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   0.426 0.457 15.08 -0.10
 
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 0.96 1.47 1.03 0.00 365 878  W   14 CCL 0.00 0.01 0.01 0.00 12 4077  W  
CCL 0.50 0.65 0.59 0.00 640 5070  W   14.5 CCL 0.00 0.01 0.01 0.00 516 3266  W  
CCL 0.09 0.15 0.10 0.00 6747 7818  W   15 CCL 0.00 0.01 0.01 0.00 3795 6960  W  
CCL 0.00 0.01 0.01 0.00 1384 6644  W   15.5 CCL 0.11 0.44 0.45 0.00 234 376  W  
CCL 0.00 0.01 0.01 0.00 17 3323  W   16 CCL 0.89 0.94 0.93 0.00 49 648  W  
CCL 0.00 0.01 0.01 0.00 32 2252  W   16.5 CCL 0.74 1.63 1.46 0.00 6 5  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 1.02 1.17 1.10 1.14 509 721  W   14 CCL 0.04 0.05 0.04 0.04 207 1765  W  
CCL 0.64 0.75 0.69 0.73 161 1841  W   14.5 CCL 0.11 0.12 0.12 0.13 1269 934  W  
CCL 0.39 0.42 0.40 0.40 1835 5458  W   15 CCL 0.28 0.29 0.28 0.30 1416 3117  W  
CCL 0.18 0.19 0.19 0.19 2584 2946  W   15.5 CCL 0.56 0.78 0.57 0.59 135 559  W  
CCL 0.07 0.08 0.08 0.08 869 3202  W   16 CCL 0.95 1.11 0.97 0.97 113 709  W  
CCL 0.02 0.05 0.03 0.03 45 10062  W   16.5 CCL 1.40 1.46 1.64 1.42 0 132  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 1.18 1.26 1.19 1.29 12 188  W   14 CCL 0.11 0.12 0.11 0.12 120 382  W  
CCL 0.82 0.87 0.82 0.92 116 332  W   14.5 CCL 0.22 0.25 0.22 0.24 81 361  W  
CCL 0.53 0.55 0.52 0.61 479 741  W   15 CCL 0.40 0.44 0.44 0.43 26 462  W  
CCL 0.30 0.33 0.29 0.38 233 691  W   15.5 CCL 0.67 0.71 0.69 0.70 56 113  W  
CCL 0.16 0.17 0.17 0.22 696 872  W   16 CCL 1.03 1.07 1.08 1.03 110 377  W  
CCL 0.07 0.08 0.08 0.12 106 822  W   16.5 CCL 1.44 2.16 2.09 1.43 0 144  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 1.30 1.35 1.29 1.47 50 4978  S   14 CCL 0.18 0.21 0.21 0.17 124 14330  S  
CCL 0.96 0.99 0.93 1.11 238 1276  S   14.5 CCL 0.33 0.35 0.33 0.30 31 1435  S  
CCL 0.66 0.68 0.68 0.81 6020 25857  S   15 CCL 0.54 0.56 0.53 0.49 509 18441  S  
CCL 0.43 0.45 0.43 0.56 909 1573  S   15.5 CCL 0.80 0.85 0.81 0.74 642 220  S  
CCL 0.27 0.28 0.28 0.38 1723 29349  S   16 CCL 1.11 1.35 1.16 1.04 28 3631  S  
CCL 0.15 0.18 0.16 0.24 272 645  S   16.5 CCL 1.51 1.59 1.71 1.40 0 1  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CCL 1.38 1.43 1.32 1.68 15 260  W   14 CCL 0.23 0.27 0.27 0.20 43 217  W  
CCL 0.86 1.15 1.04 1.33 4 357  W   14.5 CCL 0.38 0.41 0.40 0.33 42 104  W  
CCL 0.74 0.81 0.72 1.02 33 760  W   15 CCL 0.59 0.62 0.63 0.51 19 361  W  
CCL 0.51 0.54 0.51 0.76 19 315  W   15.5 CCL 0.85 0.89 0.92 0.73 7 111  W  
CCL 0.34 0.37 0.35 0.55 34 960  W   16 CCL 1.18 1.29 1.23 1.01 1 44  W  
CCL 0.20 0.24 0.21 0.39 27 408  W   16.5 CCL 1.53 1.81 2.19 1.33 0 2  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CCL 1.32 1.49 1.36 1.93 1 178  W   14 CCL 0.28 0.29 0.32 0.21 37 212  W  
CCL 1.07 1.32 1.07 1.57 143 119  W   14.5 CCL 0.44 0.47 0.48 0.33 2 66  W  
CCL 0.81 0.86 0.84 1.25 543 346  W   15 CCL 0.65 0.78 0.69 0.49 56 135  W  
CCL 0.59 0.61 0.60 0.98 159 160  W   15.5 CCL 0.91 1.09 0.97 0.70 0 31  W  
CCL 0.40 0.44 0.41 0.75 162 196  W   16 CCL 0.96 1.31 1.21 0.95 0 55  W  
CCL 0.26 0.30 0.27 0.56 29 109  W   16.5 CCL 0.95 1.80 1.73 1.24 0 11  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CCL 1.29 1.60 0.00 2.20 0 0  W   14 CCL 0.34 0.38 0.39 0.21 148 2  W  
CCL 1.14 1.24 1.29 1.84 0 1  W   14.5 CCL 0.50 0.54 0.55 0.32 1 0  W  
CCL 0.90 1.45 0.90 1.51 5 0  W   15 CCL 0.70 0.77 0.73 0.46 14 11  W  
CCL 0.60 0.85 0.63 1.23 1 1  W   15.5 CCL 0.96 1.09 1.03 0.64 9 25  W  
CCL 0.47 0.54 0.45 0.98 3 0  W   16 CCL 1.28 1.39 0.00 0.86 0 0  W  
CCL 0.32 0.37 0.33 0.77 6 1  W   16.5 CCL 1.64 1.73 0.00 1.12 0 0  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CCL 1.66 1.72 1.56 2.84 64 4452  S   14 CCL 0.48 0.50 0.51 0.17 131 8493  S  
CCL 1.08 1.12 1.09 2.14 4565 26600  S   15 CCL 0.87 0.90 0.91 0.35 226 28866  S  
CCL 0.64 0.67 0.67 1.55 712 12024  S   16 CCL 1.43 1.46 1.44 0.64 32 3464  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.