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 Aug 21, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
4,241	39,067	17,850	20,416

CCL Aug 21, 2026 Exp. - Volume by Strike

Puts

Calls

CCL Aug 21, 2026 Exp. - Open Interest by Strike

Puts

Calls

CCL Aug 21, 2026 Exp. - Max Pain @ $27.00

Puts

Calls

CCL Aug 21, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
45.00 C	0.03	-57.14%	1	165	07-14	CCL260821C00045000
40.00 C	0.03	+50.00%	2	267	07-10	CCL260821C00040000
38.00 C	0.04	-33.33%	63	73	07-15	CCL260821C00038000
37.00 C	0.05	+150.00%	63	105	07-15	CCL260821C00037000
36.00 C	0.02	-50.00%	66	272	07-15	CCL260821C00036000
35.00 C	0.07	+16.67%	70	4,494	07-15	CCL260821C00035000
34.00 C	0.08	-33.33%	12	1,200	07-14	CCL260821C00034000
33.00 C	0.13	-27.78%	65	358	07-14	CCL260821C00033000
32.00 C	0.18	0.00%	146	16,192	07-15	CCL260821C00032000
31.00 C	0.28	0.00%	133	2,008	07-15	CCL260821C00031000
30.00 C	0.40	0.00%	318	3,706	07-15	CCL260821C00030000
29.00 C	0.66	+6.45%	12	2,372	07-15	CCL260821C00029000
28.00 C	0.92	-2.13%	252	3,370	07-15	CCL260821C00028000
27.00 C	1.32	+2.33%	367	4,485	07-15	CCL260821C00027000
26.00 C	1.81	+3.43%	34	809	07-15	CCL260821C00026000
25.00 C	2.38	+1.28%	2	1,819	07-15	CCL260821C00025000
24.00 C	3.10	+5.08%	67	549	07-15	CCL260821C00024000
22.50 C	4.57	-3.79%	3	594	07-15	CCL260821C00022500
21.00 C	9.80	+2.08%	5	176	06-22	CCL260821C00021000
20.00 C	7.26	+26.26%	40	130	07-13	CCL260821C00020000
19.00 C	7.96	+17.06%	1	32	07-10	CCL260821C00019000
17.50 C	10.16	+23.15%	6	2	06-01	CCL260821C00017500
15.00 C	11.57	-2.94%	1	130	07-14	CCL260821C00015000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
45.00 P	16.65	0%	1	0	06-23	CCL260821P00045000
40.00 P	10.70	-11.20%	1	78	06-24	CCL260821P00040000
38.00 P	0	0%	0			CCL260821P00038000
37.00 P	0	0%	0			CCL260821P00037000
36.00 P	0	0%	0			CCL260821P00036000
35.00 P	8.15	-3.78%	2	193	07-15	CCL260821P00035000
34.00 P	0	0%	0			CCL260821P00034000
33.00 P	5.35	+52.86%	36	37	06-23	CCL260821P00033000
32.00 P	5.69	+0.53%	2	516	07-15	CCL260821P00032000
31.00 P	4.45	-18.35%	12	711	07-09	CCL260821P00031000
30.00 P	3.40	-14.57%	1	1,270	07-15	CCL260821P00030000
29.00 P	3.30	+3.77%	11	1,328	07-14	CCL260821P00029000
28.00 P	2.32	-5.69%	20	1,942	07-15	CCL260821P00028000
27.00 P	1.71	-4.47%	589	11,775	07-15	CCL260821P00027000
26.00 P	1.19	-8.46%	32	2,066	07-15	CCL260821P00026000
25.00 P	0.83	-4.60%	7	4,226	07-15	CCL260821P00025000
24.00 P	0.52	-10.34%	90	6,820	07-15	CCL260821P00024000
22.50 P	0.25	-16.67%	17	5,243	07-15	CCL260821P00022500
21.00 P	0.11	-15.38%	7	446	07-15	CCL260821P00021000
20.00 P	0.08	0.00%	2	356	07-14	CCL260821P00020000
19.00 P	0.06	-66.67%	31	124	07-13	CCL260821P00019000
17.50 P	0.05	-16.67%	1	876	06-30	CCL260821P00017500
15.00 P	0.02	0.00%	2	259	07-10	CCL260821P00015000

Share