Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME 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
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
CCL CARNIVAL CORP   0.433 0.411 25.43 25.43
 
2024-11-29 - Calls 2024-11-29 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CCL 1.32 1.65 1.47 0.00 69 621  W   24 CCL 0.00 0.01 0.01 0.00 0 2242  W  
CCL 0.71 1.16 0.92 0.00 219 347  W   24.5 CCL 0.00 0.01 0.01 0.00 42 8874  W  
CCL 0.28 0.54 0.46 0.00 1595 3155  W   25 CCL 0.00 0.01 0.01 0.00 139 1986  W  
CCL 0.00 0.01 0.01 0.00 4105 4059  W   25.5 CCL 0.00 0.09 0.07 0.00 666 1810  W  
CCL 0.00 0.01 0.01 0.00 397 1808  W   26 CCL 0.34 0.59 0.62 0.00 92 172  W  
CCL 0.00 0.01 0.01 0.00 18 9027  W   26.5 CCL 0.89 1.15 1.27 0.00 0 0  W  
 
2024-12-06 - Calls 2024-12-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CCL 1.30 1.58 1.45 1.54 28 319  W   24 CCL 0.05 0.07 0.07 0.09 156 589  W  
CCL 1.05 1.35 1.06 1.14 96 642  W   24.5 CCL 0.11 0.14 0.12 0.18 339 3969  W  
CCL 0.69 0.75 0.69 0.79 296 1875  W   25 CCL 0.18 0.27 0.25 0.33 156 359  W  
CCL 0.37 0.48 0.42 0.52 518 646  W   25.5 CCL 0.43 0.48 0.48 0.55 200 2504  W  
CCL 0.22 0.24 0.22 0.31 627 1354  W   26 CCL 0.70 0.84 0.79 0.85 122 99  W  
CCL 0.10 0.12 0.12 0.18 236 852  W   26.5 CCL 0.98 1.20 1.15 1.21 3 39  W  
 
2024-12-13 - Calls 2024-12-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CCL 1.58 1.79 1.52 1.79 0 179  W   24 CCL 0.16 0.18 0.17 0.22 57 211  W  
CCL 1.21 1.45 1.28 1.42 12 130  W   24.5 CCL 0.27 0.30 0.30 0.35 1 267  W  
CCL 0.86 1.13 0.93 1.10 139 814  W   25 CCL 0.38 0.46 0.45 0.52 35 1632  W  
CCL 0.44 0.73 0.68 0.82 80 1487  W   25.5 CCL 0.62 0.69 0.68 0.75 13 122  W  
CCL 0.23 0.50 0.43 0.60 53 326  W   26 CCL 0.75 0.98 0.97 1.02 2 39  W  
CCL 0.27 0.46 0.28 0.42 5 968  W   26.5 CCL 1.18 1.34 1.84 1.34 0 1  W  
 
2024-12-20 - Calls 2024-12-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CCL 2.01 2.23 1.98 2.07 147 5664  S   24 CCL 0.50 0.55 0.52 0.31 70 16585  S  
CCL 1.47 1.93 1.64 1.71 0 789  S   24.5 CCL 0.65 0.72 0.72 0.45 17 525  S  
CCL 1.32 1.45 1.42 1.39 204 4340  S   25 CCL 0.86 0.92 0.90 0.62 98 1439  S  
CCL 0.21 1.27 1.15 1.12 59 225  S   25.5 CCL 0.86 1.19 1.21 0.84 3 384  S  
CCL 0.93 1.00 0.96 0.88 499 10076  S   26 CCL 1.22 1.47 1.49 1.09 3 1768  S  
CCL 0.53 0.93 0.75 0.67 4 845  S   26.5 CCL 1.63 1.84 1.80 1.38 1 13  S  
 
2024-12-27 - Calls 2024-12-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CCL 2.03 2.93 2.06 2.39 0 111  W   24 CCL 0.61 0.69 0.64 0.36 3 136  W  
CCL 1.44 2.29 1.88 2.03 0 90  W   24.5 CCL 0.78 0.88 0.89 0.50 0 76  W  
CCL 1.54 1.63 1.57 1.71 7 147  W   25 CCL 0.83 1.10 1.06 0.66 146 302  W  
CCL 1.10 1.50 1.30 1.42 10 103  W   25.5 CCL 1.06 1.36 1.26 0.86 0 93  W  
CCL 0.82 1.18 1.06 1.17 24 208  W   26 CCL 1.50 1.63 1.50 1.09 0 8  W  
CCL 0.65 0.95 0.92 0.95 5 106  W   26.5 CCL 1.78 1.95 0.00 1.36 0 0  W  
 
2025-01-03 - Calls 2025-01-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CCL 1.11 2.51 2.21 2.74 12 5  W   24 CCL 0.67 0.76 0.71 0.38 38 7  W  
CCL 1.76 2.25 2.02 2.39 0 2  W   24.5 CCL 0.86 0.96 1.04 0.51 0 2  W  
CCL 1.61 1.81 1.69 2.06 13 92  W   25 CCL 0.95 1.17 1.14 0.66 3 19  W  
CCL 1.16 1.60 1.44 1.76 8 71  W   25.5 CCL 1.13 1.55 1.35 0.84 5 44  W  
CCL 1.13 1.25 1.17 1.49 24 52  W   26 CCL 1.51 1.79 0.00 1.05 0 0  W  
CCL 0.80 1.22 0.97 1.25 0 1  W   26.5 CCL 1.70 2.16 2.15 1.29 0 1  W  
 
2025-01-10 - Calls 2025-01-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CCL 2.31 2.52 0.00 3.15 0 0  W   24 CCL 0.71 0.86 0.00 0.37 0 0  W  
CCL 1.99 2.37 2.14 2.79 1 0  W   24.5 CCL 0.95 1.10 0.00 0.48 0 0  W  
CCL 1.70 1.91 0.00 2.46 0 0  W   25 CCL 1.06 1.34 0.00 0.62 0 0  W  
CCL 1.44 1.66 0.00 2.15 0 0  W   25.5 CCL 1.31 1.58 1.61 0.78 1 0  W  
CCL 1.22 1.40 0.00 1.86 0 0  W   26 CCL 1.65 1.84 0.00 0.97 0 0  W  
CCL 1.00 1.57 1.08 1.60 20 0  W   26.5 CCL 1.94 2.16 0.00 1.19 0 0  W  
 
2025-01-17 - Calls 2025-01-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CCL 2.32 2.65 2.52 3.60 54 2580  S   24 CCL 0.83 0.94 0.92 0.34 200 4944  S  
CCL 1.88 1.95 1.92 2.90 9320 31325  S   25 CCL 1.10 1.34 1.30 0.56 42 3758  S  
CCL 1.41 1.45 1.41 2.28 400 5360  S   26 CCL 1.69 1.86 1.84 0.87 13 776  S  


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


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
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.