Dark

CCL
Carnival Corporation Ltd.
stock NYSE

At Close

Jul 17, 2026 3:59:59 PM EDT

26.40USD-1.713%(-0.46)16,836,895

25.27Bid 27.58Ask 2.31Spread

Pre-market

Jul 17, 2026 9:28:30 AM EDT

26.04USD-3.053%(-0.82)87,354

After-hours

Jul 17, 2026 4:53:30 PM EDT

26.41USD+0.037%(+0.01)3,389,946

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Jul 17, 2026 Jul 24, 2026 Jul 31, 2026 Aug 7, 2026 Aug 14, 2026 Aug 21, 2026 Sep 18, 2026 Oct 16, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Jun 17, 2027 Dec 17, 2027 Jan 21, 2028

ITM/OTM for Jul 24, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
716	7,284	2,053	7,040

CCL Jul 24, 2026 Exp. - Volume by Strike

Puts

Calls

CCL Jul 24, 2026 Exp. - Open Interest by Strike

Puts

Calls

CCL Jul 24, 2026 Exp. - Max Pain @ $27.00

Puts

Calls

CCL Jul 24, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
40.00 C	0	0%	0			CCL260724C00040000
39.00 C	0.09	-10.00%	1	71	07-16	CCL260724C00039000
38.00 C	0.15	-46.43%	1	1	07-16	CCL260724C00038000
37.00 C	0.20	+11.11%	2	42	07-16	CCL260724C00037000
36.00 C	0.05	-78.26%	5	36	07-16	CCL260724C00036000
35.00 C	0.10	+900.00%	2	17	07-16	CCL260724C00035000
34.00 C	0.03	+200.00%	3	145	07-14	CCL260724C00034000
33.50 C	0.44	0%	1	1	07-10	CCL260724C00033500
33.00 C	0.01	-90.00%	2	242	07-16	CCL260724C00033000
32.50 C	0	0%	0			CCL260724C00032500
32.00 C	0.04	+100.00%	4	297	07-16	CCL260724C00032000
31.50 C	0	0%	0			CCL260724C00031500
31.00 C	0.04	-20.00%	151	1,039	07-16	CCL260724C00031000
30.50 C	0.01	-94.44%	2	43	07-16	CCL260724C00030500
30.00 C	0.04	0.00%	4	399	07-16	CCL260724C00030000
29.50 C	0.05	-28.57%	52	96	07-16	CCL260724C00029500
29.00 C	0.06	-40.00%	812	1,223	07-16	CCL260724C00029000
28.50 C	0.11	-31.25%	155	483	07-16	CCL260724C00028500
28.00 C	0.21	-22.22%	242	1,577	07-16	CCL260724C00028000
27.50 C	0.31	-20.51%	236	409	07-16	CCL260724C00027500
27.00 C	0.58	0.00%	124	673	07-16	CCL260724C00027000
26.50 C	0.88	+6.02%	207	490	07-16	CCL260724C00026500
26.00 C	0.87	-31.50%	16	334	07-16	CCL260724C00026000
25.50 C	1.65	+12.24%	26	64	07-15	CCL260724C00025500
25.00 C	1.75	-14.22%	8	238	07-16	CCL260724C00025000
24.50 C	0	0%	0			CCL260724C00024500
24.00 C	2.60	-19.50%	2	53	07-16	CCL260724C00024000
23.00 C	3.67	-2.13%	1	2	07-16	CCL260724C00023000
22.00 C	4.66	0%	1	1	07-16	CCL260724C00022000
21.00 C	0	0%	0			CCL260724C00021000
20.00 C	6.85	-8.67%	10	10	07-07	CCL260724C00020000
19.00 C	6.45	0%	30	10	07-08	CCL260724C00019000
18.00 C	8.50	-7.91%	1	3	07-14	CCL260724C00018000
17.00 C	0	0%	0			CCL260724C00017000
15.00 C	11.95	0%	2	1	07-09	CCL260724C00015000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
40.00 P	13.28	+6.24%	1	47	07-07	CCL260724P00040000
39.00 P	13.35	+16.59%	2	0	07-08	CCL260724P00039000
38.00 P	10.49	0%	1	0	07-06	CCL260724P00038000
37.00 P	8.39	0%	1	0	07-01	CCL260724P00037000
36.00 P	9.67	+23.97%	2	0	07-16	CCL260724P00036000
35.00 P	8.43	0%	1	0	07-07	CCL260724P00035000
34.00 P	4.75	-18.10%	2	2	06-25	CCL260724P00034000
33.50 P	6.22	0%	1	1	07-06	CCL260724P00033500
33.00 P	6.61	+25.19%	2	3	07-13	CCL260724P00033000
32.50 P	5.69	-6.11%	2	2	07-14	CCL260724P00032500
32.00 P	4.27	+26.71%	2	27	07-02	CCL260724P00032000
31.50 P	4.59	-8.93%	4	10	07-15	CCL260724P00031500
31.00 P	4.65	-4.12%	2	351	07-14	CCL260724P00031000
30.50 P	3.52	-8.33%	1	2	07-15	CCL260724P00030500
30.00 P	3.60	+2.86%	3	56	07-16	CCL260724P00030000
29.50 P	2.85	-7.17%	10	11	07-16	CCL260724P00029500
29.00 P	2.55	+1.59%	16	121	07-16	CCL260724P00029000
28.50 P	1.88	-13.76%	3	27	07-16	CCL260724P00028500
28.00 P	1.49	-5.10%	81	573	07-16	CCL260724P00028000
27.50 P	1.29	+4.03%	8	187	07-16	CCL260724P00027500
27.00 P	0.79	-16.84%	167	420	07-16	CCL260724P00027000
26.50 P	0.57	-6.56%	87	213	07-16	CCL260724P00026500
26.00 P	0.35	-23.91%	456	1,965	07-16	CCL260724P00026000
25.50 P	0.22	-21.43%	228	376	07-16	CCL260724P00025500
25.00 P	0.14	-26.32%	217	2,178	07-16	CCL260724P00025000
24.50 P	0.09	-30.77%	8	92	07-16	CCL260724P00024500
24.00 P	0.08	0.00%	25	2,272	07-16	CCL260724P00024000
23.00 P	0.05	+66.67%	11	71	07-16	CCL260724P00023000
22.00 P	0.02	0.00%	12	28	07-16	CCL260724P00022000
21.00 P	0.49	+2,350.00%	5	11	07-15	CCL260724P00021000
20.00 P	0.10	+400.00%	2	47	07-15	CCL260724P00020000
19.00 P	0	0%	0			CCL260724P00019000
18.00 P	0	0%	0			CCL260724P00018000
17.00 P	0	0%	0			CCL260724P00017000
15.00 P	0	0%	0			CCL260724P00015000

document.getElementById("FrvnVN").onerror = function(){this.style.display='none';}; .dark-mode .qb6xx6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qb6xx6{ color: #333333; background-color: white; border: 2px solid #333333; }CCLCarnival Corporation Ltd.stock NYSE

CCL Jul 24, 2026 Exp. - Open Interest by Strike

CCL Jul 24, 2026 Exp. - Max Pain @ $27.00

CCL
Carnival Corporation Ltd.
stock NYSE