Free Trial

Carnival (CCL) Options Chain & Prices

Carnival logo
$28.18 -0.66 (-2.29%)
Closing price 03:59 PM Eastern
Extended Trading
$28.16 -0.02 (-0.09%)
As of 07:59 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

CCL Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
10/17/2025$23.00$0.001Put4 - 24681
(+0)
107.12%
(+13.96%)
-0.0019792
10/17/2025$23.00$5.857Call2 - - 542
(-24)
107.12%
(+13.96%)
0.9979992
10/17/2025$24.00$4.859Call17 - - 806
(-7)
93.99%
(+11.51%)
0.9961183
10/17/2025$25.00$0.005Put16816614
(+75)
81.30%
(+8.96%)
-0.0083183
10/17/2025$25.00$3.862Call7 - - 1252
(-2)
81.30%
(+8.96%)
0.991665
10/17/2025$25.50$3.364Call33 - 3
(+0)
75.15%
(+7.62%)
0.9871762
10/17/2025$26.00$0.011Put9471417913265
(-2)
69.14%
(+6.22%)
-0.02046345
10/17/2025$26.00$2.869Call3 - - 1538
(-14)
69.14%
(+6.22%)
0.9795172
10/17/2025$26.50$0.018Put11 - 61659
(-57)
63.35%
(+4.74%)
-0.0341093
10/17/2025$27.00$0.031Put9613536250
(-29)
57.84%
(+3.21%)
-0.05939419
10/17/2025$27.00$1.890Call1106912401
(-10)
57.84%
(+3.21%)
0.94060414
10/17/2025$27.50$0.058Put3811112172199
(-6)
51.17%
(+0.20%)
-0.10748235
10/17/2025$27.50$1.417Call4141 - 249
(+59)
52.78%
(+1.81%)
0.8925722
10/17/2025$28.00$0.116Put7695141569931
(+426)
48.57%
(+0.94%)
-0.1983158
10/17/2025$28.00$0.974Call287167372497
(+839)
48.57%
(+0.94%)
0.80197431
10/17/2025$28.50$0.237Put3982531083188
(+91)
46.80%
(+2.26%)
-0.35230767
10/17/2025$28.50$0.595Call2741341022438
(+179)
45.81%
(+0.97%)
0.64870941
10/17/2025$29.00$0.462Put4,3721,6379814773
(-1616)
44.91%
(+1.85%)
-0.553441110
10/17/2025$29.00$0.319Call1,88015412716671
(+1305)
44.91%
(+1.85%)
0.449146110
10/17/2025$29.50$0.799Put902932367
(+27)
45.70%
(+3.43%)
-0.73812923
10/17/2025$29.50$0.155Call9125462573301
(+632)
45.70%
(+3.43%)
0.266228158
10/17/2025$30.00$1.217Put82121810174
(-150)
47.41%
(+5.42%)
-0.8638420
10/17/2025$30.00$0.071Call67733621510255
(+317)
47.41%
(+5.42%)
0.1413993
10/17/2025$30.50$1.680Put2 - 2665
(-19)
49.56%
(+7.32%)
-0.9352
10/17/2025$30.50$0.032Call7303332353661
(+190)
49.56%
(+8.34%)
0.07048651
10/17/2025$31.00$2.165Put7 - 52256
(-16)
52.64%
(+8.86%)
-0.9693614
10/17/2025$31.00$0.015Call764118908
(-508)
52.64%
(+8.86%)
0.0361216
10/17/2025$31.50$0.009Call98 - 83705
(-1)
57.31%
(+10.23%)
0.0215727
10/17/2025$32.00$3.158Put2 - - 2725
(+0)
63.17%
(+11.66%)
-0.989132
10/17/2025$32.00$0.007Call2761323828
(+23)
63.17%
(+11.66%)
0.0151958
10/17/2025$33.00$4.157Put1 - 1247
(+0)
75.34%
(+14.77%)
-0.9940851
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:CCL) was last updated on 10/16/2025 by MarketBeat.com Staff
From Our Partners