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   0.402 0.490 22.25 -0.18
 
2025-05-23 - Calls 2025-05-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CCL 1.23 1.49 1.26 0.00 51 275  W   21 CCL 0.00 0.13 0.01 0.00 121 6304  W  
CCL 0.54 0.98 0.54 0.00 53 411  W   21.5 CCL 0.00 0.01 0.01 0.00 5221 1135  W  
CCL 0.20 0.30 0.36 0.00 2089 1052  W   22 CCL 0.00 0.04 0.02 0.00 3991 4434  W  
CCL 0.00 0.01 0.04 0.00 948 1546  W   22.5 CCL 0.23 0.27 0.24 0.00 6504 6336  W  
CCL 0.00 0.01 0.01 0.00 418 3636  W   23 CCL 0.71 0.78 0.74 0.00 660 1204  W  
CCL 0.00 0.01 0.02 0.00 97 1651  W   23.5 CCL 0.97 1.47 1.35 0.00 35 1149  W  
 
2025-05-30 - Calls 2025-05-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CCL 1.33 1.41 1.38 1.40 28 459  W   21 CCL 0.11 0.13 0.12 0.13 236 4751  W  
CCL 0.95 1.00 0.98 1.02 78 769  W   21.5 CCL 0.20 0.22 0.21 0.25 352 1635  W  
CCL 0.61 0.65 0.63 0.70 575 567  W   22 CCL 0.34 0.37 0.35 0.43 590 872  W  
CCL 0.35 0.37 0.37 0.46 563 512  W   22.5 CCL 0.58 0.62 0.59 0.68 1643 685  W  
CCL 0.18 0.20 0.20 0.28 532 5939  W   23 CCL 0.89 0.94 0.93 1.00 549 371  W  
CCL 0.09 0.10 0.10 0.16 114 969  W   23.5 CCL 1.29 1.35 1.30 1.38 15 34  W  
 
2025-06-06 - Calls 2025-06-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CCL 1.44 1.72 1.54 1.66 102 261  W   21 CCL 0.26 0.28 0.28 0.29 67 94  W  
CCL 1.16 1.25 1.18 1.31 11 358  W   21.5 CCL 0.38 0.41 0.38 0.44 7 98  W  
CCL 0.85 0.89 0.86 1.01 20 360  W   22 CCL 0.55 0.59 0.57 0.64 14 171  W  
CCL 0.58 0.62 0.58 0.76 45 142  W   22.5 CCL 0.79 0.84 0.81 0.89 2 296  W  
CCL 0.38 0.40 0.37 0.56 14 400  W   23 CCL 1.01 1.13 1.12 1.18 1 457  W  
CCL 0.23 0.25 0.23 0.40 53 125  W   23.5 CCL 1.25 1.57 1.49 1.52 0 44  W  
 
2025-06-13 - Calls 2025-06-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CCL 1.40 1.73 1.89 1.92 0 134  W   21 CCL 0.38 0.41 0.42 0.40 6 55  W  
CCL 1.32 1.44 1.22 1.59 4 51  W   21.5 CCL 0.52 0.56 0.56 0.56 8 52  W  
CCL 1.02 1.06 1.02 1.29 5 177  W   22 CCL 0.72 1.08 1.03 0.76 1 37  W  
CCL 0.76 0.80 0.77 1.04 32 69  W   22.5 CCL 0.95 1.18 1.14 1.00 50 90  W  
CCL 0.54 0.58 0.56 0.82 8 379  W   23 CCL 1.23 1.28 1.27 1.27 30 58  W  
CCL 0.37 0.41 0.41 0.63 5 759  W   23.5 CCL 1.16 1.98 1.47 1.58 0 140  W  
 
2025-06-20 - Calls 2025-06-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CCL 1.80 1.91 1.86 2.21 36 2309  S   21 CCL 0.52 0.56 0.55 0.47 79 491  S  
CCL 1.50 1.73 1.53 1.88 28 94  S   21.5 CCL 0.68 1.20 0.71 0.63 5 80  S  
CCL 1.18 1.26 1.21 1.58 56 21673  S   22 CCL 0.88 0.94 0.90 0.82 473 11077  S  
CCL 0.95 0.99 0.97 1.32 482 692  S   22.5 CCL 1.12 1.32 1.16 1.04 475 568  S  
CCL 0.73 0.76 0.75 1.08 356 2935  S   23 CCL 1.40 1.52 1.42 1.30 33 1946  S  
CCL 0.55 0.58 0.55 0.88 5332 5825  S   23.5 CCL 1.68 1.76 1.57 1.58 0 33  S  
 
2025-06-27 - Calls 2025-06-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CCL 1.29 2.38 2.01 2.53 0 13  Q   21 CCL 0.77 1.04 0.80 0.50 5 27  Q  
CCL 1.53 1.88 1.97 2.20 0 7  Q   21.5 CCL 0.76 1.05 0.75 0.65 0 28  Q  
CCL 1.35 1.73 1.48 1.89 10 173  Q   22 CCL 1.15 1.24 1.14 0.83 0 111  Q  
CCL 1.28 1.42 1.23 1.62 35 205  Q   22.5 CCL 1.41 1.97 1.44 1.04 2 722  Q  
CCL 1.05 1.17 0.94 1.37 4 177  Q   23 CCL 1.70 2.20 1.39 1.27 0 50  Q  
CCL 0.85 1.06 0.85 1.15 2 1621  Q   23.5 CCL 1.71 2.11 0.00 1.54 0 0  Q  
 
2025-07-03 - Calls 2025-07-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CCL 1.87 2.54 0.00 2.82 0 0  W   21 CCL 0.76 0.98 0.00 0.51 0 0  W  
CCL 1.57 2.17 0.00 2.49 0 0  W   21.5 CCL 0.94 1.15 0.00 0.65 0 0  W  
CCL 1.30 1.81 0.00 2.18 0 0  W   22 CCL 1.11 1.38 0.00 0.82 0 0  W  
CCL 1.09 1.59 1.38 1.90 0 1  W   22.5 CCL 1.35 1.72 0.00 1.01 0 0  W  
CCL 0.62 1.39 1.01 1.64 1 2  W   23 CCL 1.49 1.88 0.00 1.23 0 0  W  
CCL 0.63 1.02 0.96 1.41 0 1  W   23.5 CCL 1.80 2.28 0.00 1.47 0 0  W  
 
2025-07-18 - Calls 2025-07-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CCL 2.34 2.48 2.41 3.67 45 1325  S   21 CCL 1.01 1.04 1.01 0.45 6 1747  S  
CCL 1.82 1.85 1.78 3.01 35 3269  S   22 CCL 1.41 1.45 1.44 0.70 279 3451  S  
CCL 1.33 1.36 1.33 2.43 203 1785  S   23 CCL 1.92 1.97 1.94 1.03 169 2624  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.