Free Trial

Carnival (CCL) Options Chain & Prices

Carnival logo
$29.56 +0.11 (+0.37%)
Closing price 07/18/2025 03:59 PM Eastern
Extended Trading
$29.58 +0.02 (+0.05%)
As of 07/18/2025 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
7/25/2025$24.00$5.577Call14 - - 166
(+0)
0.9934223
7/25/2025$24.50$0.006Put10 - - 512
(+20)
57.01%
(+0.10%)
-0.0079041
7/25/2025$24.50$5.078Call1 - - 68
(+0)
57.01%
(+0.10%)
0.9919721
7/25/2025$25.00$0.007Put1010 - 310
(+0)
52.62%
(+0.18%)
-0.0098531
7/25/2025$25.00$4.580Call1825213
(-2)
52.62%
(+0.18%)
0.9900296
7/25/2025$25.50$4.082Call13 - - 672
(+15)
48.32%
(+0.25%)
0.9872779
7/25/2025$26.00$0.011Put19 - 4998
(+12)
44.18%
(+0.28%)
-0.0167826
7/25/2025$26.00$3.584Call6 - - 221
(+15)
44.18%
(+0.28%)
0.983124
7/25/2025$26.50$0.014Put10 - 5190
(-5)
40.26%
(+0.16%)
-0.0235476
7/25/2025$26.50$3.088Call15 - 498
(+10)
40.26%
(+0.16%)
0.9763833
7/25/2025$27.00$0.021Put30 - 29496
(+4)
36.68%
(-0.27%)
-0.0353525
7/25/2025$27.00$2.595Call27411339
(-20)
36.68%
(-0.27%)
0.964638
7/25/2025$27.50$0.033Put39311258
(+17)
33.57%
(-1.14%)
-0.0574159
7/25/2025$27.50$2.108Call66 - 61356
(+30)
33.57%
(-1.14%)
0.9426697
7/25/2025$28.00$0.060Put38163329
(+18)
31.09%
(-2.23%)
-0.10010416
7/25/2025$28.00$1.636Call3958296
(+8)
31.12%
(-2.21%)
0.9002620
7/25/2025$28.50$0.117Put4,2731,3812,8025210
(+984)
29.39%
(-2.31%)
-0.178613203
7/25/2025$28.50$1.192Call24418669
(+21)
29.39%
(-2.95%)
0.82232113
7/25/2025$29.00$0.228Put518401773211
(+801)
28.29%
(-3.24%)
-0.30411787
7/25/2025$29.00$0.803Call50874721151
(+4)
28.29%
(-3.24%)
0.69785195
7/25/2025$29.50$0.418Put131323284
(+11)
27.69%
(-3.28%)
-0.46905837
7/25/2025$29.50$0.492Call501107812372
(+80)
27.69%
(-3.28%)
0.534506122
7/25/2025$30.00$0.702Put1386242415
(+24)
27.57%
(-3.23%)
-0.64203333
7/25/2025$30.00$0.274Call1,6678316575639
(+110)
27.57%
(-3.23%)
0.363283225
7/25/2025$30.50$1.073Put1010 - 17
(+0)
28.02%
(-3.03%)
-0.784973
7/25/2025$30.50$0.142Call29313347697
(+113)
28.64%
(-2.41%)
0.22185150
7/25/2025$31.00$0.075Call19011159359
(+20)
29.26%
(-2.52%)
0.12912537
7/25/2025$31.50$0.044Call2310143
(+3)
31.40%
(-1.63%)
0.0783234
7/25/2025$32.00$0.029Call961180403
(+33)
34.25%
(-0.63%)
0.05206941
7/25/2025$32.50$0.022Call3 - - 21
(+0)
37.38%
(+0.08%)
0.0372963
7/25/2025$33.00$3.456Put2 - 28
(-9)
40.48%
(+0.37%)
-0.9771471
7/25/2025$33.50$3.954Put8 - 86
(+0)
43.43%
(+0.36%)
-0.9831145
7/25/2025$34.00$4.451Put5 - 513
(+0)
46.22%
(+0.22%)
-0.9873764
7/25/2025$34.50$4.950Put13 - 137
(+2)
48.86%
(+0.03%)
-0.990438
7/25/2025$34.50$0.008Call1 - - 0
(+0)
48.86%
(+0.03%)
0.0128981
7/25/2025$35.00$0.007Call1 - - 16
(+11)
51.39%
(-0.17%)
0.0102191
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:CCL) was last updated on 7/19/2025 by MarketBeat.com Staff
From Our Partners