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   0.562 0.780 11.34 0.52

 
2023-02-03 - Calls 2023-02-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CCL 1.29 1.36 1.31 1.34 1408 2060  W   10 CCL 0.01 0.02 0.01 0.00 2733 4307  W  
CCL 0.82 0.91 0.82 0.85 2632 3448  W   10.5 CCL 0.03 0.04 0.04 0.01 4933 6052  W  
CCL 0.42 0.46 0.43 0.40 5732 7853  W   11 CCL 0.10 0.11 0.10 0.06 5461 4977  W  
CCL 0.15 0.16 0.15 0.12 7919 5687  W   11.5 CCL 0.31 0.35 0.35 0.28 101 1511  W  
CCL 0.04 0.05 0.04 0.02 2859 3862  W   12 CCL 0.65 0.75 0.76 0.68 108 71  W  
CCL 0.01 0.02 0.03 0.00 1057 1085  W   12.5 CCL 1.16 1.25 1.63 1.16 3 18  W  
 
2023-02-10 - Calls 2023-02-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CCL 1.36 1.43 1.38 1.44 352 728  W   10 CCL 0.06 0.07 0.07 0.08 286 2864  W  
CCL 0.93 0.99 0.93 1.05 457 873  W   10.5 CCL 0.11 0.13 0.11 0.18 184 628  W  
CCL 0.57 0.60 0.58 0.72 1831 1996  W   11 CCL 0.25 0.27 0.26 0.35 1208 760  W  
CCL 0.30 0.33 0.29 0.46 946 2899  W   11.5 CCL 0.46 0.49 0.49 0.60 82 121  W  
CCL 0.14 0.17 0.15 0.28 1610 1479  W   12 CCL 0.79 0.85 0.87 0.91 62 17  W  
CCL 0.06 0.08 0.08 0.16 1040 740  W   12.5 CCL 1.20 1.28 1.30 1.29 3 21  W  
 
2023-02-17 - Calls 2023-02-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CCL 1.44 1.55 1.53 1.60 437 4168  S   10 CCL 0.13 0.15 0.14 0.19 989 5066  S  
CCL 1.04 1.12 1.07 1.24 45 812  S   10.5 CCL 0.22 0.24 0.22 0.32 317 781  S  
CCL 0.72 0.75 0.71 0.93 2056 8734  S   11 CCL 0.36 0.39 0.38 0.51 174 2359  S  
CCL 0.44 0.47 0.46 0.68 853 2523  S   11.5 CCL 0.58 0.62 0.56 0.76 74 452  S  
CCL 0.26 0.27 0.25 0.48 4776 14158  S   12 CCL 0.89 0.94 0.89 1.05 514 292  S  
CCL 0.13 0.15 0.15 0.33 2250 2855  S   12.5 CCL 1.27 1.36 1.27 1.40 10 4  S  
 
2023-02-24 - Calls 2023-02-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CCL 1.50 1.58 1.50 1.77 31 1414  W   10 CCL 0.17 0.21 0.20 0.27 106 698  W  
CCL 1.12 1.20 1.10 1.42 60 534  W   10.5 CCL 0.27 0.32 0.31 0.42 458 157  W  
CCL 0.78 0.85 0.85 1.13 21 1140  W   11 CCL 0.44 0.47 0.47 0.61 206 1874  W  
CCL 0.51 0.56 0.54 0.87 327 412  W   11.5 CCL 0.66 0.71 0.91 0.85 0 94  W  
CCL 0.31 0.36 0.34 0.67 171 1534  W   12 CCL 0.94 1.03 1.46 1.14 1 15  W  
CCL 0.19 0.25 0.22 0.50 7 355  W   12.5 CCL 1.33 1.42 1.66 1.46 0 10  W  
 
2023-03-03 - Calls 2023-03-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CCL 1.53 1.65 1.50 1.94 6 106  W   10 CCL 0.22 0.28 0.22 0.33 183 345  W  
CCL 1.17 1.27 1.23 1.61 127 510  W   10.5 CCL 0.34 0.41 0.35 0.49 15 1117  W  
CCL 0.85 0.93 0.90 1.32 157 511  W   11 CCL 0.49 0.57 0.53 0.68 11 119  W  
CCL 0.59 0.67 0.65 1.06 156 408  W   11.5 CCL 0.74 0.82 1.00 0.91 0 15  W  
CCL 0.39 0.43 0.42 0.85 590 190  W   12 CCL 1.03 1.12 1.27 1.18 2 8  W  
CCL 0.25 0.32 0.28 0.67 9 425  W   12.5 CCL 1.36 1.48 1.46 1.49 5 6  W  
 
2023-03-10 - Calls 2023-03-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CCL 1.59 1.74 0.00 2.13 0 0  W   10 CCL 0.27 0.32 0.32 0.37 10 14  W  
CCL 1.23 1.36 1.33 1.80 107 109  W   10.5 CCL 0.41 0.46 0.44 0.53 388 128  W  
CCL 0.93 1.00 0.95 1.51 20 31  W   11 CCL 0.58 0.64 0.63 0.72 20 11  W  
CCL 0.66 0.75 0.69 1.25 15 29  W   11.5 CCL 0.81 0.90 0.91 0.94 20 0  W  
CCL 0.47 0.52 0.51 1.03 8 29  W   12 CCL 1.11 1.19 0.00 1.20 0 0  W  
CCL 0.32 0.40 0.31 0.84 11 6  W   12.5 CCL 1.43 1.55 0.00 1.49 0 0  W  
 
2023-03-17 - Calls 2023-03-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CCL 1.71 1.80 1.72 2.32 777 20113  S   10 CCL 0.36 0.38 0.35 0.40 1085 33220  S  
CCL 1.03 1.10 1.07 1.71 5453 14355  S   11 CCL 0.67 0.71 0.69 0.73 1576 18025  S  
CCL 0.39 0.42 0.40 1.03 4042 44391  S   12.5 CCL 1.52 1.58 1.55 1.46 45 2856  S  
 
2023-04-21 - Calls 2023-04-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CCL 2.03 2.15 2.05 3.48 324 7033  S   10 CCL 0.63 0.67 0.65 0.35 178 13116  S  
CCL 1.43 1.47 1.46 2.89 261 5910  S   11 CCL 1.00 1.04 1.02 0.58 69 2531  S  
CCL 0.73 0.77 0.78 2.15 792 10692  S   12.5 CCL 1.80 1.85 2.28 1.06 0 492  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.