Free Trial
→ Critical AI announcement set to ignite AI 2.0 (From Timothy Sykes) (Ad) Free CCL Stock Alerts

Carnival (CCL) Options Chain & Prices

Carnival logo
$29.01 -0.23 (-0.80%)
Closing price 08/7/2025 03:59 PM Eastern
Extended Trading
$29.06 +0.05 (+0.19%)
As of 08:44 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
8/8/2025$23.50$5.528Call1 - - 5
(+0)		154.15%
(+43.18%)		0.9956941
8/8/2025$26.00$0.006Put3 - - 82
(+0)		93.25%
(+21.57%)		-0.0122861
8/8/2025$26.00$3.032Call1 - 139
(-1)		93.26%
(+21.58%)		0.9877611
8/8/2025$26.50$0.007Put11 - - 251
(+0)		81.65%
(+17.24%)		-0.0169552
8/8/2025$27.00$0.010Put4,883444,815970
(+0)		70.72%
(+12.99%)		-0.02592793
8/8/2025$27.00$2.037Call58 - 3079
(-5)		70.72%
(+12.88%)		0.97412219
8/8/2025$27.50$0.017Put3812764
(+8)		60.89%
(+9.17%)		-0.04601811
8/8/2025$27.50$1.544Call11 - 1052
(+2)		60.89%
(+9.17%)		0.9540232
8/8/2025$28.00$0.036Put63389710
(-6)		52.58%
(+6.39%)		-0.09661821
8/8/2025$28.00$1.063Call5523 - 193
(-2)		52.58%
(+6.39%)		0.903459
8/8/2025$28.50$0.092Put1,233918502064
(+54)		46.14%
(+4.27%)		-0.22432479
8/8/2025$28.50$0.619Call277510334
(-13)		46.15%
(+4.20%)		0.7757826
8/8/2025$29.00$0.242Put33543291703
(-27)		41.70%
(+2.50%)		-0.4793858
8/8/2025$29.00$0.269Call65469522073
(-28)		41.70%
(+2.54%)		0.52120675
8/8/2025$29.50$0.553Put20449291779
(-17)		39.87%
(+1.60%)		-0.77981466
8/8/2025$29.50$0.079Call1,9501,1875511295
(+135)		39.87%
(+1.60%)		0.226559108
8/8/2025$30.00$1.001Put24741661
(-32)		43.42%
(+4.33%)		-0.93255813
8/8/2025$30.00$0.023Call1,0041057653570
(+14)		43.42%
(+4.33%)		0.07855385
8/8/2025$30.50$1.492Put4 - - 193
(+0)		52.35%
(+10.61%)		-0.9701512
8/8/2025$30.50$0.012Call82395975
(+12)		52.35%
(+10.68%)		0.03887234
8/8/2025$31.00$1.989Put14 - 1455
(-4)		61.61%
(+15.54%)		-0.9836981
8/8/2025$31.00$0.008Call122241132
(-31)		61.61%
(+15.65%)		0.02321112
8/8/2025$31.50$0.005Call191151751009
(+180)		70.07%
(+18.50%)		0.0147210
8/8/2025$32.00$0.004Call125 - - 3596
(-1)		77.89%
(+20.56%)		0.0097278
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 8/8/2025 by MarketBeat.com Staff
From Our Partners
Altucher: Trump’s Great Gain is starting
New Hampshire just launched a Strategic Crypto Reserve — and James Altucher says it’s the first sign that “Tru...
Paradigm Press | Sponsored
BREAKING: The House just passed 3 pro-crypto bills!
THREE pro-crypto bills just passed the House! Now, experts believe altcoin season is officially here.
Crypto 101 Media | Sponsored
GENIUS Act: Cancel Your Money?
A new law called the GENIUS Act could quietly trigger the most radical shift in American finance in decades. B...
Priority Gold | Sponsored
The Coin That Could Define Trump’s Crypto Presidency
When Trump returned to office, one of his first moves was to tap PayPal’s former COO, David Sacks, as a top ad...
Weiss Ratings | Sponsored
Trump set to Boost Social Security Checks by 400%?
If you're collecting or planning to collect social security... You should see this presentation about Presi...
InvestorPlace | Sponsored
The End of Elon Musk…?
The End of Elon Musk? Don't make him laugh. Jeff Brown has been hearing this same tired story for years, an...
Brownstone Research | Sponsored
Critical AI announcement set to ignite AI 2.0
A new 100% tariff on imported chips just rattled the tech sector—sending some stocks soaring and others tumbli...
Timothy Sykes | Sponsored
Trump’s new nightmare
According to Porter Stansberry and Jeff Brown, a government-led financial mobilization is already reshaping Am...
Porter & Company | Sponsored