Dark

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 Sep 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
5,518	75,660	30,406	122,521

CCL Sep 18, 2026 Exp. - Volume by Strike

Puts

Calls

CCL Sep 18, 2026 Exp. - Open Interest by Strike

Puts

Calls

CCL Sep 18, 2026 Exp. - Max Pain @ $28.00

Puts

Calls

CCL Sep 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
50 C	0.02	+100.00%	66	245	07-15	CCL260918C00050000
49 C	0.01	-66.67%	66	386	07-15	CCL260918C00049000
48 C	0.06	+500.00%	67	202	07-15	CCL260918C00048000
47 C	0.01	-75.00%	67	184	07-15	CCL260918C00047000
46 C	0.03	+200.00%	61	279	07-15	CCL260918C00046000
45 C	0.01	-75.00%	61	1,084	07-15	CCL260918C00045000
44 C	0.04	+300.00%	51	233	07-15	CCL260918C00044000
43 C	0.03	-25.00%	51	211	07-15	CCL260918C00043000
42 C	0.10	-56.52%	30	1,033	06-23	CCL260918C00042000
41 C	0.37	+5.71%	1	59	06-22	CCL260918C00041000
40 C	0.03	-72.73%	66	1,878	07-15	CCL260918C00040000
39 C	0.12	+33.33%	66	1,232	07-15	CCL260918C00039000
38 C	0.08	-42.86%	67	2,695	07-15	CCL260918C00038000
37 C	0.10	+42.86%	69	10,961	07-15	CCL260918C00037000
36 C	0.15	-25.00%	64	803	07-15	CCL260918C00036000
35 C	0.20	+11.11%	116	4,912	07-15	CCL260918C00035000
34 C	0.22	-8.33%	51	879	07-15	CCL260918C00034000
33 C	0.44	+29.41%	51	6,991	07-15	CCL260918C00033000
32 C	0.48	+11.63%	50	11,833	07-15	CCL260918C00032000
31 C	0.65	+8.33%	2	1,672	07-15	CCL260918C00031000
30 C	0.80	-1.23%	17	14,534	07-15	CCL260918C00030000
29 C	1.06	0.00%	101	3,111	07-15	CCL260918C00029000
28 C	1.51	+2.03%	65	7,584	07-15	CCL260918C00028000
27 C	1.88	+4.44%	334	2,659	07-15	CCL260918C00027000
26 C	2.29	-2.14%	33	1,062	07-15	CCL260918C00026000
25 C	2.97	-8.05%	10	2,884	07-15	CCL260918C00025000
24 C	3.89	+12.10%	4	153	07-15	CCL260918C00024000
23 C	4.65	+8.14%	52	143	07-15	CCL260918C00023000
22 C	5.37	-12.82%	20	401	07-09	CCL260918C00022000
21 C	5.19	-40.00%	42	80	07-08	CCL260918C00021000
20 C	7.06	+18.86%	3	408	07-13	CCL260918C00020000
18 C	12.75	+20.85%	1	302	06-16	CCL260918C00018000
15 C	11.55	+6.94%	2	69	07-09	CCL260918C00015000
13 C	12.15	-22.07%	2	16	05-13	CCL260918C00013000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
50 P	0	0%	0			CCL260918P00050000
49 P	17.00	0%	1	1	02-20	CCL260918P00049000
48 P	0	0%	0			CCL260918P00048000
47 P	0	0%	0			CCL260918P00047000
46 P	0	0%	0			CCL260918P00046000
45 P	13.80	-4.83%	1	1	12-24	CCL260918P00045000
44 P	0	0%	0			CCL260918P00044000
43 P	0	0%	0			CCL260918P00043000
42 P	10.00	-27.27%	1	1	02-10	CCL260918P00042000
41 P	9.15	0%	2	0	02-10	CCL260918P00041000
40 P	13.40	+33.33%	2	10	04-24	CCL260918P00040000
39 P	12.32	0%	2	1	04-24	CCL260918P00039000
38 P	0	0%	0			CCL260918P00038000
37 P	10.50	+56.72%	2	8	04-24	CCL260918P00037000
36 P	12.30	+37.43%	1	25	05-19	CCL260918P00036000
35 P	7.77	+12.61%	1	437	07-07	CCL260918P00035000
34 P	6.65	-5.27%	2	92	07-06	CCL260918P00034000
33 P	5.11	-15.54%	9	440	06-26	CCL260918P00033000
32 P	4.05	-25.28%	5	1,115	06-25	CCL260918P00032000
31 P	5.10	+6.25%	7	373	07-14	CCL260918P00031000
30 P	4.12	-2.60%	110	8,223	07-15	CCL260918P00030000
29 P	3.15	-7.89%	1	1,911	07-15	CCL260918P00029000
28 P	2.57	-6.88%	1	8,446	07-15	CCL260918P00028000
27 P	2.15	-2.71%	203	9,322	07-15	CCL260918P00027000
26 P	1.66	-3.49%	131	35,763	07-15	CCL260918P00026000
25 P	1.24	-4.62%	164	9,358	07-15	CCL260918P00025000
24 P	0.87	-8.42%	18	34,462	07-15	CCL260918P00024000
23 P	0.64	-5.88%	2	6,243	07-15	CCL260918P00023000
22 P	0.49	+2.08%	1	8,550	07-15	CCL260918P00022000
21 P	0.32	+3.23%	1	983	07-15	CCL260918P00021000
20 P	0.19	-9.52%	96	6,967	07-15	CCL260918P00020000
18 P	0.11	-26.67%	3	1,637	07-13	CCL260918P00018000
15 P	0.03	0.00%	1	16,358	07-15	CCL260918P00015000
13 P	0.03	-66.67%	1	2,200	07-01	CCL260918P00013000

document.getElementById("Zqqf5J").onerror = function(){this.style.display='none';}; .dark-mode .r5TLnC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .r5TLnC{ color: #333333; background-color: white; border: 2px solid #333333; }CCLCarnival Corporation Ltd.stock NYSE

CCL Sep 18, 2026 Exp. - Open Interest by Strike

CCL Sep 18, 2026 Exp. - Max Pain @ $28.00

CCL
Carnival Corporation Ltd.
stock NYSE