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

Market Open
Sep 29, 2026 12:25:02 PM EDT
24.93USD+12.624%(+2.79)47,932,905
24.93Bid   24.94Ask   0.01Spread
Pre-market
Sep 29, 2026 9:29:59 AM EDT
24.42USD+10.298%(+2.28)2,194,416
After-hours
Sep 28, 2026 4:59:30 PM EDT
22.20USD+0.226%(+0.05)0
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Oct 2, 2026Oct 9, 2026Oct 16, 2026Oct 23, 2026Oct 30, 2026Nov 6, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Apr 16, 2027Jun 17, 2027Sep 17, 2027Dec 17, 2027Jan 21, 2028Jan 19, 2029

ITM/OTM for Oct 2, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
32,15310,24470526,829


CCL Oct 2, 2026 Exp. - Volume by Strike
Puts
Calls

CCL Oct 2, 2026 Exp. - Open Interest by Strike

Puts
Calls

CCL Oct 2, 2026 Exp. - Max Pain @ $22.00

Puts
Calls


CCL Oct 2, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
40.00 C0.100%3309-23CCL261002C00040000
38.00 C0.46+360.00%112909-23CCL261002C00038000
37.00 C0.04+300.00%6016609-17CCL261002C00037000
36.00 C0.06+100.00%6313209-17CCL261002C00036000
35.00 C0.49+880.00%110009-23CCL261002C00035000
34.00 C0.57+5,600.00%1909-23CCL261002C00034000
33.00 C0.01-50.00%11609-16CCL261002C00033000
32.00 C0.11+175.00%215409-28CCL261002C00032000
31.00 C0.010.00%3022609-28CCL261002C00031000
30.00 C0.01-50.00%223409-28CCL261002C00030000
29.00 C0.010.00%8036909-28CCL261002C00029000
28.50 C0.05-16.67%53409-28CCL261002C00028500
28.00 C0.020.00%1670209-28CCL261002C00028000
27.50 C0.02-75.00%82509-28CCL261002C00027500
27.00 C0.03+50.00%2591,52509-28CCL261002C00027000
26.50 C0.03+200.00%10516609-28CCL261002C00026500
26.00 C0.04-33.33%1,2372,51409-28CCL261002C00026000
25.50 C0.04-42.86%67665309-28CCL261002C00025500
25.00 C0.08-20.00%1,8583,08709-28CCL261002C00025000
24.50 C0.13-27.78%1,1273,83709-28CCL261002C00024500
24.00 C0.20-16.67%7,4618,05609-28CCL261002C00024000
23.50 C0.32-15.79%4,3104,23809-28CCL261002C00023500
23.00 C0.43-20.37%3,3716,05009-28CCL261002C00023000
22.50 C0.62-16.22%3,7454,07409-28CCL261002C00022500
22.00 C0.87-10.31%2,1212,04209-28CCL261002C00022000
21.50 C1.15-9.45%2,0712,21809-28CCL261002C00021500
21.00 C1.47-13.53%3411,07009-28CCL261002C00021000
20.50 C1.97-2.48%67309-28CCL261002C00020500
20.00 C2.26-5.83%4917309-28CCL261002C00020000
19.50 C3.01+2.73%113909-28CCL261002C00019500
19.00 C3.21-5.59%5012609-28CCL261002C00019000
18.50 C3.91+10.14%51309-28CCL261002C00018500
18.00 C4.27+5.43%141609-28CCL261002C00018000
17.50 C4.790%1109-28CCL261002C00017500
17.00 C5.50+8.91%4609-28CCL261002C00017000
16.00 C6.500%2109-16CCL261002C00016000
15.00 C00%0CCL261002C00015000
14.00 C8.350%464609-28CCL261002C00014000
13.00 C9.26-2.53%903009-28CCL261002C00013000
12.00 C10.180%444409-28CCL261002C00012000
Puts
StrikePriceChangeVolOILastContract Name
40.00 P17.89+8.10%2109-16CCL261002P00040000
38.00 P15.89+13.10%2009-16CCL261002P00038000
37.00 P15.13+8.15%2209-28CCL261002P00037000
36.00 P14.20+9.48%2009-28CCL261002P00036000
35.00 P12.94+3.77%1109-28CCL261002P00035000
34.00 P12.15+2.10%2109-28CCL261002P00034000
33.00 P11.22+2.28%1109-28CCL261002P00033000
32.00 P9.80-5.77%3209-28CCL261002P00032000
31.00 P8.87+5.60%1109-28CCL261002P00031000
30.00 P7.80+19.45%2309-16CCL261002P00030000
29.00 P7.08+2.91%1109-25CCL261002P00029000
28.50 P6.40+2.40%1209-28CCL261002P00028500
28.00 P5.99-0.33%41009-28CCL261002P00028000
27.50 P5.51-1.08%2209-28CCL261002P00027500
27.00 P4.90-5.95%134109-28CCL261002P00027000
26.50 P4.45-9.37%112109-28CCL261002P00026500
26.00 P3.73-1.06%1114309-28CCL261002P00026000
25.50 P3.21-7.49%233009-28CCL261002P00025500
25.00 P2.95+5.73%8544309-28CCL261002P00025000
24.50 P2.35+3.07%124609-28CCL261002P00024500
24.00 P2.10+6.60%10245609-28CCL261002P00024000
23.50 P1.59+4.61%5827109-28CCL261002P00023500
23.00 P1.21+4.31%38191609-28CCL261002P00023000
22.50 P1.00+11.11%1,9333,33009-28CCL261002P00022500
22.00 P0.70+6.06%6,7227,52009-28CCL261002P00022000
21.50 P0.470.00%3,6603,69309-28CCL261002P00021500
21.00 P0.29-3.33%5,6114,32909-28CCL261002P00021000
20.50 P0.190.00%2,4132,06109-28CCL261002P00020500
20.00 P0.10-9.09%2,1871,90409-28CCL261002P00020000
19.50 P0.06-14.29%1,2911,00609-28CCL261002P00019500
19.00 P0.02-50.00%76886609-28CCL261002P00019000
18.50 P0.01-87.50%12012109-28CCL261002P00018500
18.00 P0.02-33.33%27424809-28CCL261002P00018000
17.50 P0.16+33.33%1509-22CCL261002P00017500
17.00 P0.01-75.00%12409-28CCL261002P00017000
16.00 P0.62+6,100.00%12109-23CCL261002P00016000
15.00 P0.01-98.88%91109-28CCL261002P00015000
14.00 P00%0CCL261002P00014000
13.00 P0.31-13.89%1109-28CCL261002P00013000
12.00 P00%0CCL261002P00012000


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