Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

CCL
Carnival Corporation Ltd.
stock NYSE

At Close
Jul 16, 2026 3:59:58 PM EDT
26.85USD+0.978%(+0.26)13,947,450
0.00Bid   0.00Ask   0.00Spread
Pre-market
Jul 16, 2026 9:16:30 AM EDT
26.46USD-0.489%(-0.13)17,804
After-hours
Jul 16, 2026 4:37:30 PM EDT
26.80USD-0.182%(-0.05)11,729
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jul 17, 2026Jul 24, 2026Jul 31, 2026Aug 7, 2026Aug 14, 2026Aug 21, 2026Sep 18, 2026Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Dec 17, 2027Jan 21, 2028

ITM/OTM for Jul 17, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
6,49398,08038,25972,230


CCL Jul 17, 2026 Exp. - Volume by Strike
Puts
Calls

CCL Jul 17, 2026 Exp. - Open Interest by Strike

Puts
Calls

CCL Jul 17, 2026 Exp. - Max Pain @ $29.00

Puts
Calls


CCL Jul 17, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
50.00 C0.010.00%12606-24CCL260717C00050000
49.00 C0.08+60.00%5015707-07CCL260717C00049000
48.00 C0.09+800.00%5024807-07CCL260717C00048000
47.00 C0.06+500.00%133907-07CCL260717C00047000
46.00 C0.03+200.00%136007-07CCL260717C00046000
45.00 C0.05+66.67%2246307-10CCL260717C00045000
44.00 C0.06+50.00%2241007-10CCL260717C00044000
43.00 C0.10+11.11%821507-01CCL260717C00043000
42.00 C0.03-85.71%612607-01CCL260717C00042000
41.00 C0.09-65.38%729807-01CCL260717C00041000
40.00 C0.010.00%166007-15CCL260717C00040000
39.00 C0.02-60.00%691,89607-06CCL260717C00039000
38.00 C0.08+700.00%13,89607-10CCL260717C00038000
37.00 C0.010.00%14,23307-14CCL260717C00037000
36.00 C0.010.00%216,62507-14CCL260717C00036000
35.00 C0.010.00%18,77107-15CCL260717C00035000
34.00 C0.06+50.00%13,31507-15CCL260717C00034000
33.50 C0.05-37.50%15207-14CCL260717C00033500
33.00 C0.01-88.89%22,90807-15CCL260717C00033000
32.50 C0.20+900.00%347207-10CCL260717C00032500
32.00 C0.010.00%2511,44607-15CCL260717C00032000
31.50 C0.01-95.45%111,14007-14CCL260717C00031500
31.00 C0.02+100.00%54,33507-15CCL260717C00031000
30.50 C0.010.00%688307-14CCL260717C00030500
30.00 C0.010.00%4814,46707-15CCL260717C00030000
29.50 C0.020.00%31,11907-15CCL260717C00029500
29.00 C0.01-50.00%3014,02807-15CCL260717C00029000
28.50 C0.030.00%1684,10407-15CCL260717C00028500
28.00 C0.05-28.57%3395,81107-15CCL260717C00028000
27.50 C0.11-21.43%1,0632,17507-15CCL260717C00027500
27.00 C0.25-3.85%6963,10207-15CCL260717C00027000
26.50 C0.50-1.96%10890107-15CCL260717C00026500
26.00 C0.74-5.13%3881,42807-15CCL260717C00026000
25.50 C1.33+9.02%48207-15CCL260717C00025500
25.00 C1.99+22.84%2262,02607-15CCL260717C00025000
24.00 C2.95+18.47%1356407-15CCL260717C00024000
23.00 C4.05+15.06%145507-15CCL260717C00023000
22.00 C4.95+9.76%343807-15CCL260717C00022000
21.00 C5.93+5.52%34807-15CCL260717C00021000
20.00 C7.00+6.06%116507-15CCL260717C00020000
19.00 C7.83+3.71%55607-15CCL260717C00019000
18.00 C8.65+1.17%71107-15CCL260717C00018000
17.00 C9.72+1.78%4312107-15CCL260717C00017000
15.00 C11.60+0.43%1419807-15CCL260717C00015000
Puts
StrikePriceChangeVolOILastContract Name
50.00 P23.50-0.72%2007-15CCL260717P00050000
49.00 P22.40-1.10%1007-15CCL260717P00049000
48.00 P21.52+1.37%2007-15CCL260717P00048000
47.00 P20.35+0.49%1107-15CCL260717P00047000
46.00 P19.500.00%2007-15CCL260717P00046000
45.00 P18.35-1.61%1107-15CCL260717P00045000
44.00 P17.65+3.95%1007-14CCL260717P00044000
43.00 P16.65+18.51%1107-14CCL260717P00043000
42.00 P15.65+19.92%1007-14CCL260717P00042000
41.00 P14.65+21.27%1007-14CCL260717P00041000
40.00 P13.25+6.26%1107-14CCL260717P00040000
39.00 P12.35+1.40%1107-14CCL260717P00039000
38.00 P11.55+2.48%1007-14CCL260717P00038000
37.00 P10.11+24.81%1107-15CCL260717P00037000
36.00 P9.20-1.50%3307-15CCL260717P00036000
35.00 P8.08-2.06%2107-09CCL260717P00035000
34.00 P7.40-3.01%1907-15CCL260717P00034000
33.50 P7.23+11.23%8607-14CCL260717P00033500
33.00 P6.10-10.03%23,09807-15CCL260717P00033000
32.50 P5.66+0.89%2207-15CCL260717P00032500
32.00 P5.20-5.28%51,96607-15CCL260717P00032000
31.50 P4.70-6.37%994007-15CCL260717P00031500
31.00 P4.20-8.70%35,08307-15CCL260717P00031000
30.50 P3.80+4.11%114307-15CCL260717P00030500
30.00 P3.39-1.17%789,67207-15CCL260717P00030000
29.50 P2.96-0.67%1541207-15CCL260717P00029500
29.00 P2.34-5.65%104,65807-15CCL260717P00029000
28.50 P1.86-9.71%2373407-15CCL260717P00028500
28.00 P1.38-10.39%494,61307-15CCL260717P00028000
27.50 P0.99-10.81%192,13007-15CCL260717P00027500
27.00 P0.63-7.35%1034,88307-15CCL260717P00027000
26.50 P0.32-30.43%1121,59007-15CCL260717P00026500
26.00 P0.17-32.00%91612,35607-15CCL260717P00026000
25.50 P0.110.00%1601,39307-15CCL260717P00025500
25.00 P0.03-50.00%15419,30907-15CCL260717P00025000
24.00 P0.04+100.00%1112,52507-15CCL260717P00024000
23.00 P0.020.00%13,62907-14CCL260717P00023000
22.00 P0.04+300.00%84,86407-13CCL260717P00022000
21.00 P0.020.00%16,32807-14CCL260717P00021000
20.00 P0.020.00%45,66507-09CCL260717P00020000
19.00 P0.15+1,400.00%12,42307-14CCL260717P00019000
18.00 P0.12+20.00%135507-14CCL260717P00018000
17.00 P0.11+1,000.00%121007-15CCL260717P00017000
15.00 P0.03+50.00%61,58307-10CCL260717P00015000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC