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   0.441 0.460 17.19 0.16

 
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 0.98 1.31 1.16 0.00 6122 4843  Q   16 CCL 0.01 0.02 0.01 0.00 15979 17934  Q  
CCL 0.71 0.90 0.70 0.00 16752 5007  Q   16.5 CCL 0.03 0.04 0.04 0.00 14939 5923  Q  
CCL 0.33 0.36 0.34 0.00 54232 13476  Q   17 CCL 0.13 0.15 0.15 0.00 12901 9417  Q  
CCL 0.12 0.13 0.12 0.00 27105 29069  Q   17.5 CCL 0.30 0.44 0.46 0.00 4124 1946  Q  
CCL 0.03 0.04 0.04 0.00 38777 24620  Q   18 CCL 0.76 0.86 0.95 0.00 1207 1382  Q  
CCL 0.02 0.03 0.03 0.00 5913 6603  Q   18.5 CCL 1.09 1.53 1.31 0.00 41 130  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 1.28 1.38 1.28 1.31 2040 1699  W   16 CCL 0.08 0.09 0.08 0.08 3481 2625  W  
CCL 0.87 1.12 0.79 0.91 3373 2897  W   16.5 CCL 0.17 0.19 0.19 0.18 2469 11608  W  
CCL 0.56 0.58 0.57 0.59 16894 21440  W   17 CCL 0.34 0.36 0.35 0.36 3063 1898  W  
CCL 0.33 0.34 0.34 0.35 7105 11412  W   17.5 CCL 0.61 0.63 0.64 0.61 995 534  W  
CCL 0.17 0.19 0.18 0.19 12055 8089  W   18 CCL 0.74 0.99 1.01 0.95 177 90  W  
CCL 0.08 0.10 0.10 0.09 2637 2364  W   18.5 CCL 1.19 1.57 1.35 1.36 102 171  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 1.34 1.61 1.30 1.50 199 407  W   16 CCL 0.16 0.18 0.17 0.16 63 284  W  
CCL 0.81 1.10 1.00 1.13 342 504  W   16.5 CCL 0.28 0.31 0.30 0.29 299 221  W  
CCL 0.70 0.74 0.74 0.82 1415 2336  W   17 CCL 0.47 0.51 0.48 0.48 521 451  W  
CCL 0.47 0.50 0.49 0.57 1979 1658  W   17.5 CCL 0.73 0.77 0.77 0.72 79 713  W  
CCL 0.26 0.33 0.31 0.38 1745 1238  W   18 CCL 1.05 1.30 1.06 1.03 26 129  W  
CCL 0.17 0.21 0.17 0.24 528 1353  W   18.5 CCL 1.40 1.66 1.21 1.38 5 1  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 1.48 1.67 1.45 1.72 1463 15163  S   16 CCL 0.24 0.26 0.25 0.22 1044 16555  S  
CCL 1.14 1.17 1.12 1.36 1620 748  S   16.5 CCL 0.39 0.43 0.40 0.35 584 1225  S  
CCL 0.85 0.88 0.85 1.05 11790 19833  S   17 CCL 0.60 0.63 0.64 0.53 1254 7281  S  
CCL 0.62 0.64 0.63 0.79 7558 5239  S   17.5 CCL 0.86 0.90 0.89 0.76 558 1413  S  
CCL 0.44 0.46 0.45 0.57 14900 38780  S   18 CCL 1.19 1.22 1.21 1.04 465 1775  S  
CCL 0.30 0.33 0.32 0.41 355 576  S   18.5 CCL 1.53 1.58 1.67 1.36 68 64  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 1.12 1.82 1.50 1.97 81 402  W   16 CCL 0.30 0.33 0.35 0.25 673 67  W  
CCL 1.21 1.46 1.25 1.61 39 150  W   16.5 CCL 0.46 0.50 0.51 0.38 148 92  W  
CCL 0.93 0.99 0.86 1.30 717 909  W   17 CCL 0.67 0.83 0.70 0.54 145 46  W  
CCL 0.69 0.85 0.72 1.02 381 661  W   17.5 CCL 0.92 1.01 0.89 0.75 19 32  W  
CCL 0.50 0.54 0.51 0.79 887 761  W   18 CCL 1.22 1.52 1.37 1.01 1 7  W  
CCL 0.36 0.39 0.37 0.60 44 233  W   18.5 CCL 1.58 1.72 0.00 1.30 0 0  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 1.64 1.87 1.84 2.25 7 3  W   16 CCL 0.37 0.42 0.40 0.25 42 3  W  
CCL 1.32 1.44 1.50 1.90 201 277  W   16.5 CCL 0.54 0.59 0.58 0.37 17 4  W  
CCL 1.03 1.16 1.03 1.57 88 66  W   17 CCL 0.75 0.91 0.79 0.52 137 150  W  
CCL 0.80 0.85 0.83 1.29 277 674  W   17.5 CCL 1.00 1.08 1.06 0.71 32 6  W  
CCL 0.42 0.75 0.65 1.04 108 50  W   18 CCL 1.25 1.41 1.17 0.94 3 2  W  
CCL 0.46 0.51 0.55 0.82 3 15  W   18.5 CCL 1.65 1.80 0.00 1.20 0 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 1.62 1.92 1.84 2.93 1058 1005  S   16 CCL 0.51 0.53 0.51 0.22 307 1932  S  
CCL 1.23 1.26 1.19 2.24 2745 2712  S   17 CCL 0.91 0.93 0.91 0.43 841 3087  S  
CCL 0.79 0.90 0.80 1.64 2217 2407  S   18 CCL 1.47 1.49 1.54 0.74 453 369  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.