Free Trial
→ White House to reset Social Security? (From Altimetry) (Ad) Free CCL Stock Alerts

Carnival (CCL) Options Chain & Prices

Carnival logo
$29.96 +0.31 (+1.05%)
Closing price 07/3/2025 03:58 PM Eastern
Extended Trading
$29.96 0.00 (0.00%)
As of 07/3/2025 04:59 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.
Compare

CCL Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
7/11/2025$24.00$0.017Put2 - 2173
(+0)		70.30%
(+5.53%)		-0.0149782
7/11/2025$24.00$6.018Call15 - 1435
(+0)		70.34%
(+5.57%)		0.9848675
7/11/2025$24.50$5.521Call10 - - 665
(+0)		65.64%
(+5.09%)		0.9823674
7/11/2025$25.00$0.021Put91 - 220
(+11)		60.93%
(+4.42%)		-0.0205853
7/11/2025$25.00$5.023Call34115193
(+9)		60.97%
(+4.46%)		0.9792765
7/11/2025$25.50$4.526Call8 - 1857
(-4)		56.39%
(+3.65%)		0.9752054
7/11/2025$26.00$4.031Call26 - 1301
(-10)		52.04%
(+2.64%)		0.96940712
7/11/2025$26.50$0.034Put3 - 1209
(-8)		48.09%
(+1.48%)		-0.0395222
7/11/2025$26.50$3.538Call532 - 194
(+11)		48.11%
(+1.50%)		0.9604125
7/11/2025$27.00$0.046Put131131061004
(+60)		44.72%
(+0.34%)		-0.0543510
7/11/2025$27.00$3.051Call6015 - 1014
(+48)		44.75%
(+0.36%)		0.94561513
7/11/2025$27.50$0.067Put38216250
(-3)		41.99%
(-0.68%)		-0.07892515
7/11/2025$27.50$2.572Call541716376
(-6)		42.03%
(+0.07%)		0.92108228
7/11/2025$28.00$0.105Put24912088990
(+380)		39.85%
(-1.43%)		-0.11830848
7/11/2025$28.00$2.109Call145728721
(-37)		39.85%
(-1.35%)		0.88205237
7/11/2025$29.00$0.261Put757562602538
(+2363)		36.52%
(-2.52%)		-0.25943999
7/11/2025$29.00$1.266Call4832151702625
(+588)		36.52%
(-2.58%)		0.741806117
7/11/2025$30.00$0.622Put1,022606223180
(+147)		34.28%
(-2.64%)		-0.490676164
7/11/2025$30.00$0.626Call1,103289568888
(+300)		34.25%
(-3.21%)		0.512261238
7/11/2025$31.00$1.265Put192130
(+0)		35.44%-0.7250758
7/11/2025$31.00$0.266Call8834482070
(+0)		35.44%0.279639134
7/11/2025$31.50$1.673Put1 - - 0
(+0)		36.51%-0.809541
7/11/2025$31.50$0.171Call12683170
(+0)		36.51%0.19573945
7/11/2025$32.00$0.111Call424250320
(+0)		37.84%0.13522851
7/11/2025$32.50$0.073Call524410
(+0)		39.26%0.0928810
7/11/2025$33.00$0.048Call11631850
(+0)		40.69%0.0636447
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies
Options Chain Tools

This page (NYSE:CCL) was last updated on 7/4/2025 by MarketBeat.com Staff
From Our Partners
Everyone’s watching Nvidia right now. Here’s why I’m excited.
So, unless you’ve been living under a rock, you probably saw the news… Nvidia just signed a $7 BILLION deal...
Timothy Sykes | Sponsored
White House to reset Social Security?
Elon Musk's parting DOGE gift looks set to shock America... A single announcement by July 22nd could soon b...
Altimetry | Sponsored
INVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting Off
Right now, we’re witnessing a monumental shift in the world.
Traders Agency | Sponsored
Elon just did WHAT!?
As you may recall, Biden and the Fed were working on a central bank digital currency, or CBDC. Had they got...
Brownstone Research | Sponsored
Crypto Is Pumping Again – Now Comes the Real Opportunity
This same signal has appeared twice before in the past 8 years — both times, it kicked off major moves in cryp...
Crypto Swap Profits | Sponsored
379 passengers walked away from this
Why Elon Musk Just Invested $51 Million Into Brand New “Miracle Metal” Developed by MIT Scientists
True Market Insiders | Sponsored
Elon’s NEXT Big IPO?
Cancel your internet TODAY!? Take your latest internet bill and light it on fire… then count the seconds it...
Banyan Hill Publishing | Sponsored
The Trump Dump is starting; Get out of stocks now?
The first 365 days of the Trump presidency… Will be the best time to get rich in American history.
Paradigm Press | Sponsored