Free Trial

Carnival (CCL) Options Chain & Prices

Carnival logo
$29.11 +0.28 (+0.97%)
Closing price 03:59 PM Eastern
Extended Trading
$29.08 -0.02 (-0.08%)
As of 06:30 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
7/11/2025$23.50$0.006Put1 - - 135
(+49)
113.90%
(+20.48%)
-0.0071621
7/11/2025$24.00$0.006Put48 - - 198
(+1)
104.42%
(+18.69%)
-0.00834642
7/11/2025$24.00$4.840Call17 - 13434
(-8)
104.43%
(+18.69%)
0.991557
7/11/2025$24.50$0.007Put38 - - 122
(-1)
94.86%
(+16.85%)
-0.00975638
7/11/2025$24.50$4.341Call21 - - 658
(+0)
94.87%
(+16.85%)
0.9901412
7/11/2025$25.00$3.842Call24 - - 185
(-8)
85.22%
(+14.87%)
0.9884252
7/11/2025$25.50$0.008Put11 - 69
(+0)
75.52%
(+12.46%)
-0.013641
7/11/2025$26.00$0.008Put1 - - 513
(+7)
65.86%
(+9.11%)
-0.0166511
7/11/2025$26.00$2.843Call2011310
(+0)
65.86%
(+9.11%)
0.98324712
7/11/2025$26.50$0.010Put9 - 1256
(+0)
56.75%
(+4.77%)
-0.0220682
7/11/2025$26.50$2.345Call5 - 4214
(-4)
56.75%
(+4.77%)
0.977833
7/11/2025$27.00$0.016Put7 - 71072
(+71)
49.77%
(+1.26%)
-0.0370285
7/11/2025$27.00$1.851Call1832992
(-1)
49.77%
(+1.26%)
0.9628786
7/11/2025$27.50$0.036Put60721321
(+35)
45.88%
(+0.28%)
-0.08094126
7/11/2025$27.50$1.372Call441024349
(-5)
45.88%
(+0.29%)
0.91900526
7/11/2025$28.00$0.090Put286136312122
(+18)
43.35%
(+1.43%)
-0.17824755
7/11/2025$28.00$0.926Call813610
(-22)
43.35%
(+0.30%)
0.8218518
7/11/2025$28.50$0.209Put3321402295
(+95)
43.13%
(+1.90%)
-0.34735864
7/11/2025$28.50$0.545Call162881220
(+20)
41.31%
(+0.08%)
0.65339427
7/11/2025$29.00$0.436Put240123182251
(+37)
40.39%
(-0.58%)
-0.57053860
7/11/2025$29.00$0.271Call8442013522763
(+92)
40.94%
(+0.48%)
0.43185203
7/11/2025$29.50$0.787Put84531633
(+33)
41.48%
(+0.64%)
-0.76721620
7/11/2025$29.50$0.121Call40018859243
(+243)
41.48%
(+0.78%)
0.23687296
7/11/2025$30.00$1.226Put248161671074
(-3)
35.09%
(-5.73%)
-0.87937917
7/11/2025$30.00$0.058Call5,3034,6095815746
(+3021)
45.34%
(+4.00%)
0.125106191
7/11/2025$30.50$1.704Put20 - - 20
(+20)
51.30%
(+6.27%)
-0.9295471
7/11/2025$30.50$0.035Call2311060
(+60)
51.30%
(+6.27%)
0.074758
7/11/2025$31.00$2.194Put41130
(+1)
57.95%
(+9.59%)
-0.9541523
7/11/2025$31.00$0.025Call936773531
(-579)
57.95%
(+9.58%)
0.04981625
7/11/2025$31.50$0.018Call36 - 12295
(+165)
64.25%
(+12.22%)
0.0348215
7/11/2025$32.00$0.013Call443412053
(-1302)
70.05%
(+14.29%)
0.02491713
7/11/2025$32.50$0.010Call3 - 296
(+3)
75.40%
(+16.04%)
0.0181342
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:CCL) was last updated on 7/10/2025 by MarketBeat.com Staff
From Our Partners