Dark

Check out our Level2View

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 Aug 7, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
359	1,953	1,137	1,042

CCL Aug 7, 2026 Exp. - Volume by Strike

Puts

Calls

CCL Aug 7, 2026 Exp. - Open Interest by Strike

Puts

Calls

CCL Aug 7, 2026 Exp. - Max Pain @ $27.00

Puts

Calls

CCL Aug 7, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
40 C	0.08	+100.00%	56	35	07-09	CCL260807C00040000
39 C	0.01	-75.00%	56	101	07-15	CCL260807C00039000
38 C	0.04	-77.78%	56	100	07-15	CCL260807C00038000
37 C	0.05	-50.00%	3	48	07-14	CCL260807C00037000
36 C	0	0%	0			CCL260807C00036000
35 C	0.01	-95.83%	30	31	07-14	CCL260807C00035000
34 C	0.11	-63.33%	40	44	07-06	CCL260807C00034000
33 C	0.07	-46.15%	1	40	07-13	CCL260807C00033000
32 C	0.10	+25.00%	156	184	07-15	CCL260807C00032000
31 C	0.12	-7.69%	68	197	07-15	CCL260807C00031000
30 C	0.25	0.00%	55	452	07-15	CCL260807C00030000
29 C	0.39	0.00%	20	222	07-15	CCL260807C00029000
28 C	0.73	+1.39%	22	316	07-15	CCL260807C00028000
27 C	1.06	+2.91%	28	183	07-15	CCL260807C00027000
26 C	1.91	+20.13%	12	38	07-15	CCL260807C00026000
25 C	2.13	-54.19%	1	172	07-14	CCL260807C00025000
24 C	3.25	+9.06%	25	92	07-15	CCL260807C00024000
23 C	3.99	+3.91%	2	3	07-15	CCL260807C00023000
22 C	5.05	+2.02%	30	43	07-15	CCL260807C00022000
21 C	8.20	0%	20	10	06-26	CCL260807C00021000
20 C	9.15	0%	2	1	06-26	CCL260807C00020000
19 C	0	0%	0			CCL260807C00019000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
40 P	0	0%	0			CCL260807P00040000
39 P	0	0%	0			CCL260807P00039000
38 P	0	0%	0			CCL260807P00038000
37 P	0	0%	0			CCL260807P00037000
36 P	0	0%	0			CCL260807P00036000
35 P	0	0%	0			CCL260807P00035000
34 P	0	0%	0			CCL260807P00034000
33 P	6.35	+38.04%	2	4	07-15	CCL260807P00033000
32 P	5.75	+6.48%	2	2	07-15	CCL260807P00032000
31 P	4.25	+2.16%	14	15	07-09	CCL260807P00031000
30 P	3.46	-1.14%	2	41	07-15	CCL260807P00030000
29 P	2.71	-2.17%	1	64	07-15	CCL260807P00029000
28 P	1.84	-7.54%	3	245	07-13	CCL260807P00028000
27 P	1.44	-7.10%	138	766	07-15	CCL260807P00027000
26 P	0.79	-21.78%	4	354	07-15	CCL260807P00026000
25 P	0.52	-25.71%	10	294	07-15	CCL260807P00025000
24 P	0.34	-8.11%	25	260	07-15	CCL260807P00024000
23 P	0.16	-23.81%	3	35	07-15	CCL260807P00023000
22 P	0.11	-15.38%	6	52	07-15	CCL260807P00022000
21 P	0.18	+12.50%	4	43	07-10	CCL260807P00021000
20 P	0.06	-50.00%	2	1	07-14	CCL260807P00020000
19 P	0.04	-73.33%	2	3	07-14	CCL260807P00019000

Share