Free Trial
→ Trump’s national nightmare is here (From Porter & Company) (Ad)tc pixel Free CCL Stock Alerts

Carnival (CCL) Options Chain & Prices

Carnival logo
$31.19 -0.32 (-1.02%)
As of 03:55 PM Eastern
This is a fair market value price provided by Polygon.io. Learn more.
Compare

CCL Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
9/19/2025$26.00$0.013Put20 - 203720
(+0)		64.09%
(-1.83%)		-0.0130291
9/19/2025$26.00$5.594Call1 - - 15502
(-6)		64.09%
(-1.83%)		0.9871091
9/19/2025$26.50$0.016Put3 - - 38
(+0)		60.57%
(-2.49%)		-0.0168722
9/19/2025$27.00$0.020Put8815174796
(-1)		57.09%
(-3.14%)		-0.02212420
9/19/2025$27.00$4.603Call214 - 8354
(-1)		57.09%
(-3.14%)		0.9780446
9/19/2025$27.50$0.027Put66 - 184
(+0)		53.66%
(-3.75%)		-0.0294371
9/19/2025$28.00$0.035Put27428657
(-3)		50.32%
(-4.31%)		-0.0398635
9/19/2025$28.00$3.619Call543101118
(-2)		50.32%
(-4.31%)		0.9603737
9/19/2025$28.50$0.048Put2581291291604
(+0)		47.13%
(-4.73%)		-0.05524258
9/19/2025$28.50$3.132Call5 - - 14
(+5)		47.13%
(-4.73%)		0.9450745
9/19/2025$29.00$0.069Put7310425614
(-954)		44.22%
(-4.94%)		-0.07867418
9/19/2025$29.00$2.653Call3 - 32779
(-33)		44.22%
(-4.94%)		0.9217782
9/19/2025$29.50$0.103Put9694290
(-23)		41.72%
(-4.85%)		-0.11502611
9/19/2025$29.50$2.188Call22 - 134
(+0)		41.72%
(-4.85%)		0.8856911
9/19/2025$30.00$0.160Put23220833258
(-1810)		39.74%
(-4.46%)		-0.17027625
9/19/2025$30.00$1.745Call15010867641
(-582)		39.74%
(-4.46%)		0.83086722
9/19/2025$30.50$0.253Put1606311483
(+61)		38.28%
(-3.83%)		-0.24933224
9/19/2025$30.50$1.338Call82 - 20516
(-15)		38.28%
(-3.83%)		0.7524720
9/19/2025$31.00$0.397Put698983664757
(-45)		38.21%
(-2.19%)		-0.35232771
9/19/2025$31.00$0.981Call204277311710
(-180)		37.32%
(-3.09%)		0.65040335
9/19/2025$31.50$0.603Put2605711855
(-260)		36.77%
(-2.30%)		-0.47216454
9/19/2025$31.50$0.686Call1541317638
(-5)		37.30%
(-1.78%)		0.53177245
9/19/2025$32.00$0.878Put2985383184
(+234)		36.61%
(-1.52%)		-0.59544155
9/19/2025$32.00$0.458Call1,10112969815906
(-788)		36.61%
(-1.52%)		0.40977152
9/19/2025$32.50$1.217Put99132285
(+45)		36.82%
(-0.73%)		-0.70772220
9/19/2025$32.50$0.295Call760566343269
(+482)		37.14%
(-0.53%)		0.29868979
9/19/2025$33.00$1.611Put75114593
(+46)		37.40%
(+0.10%)		-0.79887413
9/19/2025$33.00$0.186Call215224210649
(-648)		37.40%
(+0.10%)		0.20850266
9/19/2025$33.50$0.118Call1133541989
(+218)		38.39%
(+1.01%)		0.14221726
9/19/2025$34.00$2.506Put31 - 100
(+0)		39.77%
(+2.00%)		-0.9108832
9/19/2025$34.00$0.076Call11986201552
(+168)		39.77%
(+2.00%)		0.09703417
9/19/2025$34.50$2.984Put11 - 3
(+0)		41.48%
(+3.03%)		-0.9401651
9/19/2025$34.50$0.051Call15314210111
(+17)		41.48%
(+3.03%)		0.06739318
9/19/2025$35.00$3.471Put8 - 531
(-4)		43.38%
(+3.99%)		-0.9591283
9/19/2025$35.00$0.036Call536219514
(+74)		43.38%
(+3.99%)		0.04784212
9/19/2025$36.00$0.018Call371621260
(-1)		47.02%
(+5.25%)		0.0248135
9/19/2025$37.00$0.009Call862111
(+10)		49.95%
(+5.51%)		0.0125515
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies
Options Chain Tools

This page (NYSE:CCL) was last updated on 9/15/2025 by MarketBeat.com Staff
From Our Partners
Trump’s national nightmare is here
Porter Stansberry and Jeff Brown say a new U.S. national emergency is already underway — and it could trigger ...
Porter & Company | Sponsoredtc pixel
He Called Nvidia at $1.10. Now, He Says THIS Stock Will…
The original Magnificent Seven returned 16,894%—turning $7K into $1.18 million. Now, the man who called Nvi...
The Oxford Club | Sponsoredtc pixel
Why Trump’s “Smart Dollar” could rewrite the rules
MUST SEE: Donald Trump's Radical Overhaul of the U.S. Dollar Congress just approved President Trump's lates...
Stansberry Research | Sponsoredtc pixel
INVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting Off
Right now, we’re witnessing a monumental shift in the world.
Traders Agency | Sponsoredtc pixel
Forget AI Stocks — This Device Will REPLACE the Microchip
While everyone's chasing the same AI plays, George Gilder is focused on something completely different. He ...
Banyan Hill Publishing | Sponsoredtc pixel
Trump's Law S.1582: $21T Dollar Revolution Coming
Do you have money in any of these banks? Chase. Bank of America. Citigroup. Wells Fargo. U.S. Bancorp. I...
Brownstone Research | Sponsoredtc pixel
GENIUS Act: The Plot to Seize Your Cash?
A new law called the GENIUS Act could quietly trigger the most radical shift in American finance in decades. B...
Priority Gold | Sponsoredtc pixel
“Fed Proof” Your Bank Account with THESE 4 Simple Steps
Starting as soon as a few months from now, the United States government will make a sweeping change to bank ac...
Weiss Ratings | Sponsoredtc pixel