Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

CCL
Carnival Corporation Ltd.
stock NYSE

At Close
Sep 29, 2026 3:59:59 PM EDT
25.14USD+13.550%(+3.00)75,324,115
25.13Bid   25.15Ask   0.02Spread
Pre-market
Sep 29, 2026 9:29:59 AM EDT
24.42USD+10.298%(+2.28)2,194,416
After-hours
Sep 29, 2026 4:57:30 PM EDT
25.03USD-0.446%(-0.11)199,100
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Oct 2, 2026Oct 9, 2026Oct 16, 2026Oct 23, 2026Oct 30, 2026Nov 6, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Apr 16, 2027Jun 17, 2027Sep 17, 2027Dec 17, 2027Jan 21, 2028Jan 19, 2029

ITM/OTM for Oct 9, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
23,4422,282973,386


CCL Oct 9, 2026 Exp. - Volume by Strike
Puts
Calls

CCL Oct 9, 2026 Exp. - Open Interest by Strike

Puts
Calls

CCL Oct 9, 2026 Exp. - Max Pain @ $22.00

Puts
Calls


CCL Oct 9, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
35.00 C00%0CCL261009C00035000
34.00 C0.370%2209-08CCL261009C00034000
33.00 C00%0CCL261009C00033000
32.00 C00%0CCL261009C00032000
31.00 C0.240%2209-08CCL261009C00031000
30.00 C0.01-75.00%11,11909-28CCL261009C00030000
29.00 C0.03-62.50%616209-28CCL261009C00029000
28.00 C0.06+50.00%129009-25CCL261009C00028000
27.50 C0.040%2209-28CCL261009C00027500
27.00 C0.05-37.50%13533409-28CCL261009C00027000
26.50 C0.07-30.00%4609-28CCL261009C00026500
26.00 C0.120.00%10829009-28CCL261009C00026000
25.50 C0.12-14.29%337509-28CCL261009C00025500
25.00 C0.20+5.26%8023,69609-28CCL261009C00025000
24.50 C0.270.00%356209-28CCL261009C00024500
24.00 C0.36-5.26%8231,24509-28CCL261009C00024000
23.50 C0.46-11.54%1166809-28CCL261009C00023500
23.00 C0.65-2.99%19,27415,88009-28CCL261009C00023000
22.50 C0.82-5.75%1,0791,52309-28CCL261009C00022500
22.00 C1.01-10.62%13829609-28CCL261009C00022000
21.50 C1.68+1.82%34434409-28CCL261009C00021500
21.00 C1.78-1.11%14409-28CCL261009C00021000
20.50 C1.85-20.26%23209-23CCL261009C00020500
20.00 C2.550.00%5312709-28CCL261009C00020000
19.50 C3.030%2109-25CCL261009C00019500
19.00 C3.43+27.04%32109-25CCL261009C00019000
18.50 C3.90+3.17%31109-28CCL261009C00018500
18.00 C3.65-27.72%357609-24CCL261009C00018000
17.50 C00%0CCL261009C00017500
17.00 C5.05-12.48%11109-18CCL261009C00017000
16.00 C7.450%2109-03CCL261009C00016000
15.00 C8.430%6109-03CCL261009C00015000
14.00 C9.390%2109-03CCL261009C00014000
13.00 C10.440%2009-03CCL261009C00013000
12.00 C10.800%2209-25CCL261009C00012000
Puts
StrikePriceChangeVolOILastContract Name
35.00 P11.550%2009-02CCL261009P00035000
34.00 P11.95+3.37%1109-18CCL261009P00034000
33.00 P10.090%2009-22CCL261009P00033000
32.00 P9.860%4009-21CCL261009P00032000
31.00 P8.92+18.93%10109-21CCL261009P00031000
30.00 P7.15-8.92%6309-22CCL261009P00030000
29.00 P6.800%6309-28CCL261009P00029000
28.00 P5.98+1.87%31209-28CCL261009P00028000
27.50 P00%0CCL261009P00027500
27.00 P4.81-6.24%13109-17CCL261009P00027000
26.50 P00%0CCL261009P00026500
26.00 P4.25+7.59%23409-24CCL261009P00026000
25.50 P3.260%121209-28CCL261009P00025500
25.00 P2.93+2.81%2929609-28CCL261009P00025000
24.50 P2.68-2.19%2209-28CCL261009P00024500
24.00 P2.17-19.63%420809-28CCL261009P00024000
23.50 P1.65-1.79%6709-28CCL261009P00023500
23.00 P1.46+11.45%6627709-28CCL261009P00023000
22.50 P1.15+15.00%262709-28CCL261009P00022500
22.00 P0.84+5.00%26230009-28CCL261009P00022000
21.50 P0.63+5.00%1,2261,11509-28CCL261009P00021500
21.00 P0.430.00%14644309-28CCL261009P00021000
20.50 P0.32+23.08%22516809-28CCL261009P00020500
20.00 P0.19-5.00%19228709-28CCL261009P00020000
19.50 P0.11-45.00%959809-28CCL261009P00019500
19.00 P0.08-33.33%3112609-28CCL261009P00019000
18.50 P00%0CCL261009P00018500
18.00 P0.07-22.22%4509-18CCL261009P00018000
17.50 P00%0CCL261009P00017500
17.00 P0.03-40.00%82309-16CCL261009P00017000
16.00 P00%0CCL261009P00016000
15.00 P00%0CCL261009P00015000
14.00 P0.330%1109-28CCL261009P00014000
13.00 P0.200%2209-28CCL261009P00013000
12.00 P0.250%1109-28CCL261009P00012000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC