Dark

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 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 31, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
847	7,781	960	5,703

CCL Jul 31, 2026 Exp. - Volume by Strike

Puts

Calls

CCL Jul 31, 2026 Exp. - Open Interest by Strike

Puts

Calls

CCL Jul 31, 2026 Exp. - Max Pain @ $27.00

Puts

Calls

CCL Jul 31, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
40 C	0.06	-53.85%	1	36	07-08	CCL260731C00040000
39 C	0	0%	0			CCL260731C00039000
38 C	0	0%	0			CCL260731C00038000
37 C	0	0%	0			CCL260731C00037000
36 C	0.10	+25.00%	1	41	06-29	CCL260731C00036000
35 C	0.16	+23.08%	3	474	07-02	CCL260731C00035000
34 C	0.14	-22.22%	2	41	07-02	CCL260731C00034000
33 C	0.06	+100.00%	1	200	07-15	CCL260731C00033000
32 C	0.07	-12.50%	2	1,073	07-13	CCL260731C00032000
31 C	0.06	-25.00%	5	458	07-15	CCL260731C00031000
30 C	0.13	-13.33%	183	1,056	07-15	CCL260731C00030000
29 C	0.31	+6.90%	87	1,814	07-15	CCL260731C00029000
28 C	0.50	0.00%	76	2,182	07-15	CCL260731C00028000
27 C	0.96	+12.94%	124	406	07-15	CCL260731C00027000
26 C	1.53	+17.69%	81	716	07-15	CCL260731C00026000
25 C	2.06	-12.34%	25	58	07-14	CCL260731C00025000
24 C	3.10	+7.64%	1	28	07-10	CCL260731C00024000
23 C	3.94	+4.79%	4	8	07-15	CCL260731C00023000
22 C	5.15	+10.75%	1	26	07-13	CCL260731C00022000
21 C	6.73	0%	3	3	07-06	CCL260731C00021000
20 C	0	0%	0			CCL260731C00020000
19 C	0	0%	0			CCL260731C00019000
18 C	8.00	-23.44%	5	6	07-09	CCL260731C00018000
17 C	9.97	+14.99%	1	1	07-13	CCL260731C00017000
15 C	13.41	0%	2	1	06-25	CCL260731C00015000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
40 P	0	0%	0			CCL260731P00040000
39 P	0	0%	0			CCL260731P00039000
38 P	0	0%	0			CCL260731P00038000
37 P	0	0%	0			CCL260731P00037000
36 P	0	0%	0			CCL260731P00036000
35 P	0	0%	0			CCL260731P00035000
34 P	7.25	0%	1	1	07-07	CCL260731P00034000
33 P	6.25	-3.10%	6	46	07-15	CCL260731P00033000
32 P	5.50	+9.34%	6	12	07-15	CCL260731P00032000
31 P	4.70	+17.50%	4	113	07-13	CCL260731P00031000
30 P	3.53	+1.15%	1	100	07-10	CCL260731P00030000
29 P	2.51	-5.99%	1	190	07-15	CCL260731P00029000
28 P	1.68	-12.50%	5	288	07-15	CCL260731P00028000
27 P	1.14	-5.00%	58	210	07-15	CCL260731P00027000
26 P	0.72	-1.37%	296	971	07-15	CCL260731P00026000
25 P	0.40	-11.11%	54	2,620	07-15	CCL260731P00025000
24 P	0.20	-13.04%	133	347	07-15	CCL260731P00024000
23 P	0.09	-18.18%	10	567	07-15	CCL260731P00023000
22 P	0.06	-14.29%	8	386	07-15	CCL260731P00022000
21 P	0.04	-83.33%	12	238	07-14	CCL260731P00021000
20 P	0.10	+400.00%	2	44	07-15	CCL260731P00020000
19 P	0.02	-81.82%	2	527	07-09	CCL260731P00019000
18 P	0	0%	0			CCL260731P00018000
17 P	0.12	0%	1	0	07-02	CCL260731P00017000
15 P	0.01	-97.50%	1	3	07-09	CCL260731P00015000

Share