Free Trial
Invest Smarter with A.I. Powered Investing Tools and ResearchGet 30 Days Free

Carnival (CCL) Options Chain & Prices

Carnival logo
$28.56 -0.30 (-1.02%)
Closing price 10/3/2025 03:59 PM Eastern
Extended Trading
$28.60 +0.05 (+0.16%)
As of 08:05 AM 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.
Compare

CCL Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
10/10/2025$23.00$0.006Put2 - - 40
(+0)		65.48%
(-1.07%)		-0.0077412
10/10/2025$23.00$5.561Call9 - 457
(+0)		65.48%
(-1.07%)		0.9925754
10/10/2025$23.50$0.008Put1 - 12
(+0)		61.15%
(-1.58%)		-0.009831
10/10/2025$23.50$5.063Call5 - - 0
(+0)		61.15%
(-1.58%)		0.9904933
10/10/2025$24.00$0.010Put2 - - 114
(+20)		56.92%
(-2.11%)		-0.0127561
10/10/2025$24.00$4.565Call3 - - 23
(+0)		56.92%
(-2.11%)		0.987581
10/10/2025$25.00$0.017Put10155 - 145
(+6)		48.83%
(-3.35%)		-0.0233337
10/10/2025$25.00$3.573Call19 - 429
(-10)		48.83%
(-3.35%)		0.9770519
10/10/2025$25.50$3.080Call5112261
(+0)		45.06%
(-4.07%)		0.9670994
10/10/2025$26.00$0.034Put1 - - 261
(+8)		41.68%
(-4.74%)		-0.0497131
10/10/2025$26.00$2.591Call57452386
(+179)		41.63%
(-4.79%)		0.9504835
10/10/2025$26.50$0.055Put1792141
(+41)		38.79%
(-5.32%)		-0.0797686
10/10/2025$27.00$0.098Put112686398
(+71)		36.85%
(-5.31%)		-0.13286131
10/10/2025$27.00$1.655Call54 - 2042
(-7)		36.85%
(-5.31%)		0.8684075
10/10/2025$27.50$0.178Put1032912535
(+185)		35.53%
(-4.87%)		-0.21711121
10/10/2025$27.50$1.237Call131 - 81
(+47)		35.75%
(-4.65%)		0.7832014
10/10/2025$28.00$0.317Put1,7497053681668
(+612)		35.18%
(-3.65%)		-0.337547222
10/10/2025$28.00$0.873Call1214950139
(+22)		35.11%
(-3.73%)		0.66589431
10/10/2025$28.50$0.522Put58614334489
(+15)		34.63%
(-3.05%)		-0.47815582
10/10/2025$28.50$0.581Call491178181363
(+57)		34.86%
(-2.82%)		0.52963472
10/10/2025$29.00$0.802Put1,306167323776
(+19)		34.98%
(-2.10%)		-0.622999132
10/10/2025$29.00$0.358Call5422351131776
(+468)		34.34%
(-3.03%)		0.386623136
10/10/2025$29.50$1.157Put5981310303
(+7)		34.50%
(-2.53%)		-0.75040629
10/10/2025$29.50$0.208Call274641061453
(+95)		34.43%
(-2.59%)		0.26047782
10/10/2025$30.00$1.566Put1,374511263
(+14)		35.37%
(-2.05%)		-0.842631512
10/10/2025$30.00$0.119Call9,1391,1382,3413406
(+144)		35.39%
(-2.03%)		0.165711515
10/10/2025$30.50$2.031Put27113448
(+0)		37.14%
(-1.12%)		-0.9028719
10/10/2025$30.50$0.072Call4451372651743
(+116)		37.14%
(-1.12%)		0.10699529
10/10/2025$31.00$2.501Put2011 - 747
(+34)		39.48%
(-0.11%)		-0.936454
10/10/2025$31.00$0.048Call23653741889
(+54)		39.53%
(-0.06%)		0.07220631
10/10/2025$31.50$2.998Put44 - 26
(+0)		42.26%
(+1.04%)		-0.957062
10/10/2025$31.50$0.034Call411228557
(-5)		42.21%
(+0.98%)		0.05152110
10/10/2025$32.00$3.482Put941155
(+0)		45.09%
(+1.91%)		-0.9692584
10/10/2025$32.00$0.026Call11931682754
(+604)		45.16%
(+1.99%)		0.03789217
10/10/2025$32.50$3.987Put2 - 249
(+0)		48.15%
(+2.75%)		-0.9772292
10/10/2025$32.50$0.020Call734587
(+0)		48.09%
(+2.68%)		0.0293454
10/10/2025$33.00$0.017Call4240 - 2369
(+661)		51.21%
(+3.30%)		0.0232924
10/10/2025$33.50$0.014Call1 - 1248
(+122)		54.26%
(+3.66%)		0.0190741
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 10/6/2025 by MarketBeat.com Staff
From Our Partners
Nvidia CEO Makes First Ever Tesla Announcement
While headlines focus on Tesla’s car sales, tech analyst Jeff Brown says the real story is Tesla’s role in a $...
Brownstone Research | Sponsoredtc pixel
Refund From 1933: Trump’s Reset May Create Instant Wealth
Trump's Reset Can Give Birth To America's Greatest Era Yet A 90-Year cycle may end soon, creating real weal...
American Hartford Gold | Sponsoredtc pixel
Get my No. 1 gold stock now
Gold recently broke past $3,800 per ounce – setting yet another new all-time high. And Wall Street banks sa...
Stansberry Research | Sponsoredtc pixel
The $20 stock that could make silicon chips obsolete
$2 TRILLION Quantum Gold Rush While everyone fights over expensive AI stocks... McKinsey just revealed the ...
The Oxford Club | Sponsoredtc pixel
URGENT: The Market's 3 Red Flags Are Flashing
Here’s the uncomfortable truth: The smartest investors in the world are already preparing for a crash befor...
StockEarnings | Sponsoredtc pixel
Gold surges past $3,600 … but this has beat gold by 1,000x
Gold has surged past $3,600 an ounce — up 45% in the past year — but one veteran metals analyst says the real ...
Weiss Ratings | Sponsoredtc pixel
Nvidia’s slow death march
Eric Fry just went live with one of his most controversial calls yet: “Sell Nvidia.” While Wall Street has bee...
InvestorPlace | 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