1	82.8%	-0.989	0.0140	-0.006	0.001	-0.003
33.00	5.58	5.50	5.85	0.25	1	0	123.4%	-0.950	0.0338	-0.049	0.003	-0.003
34.00	6.75	5.40	8.00	0.30	6	0	291.6%	-0.758	0.0433	-0.372	0.008	-0.002
35.00	7.75	7.50	7.90	2.45	7	0	163.7%	-0.946	0.0272	-0.070	0.003	-0.003
36.00	8.85	8.55	9.65	0.53	2	0	215.4%	-0.907	0.0312	-0.144	0.004	-0.003
37.00	9.25	9.55	10.65	0.00	8	0	229.7%	-0.913	0.0279	-0.146	0.004	-0.003
38.00	10.85	10.35	10.90	0.55	2	0	202.3%	-0.957	0.0183	-0.072	0.002	-0.003
39.00	11.78	11.45	12.60	0.52	1	0	242.2%	-0.936	0.0210	-0.121	0.003	-0.003
40.00	12.75	12.50	12.85	0.45	5	1	210.2%	-0.972	0.0123	-0.051	0.002	-0.003
45.00	17.80	17.30	17.85	0.50	1	0	259.4%	-0.978	0.0082	-0.051	0.001	-0.004

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.