Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

CARNIVAL CORP (CCL) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
CCL CARNIVAL CORP   0.395 0.460 16.34 -0.85

 
2024-03-28 - Calls 2024-03-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CCL 1.28 1.50 1.16 0.00 2478 6172  Q   15 CCL 0.00 0.01 0.01 0.00 146 15727  Q  
CCL 0.67 0.87 1.00 0.00 251 11272  Q   15.5 CCL 0.00 0.01 0.01 0.00 483 12917  Q  
CCL 0.07 0.39 0.41 0.00 3214 3997  Q   16 CCL 0.00 0.01 0.01 0.00 1497 12757  Q  
CCL 0.00 0.01 0.01 0.00 12003 6025  Q   16.5 CCL 0.15 0.35 0.16 0.00 6794 7618  Q  
CCL 0.00 0.01 0.01 0.00 22483 27915  Q   17 CCL 0.61 0.74 0.63 0.00 7988 11334  Q  
CCL 0.00 0.01 0.01 0.00 4632 26760  Q   17.5 CCL 1.06 1.31 1.14 0.00 751 1572  Q  
 
2024-04-05 - Calls 2024-04-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CCL 1.36 1.43 1.40 1.41 119 193  W   15 CCL 0.02 0.03 0.02 0.04 511 2286  W  
CCL 0.85 0.96 0.96 0.98 126 1237  W   15.5 CCL 0.07 0.08 0.08 0.11 518 2185  W  
CCL 0.54 0.58 0.56 0.62 466 1880  W   16 CCL 0.19 0.20 0.19 0.25 2040 4090  W  
CCL 0.28 0.30 0.30 0.36 5480 3214  W   16.5 CCL 0.42 0.44 0.42 0.48 3165 11697  W  
CCL 0.14 0.15 0.15 0.18 10836 23171  W   17 CCL 0.76 0.79 0.78 0.81 1368 2379  W  
CCL 0.06 0.07 0.07 0.08 12633 12343  W   17.5 CCL 1.16 1.39 1.06 1.21 119 740  W  
 
2024-04-12 - Calls 2024-04-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CCL 1.44 1.69 1.46 1.57 21 75  W   15 CCL 0.07 0.20 0.07 0.11 227 167  W  
CCL 1.03 1.09 1.10 1.17 26 57  W   15.5 CCL 0.16 0.18 0.17 0.21 150 452  W  
CCL 0.69 0.72 0.72 0.84 320 436  W   16 CCL 0.32 0.34 0.32 0.38 475 318  W  
CCL 0.41 0.46 0.45 0.57 355 525  W   16.5 CCL 0.55 0.60 0.58 0.60 390 306  W  
CCL 0.26 0.28 0.26 0.37 2012 2231  W   17 CCL 0.87 1.01 0.87 0.90 287 489  W  
CCL 0.14 0.16 0.15 0.23 620 2002  W   17.5 CCL 1.24 1.31 1.32 1.25 131 741  W  
 
2024-04-19 - Calls 2024-04-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CCL 1.51 1.64 1.56 1.76 318 12043  S   15 CCL 0.14 0.16 0.16 0.16 428 23104  S  
CCL 1.14 1.18 1.17 1.39 52 266  S   15.5 CCL 0.25 0.28 0.27 0.27 106 1664  S  
CCL 0.83 0.85 0.86 1.06 515 15279  S   16 CCL 0.43 0.45 0.45 0.44 1002 16677  S  
CCL 0.57 0.59 0.59 0.78 1326 1137  S   16.5 CCL 0.67 0.70 0.67 0.65 551 1275  S  
CCL 0.38 0.39 0.37 0.56 33560 21367  S   17 CCL 0.98 1.01 1.00 0.92 853 7513  S  
CCL 0.23 0.26 0.28 0.39 2353 10983  S   17.5 CCL 1.33 1.37 1.35 1.24 180 1632  S  
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CCL 1.52 1.76 1.63 1.99 93 103  W   15 CCL 0.20 0.23 0.21 0.19 160 307  W  
CCL 1.20 1.43 2.03 1.62 0 71  W   15.5 CCL 0.32 0.36 0.33 0.30 174 141  W  
CCL 0.89 0.95 0.96 1.29 156 393  W   16 CCL 0.51 0.56 0.52 0.46 141 703  W  
CCL 0.68 0.71 0.71 1.01 295 154  W   16.5 CCL 0.73 0.80 0.76 0.66 287 176  W  
CCL 0.47 0.49 0.48 0.77 525 1150  W   17 CCL 1.04 1.10 0.98 0.90 86 54  W  
CCL 0.29 0.34 0.33 0.57 152 737  W   17.5 CCL 1.38 1.74 1.23 1.19 81 33  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CCL 1.49 1.84 1.69 2.26 60 38  W   15 CCL 0.26 0.30 0.24 0.20 38 73  W  
CCL 1.29 1.42 1.43 1.89 1 16  W   15.5 CCL 0.40 0.49 0.40 0.31 26 203  W  
CCL 1.03 1.29 1.09 1.55 6 7  W   16 CCL 0.60 0.73 0.59 0.45 114 37  W  
CCL 0.75 0.86 0.83 1.26 219 360  W   16.5 CCL 0.83 1.00 0.80 0.63 34 18  W  
CCL 0.58 0.71 0.60 1.00 198 107  W   17 CCL 1.11 1.29 1.05 0.85 16 94  W  
CCL 0.43 0.49 0.43 0.78 200 780  W   17.5 CCL 1.44 1.59 1.24 1.11 21 33  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CCL 1.67 1.87 0.00 2.56 0 0  W   15 CCL 0.23 0.39 0.31 0.20 50 0  W  
CCL 1.34 1.53 0.00 2.19 0 0  W   15.5 CCL 0.32 0.58 0.43 0.29 7 0  W  
CCL 1.01 1.17 1.12 1.85 12 0  W   16 CCL 0.55 0.81 0.62 0.42 310 0  W  
CCL 0.77 0.96 0.95 1.54 128 0  W   16.5 CCL 0.78 0.95 0.83 0.58 36 0  W  
CCL 0.56 0.74 0.75 1.27 29 0  W   17 CCL 1.12 1.36 0.00 0.77 0 0  W  
CCL 0.36 0.66 0.56 1.03 27 0  W   17.5 CCL 1.48 1.68 1.73 1.00 7 0  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CCL 1.83 1.99 1.99 2.89 699 2732  S   15 CCL 0.37 0.39 0.38 0.18 635 4315  S  
CCL 1.20 1.21 1.23 2.18 545 1181  S   16 CCL 0.74 0.76 0.75 0.37 232 1952  S  
CCL 0.71 0.75 0.75 1.57 2069 3422  S   17 CCL 1.25 1.29 1.19 0.68 178 3230  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.