Carnival (CCL) Options Chain & Prices $32.49 +0.15 (+0.46%) Closing price 03:59 PM EasternExtended Trading$32.46 -0.04 (-0.11%) As of 07:58 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. Add Compare Share Share Options Chain Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsBuy This Stock CCL Put and Call Options List 12/17/2027 1/15/2027 12/18/2026 9/18/2026 6/18/2026 4/17/2026 3/20/2026 1/16/2026 12/19/2025 10/17/2025 10/10/2025 10/3/2025 9/26/2025 9/19/2025 9/12/2025 9/5/2025 8/29/2025 Options Date Put and Call Options Put Options Call Options Options Type All In The Money Out of The Money Moneyness With Volume Without Volume All Volume Strike Price Min Strike Price Max Export to Excel ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades8/29/2025$26.00$6.538Call1 - - 25(-1)143.66% (+42.03%)0.99854818/29/2025$27.00$0.001Put11 - 910(+0)126.54% (+37.57%)-0.00243418/29/2025$28.00$4.541Call11 - 493(-5)109.56% (+32.89%)0.99549418/29/2025$28.50$0.003Put21 - 400(-25)101.06% (+30.40%)-0.00623328/29/2025$28.50$4.042Call3 - - 69(-1)0.99372828/29/2025$29.00$0.005Put24221219585(-1)92.52% (+27.73%)-0.008902218/29/2025$29.00$3.543Call9 - - 577(-11)92.52% (+27.73%)0.99105648/29/2025$29.50$0.006Put1 - - 2336(-15)83.89% (+24.78%)-0.01308518/29/2025$29.50$3.045Call4 - - 326(-2)83.89% (+24.78%)0.98687628/29/2025$30.00$0.009Put16895471093(+93)75.12% (+21.35%)-0.0198818 Get the Latest News and Ratings for CCL and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Carnival and its competitors with MarketBeat's FREE daily newsletter. 8/29/2025$30.00$2.548Call492241036(-51)75.12% (+21.35%)0.980082158/29/2025$30.50$0.014Put2581261301396(-59)66.12% (+17.03%)-0.031461168/29/2025$30.50$2.053Call932721851919(-339)66.12% (+19.08%)0.9685528/29/2025$31.00$0.021Put18190541204(+70)56.76% (+11.10%)-0.052481268/29/2025$31.00$1.561Call7518111454(-83)56.76% (+11.10%)0.94748228/29/2025$31.50$0.036Put418136112585(+251)47.03% (+3.42%)-0.094983418/29/2025$31.50$1.076Call1081012894(-53)47.03% (+3.42%)0.904979428/29/2025$32.00$0.075Put923341430456(+333)38.28% (-3.61%)-0.2027951048/29/2025$32.00$0.615Call8111572303351(+272)38.28% (-4.78%)0.7971881428/29/2025$32.50$0.211Put79822218663(+56)33.44% (-7.19%)-0.469791018/29/2025$32.50$0.251Call2,8781,0089002595(+2233)34.21% (-5.86%)0.5313815628/29/2025$33.00$0.531Put2458012114(+1)33.09% (-7.14%)-0.794969158/29/2025$33.00$0.069Call1,5853427291734(+359)33.09% (-7.65%)0.215781628/29/2025$33.50$0.985Put4123(+0)36.15% (-4.18%)-0.94857648/29/2025$33.50$0.018Call2945844619(+232)36.15% (-4.19%)0.066707278/29/2025$34.00$0.008Call35125143(+23)43.19% (+1.94%)0.02878998/29/2025$35.00$2.477Put5 - 50(+0)63.28% (+14.05%)-0.99059238/29/2025$35.00$0.006Call84168209(+0)63.28% (+14.05%)0.0157669End-of-day options data provided by Trade Alert and Intrinio. Related Companies and Tools Related Companies AAL Options UAL Options DAL Options DIS Options NCLH Options NKE Options RCL Options TNL Options ABNB Options MAR Options Options Chain Tools Short Interest TrackerShort Interest IncreasesShort Interest DecreasesUnusual Call VolumeUnusual Put Volume This page (NYSE:CCL) was last updated on 8/28/2025 by MarketBeat.com Staff From Our PartnersNVIDIA's Worst Nightmare?$2 TRILLION Quantum Gold Rush While everyone fights over expensive AI stocks... McKinsey just revealed the ...The Oxford Club | SponsoredMarket Panic: Trump Just Dropped a Bomb on Your Stockstock Market Panic: Trump Just Dropped a Bomb on Your Stocks The market is in freefall—and Trump's new tarif...American Alternative | SponsoredINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | SponsoredMusk’s Project Colossus could mint millionairesI predict this single breakthrough could make Elon the world’s first trillionaire — and mint more new milliona...Brownstone Research | SponsoredEveryone’s watching Nvidia right now. Here’s why I’m excited.So, unless you’ve been living under a rock, you probably saw the news… Nvidia just signed a $7 BILLION deal...Timothy Sykes | SponsoredWhat Are Some Strategies to Help Lower RMD Taxes?Turning 73 triggers a key IRS rule: you must begin taking required minimum distributions (RMDs) from certain r...SmartAsset | SponsoredThis is my Christian duty“This land I will give to you…” — a 4,000-year-old line from Genesis may hold the key to unlocking a $150 tril...Paradigm Press | SponsoredTrump’s national nightmare is hereAI is no longer just about chatbots — it’s becoming the backbone of the global economy. While U.S. firms push ...Porter & Company | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Carnival Corporation Please log in to your account or sign up in order to add this asset to your watchlist. Share Carnival With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
MarketBeat All Access