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 Oct 16, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
2,049	11,356	3,805	14,876

CCL Oct 16, 2026 Exp. - Volume by Strike

Puts

Calls

CCL Oct 16, 2026 Exp. - Open Interest by Strike

Puts

Calls

CCL Oct 16, 2026 Exp. - Max Pain @ $27.00

Puts

Calls

CCL Oct 16, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
45 C	0.06	+20.00%	1	305	07-14	CCL261016C00045000
40 C	0.14	0.00%	2	4,070	07-15	CCL261016C00040000
39 C	0.18	+5.88%	4	122	07-15	CCL261016C00039000
38 C	0.21	0.00%	10	278	07-15	CCL261016C00038000
37 C	0.27	+3.85%	1	186	07-15	CCL261016C00037000
36 C	0.34	+6.25%	1	352	07-15	CCL261016C00036000
35 C	0.42	-12.50%	29	380	07-14	CCL261016C00035000
34 C	0.62	-4.62%	13	474	07-15	CCL261016C00034000
33 C	0.79	+41.07%	180	313	07-09	CCL261016C00033000
32 C	0.99	+16.47%	2	402	07-15	CCL261016C00032000
31 C	1.20	+14.29%	1	563	07-15	CCL261016C00031000
30 C	1.38	+6.15%	17	2,095	07-15	CCL261016C00030000
29 C	1.69	+4.97%	9	292	07-15	CCL261016C00029000
28 C	1.99	+2.05%	10	612	07-15	CCL261016C00028000
27 C	2.46	+2.93%	47	912	07-15	CCL261016C00027000
26 C	3.05	+22.98%	1	149	07-09	CCL261016C00026000
25 C	3.43	-7.30%	25	1,236	07-14	CCL261016C00025000
24 C	4.85	-5.27%	80	89	07-06	CCL261016C00024000
23 C	4.80	+3.23%	1	130	07-15	CCL261016C00023000
22 C	5.57	-32.48%	2	15	07-13	CCL261016C00022000
21 C	6.35	+1.76%	24	169	07-15	CCL261016C00021000
20 C	7.46	+18.04%	2	140	07-10	CCL261016C00020000
19 C	9.29	+5.93%	3	14	06-09	CCL261016C00019000
18 C	9.62	+8.09%	34	17	05-26	CCL261016C00018000
17 C	10.97	+4.58%	42	46	06-09	CCL261016C00017000
15 C	14.75	+47.50%	20	44	06-15	CCL261016C00015000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
45 P	14.90	-20.95%	35	75	06-22	CCL261016P00045000
40 P	13.35	-7.68%	2	201	04-23	CCL261016P00040000
39 P	11.72	+8.52%	1	2	04-08	CCL261016P00039000
38 P	0	0%	0			CCL261016P00038000
37 P	11.15	+32.74%	1	30	07-08	CCL261016P00037000
36 P	10.71	0%	2	1	05-05	CCL261016P00036000
35 P	6.68	0%	10	10	07-01	CCL261016P00035000
34 P	4.95	-49.64%	18	1	06-18	CCL261016P00034000
33 P	6.92	+30.08%	3	92	07-09	CCL261016P00033000
32 P	5.50	+12.24%	3	218	07-06	CCL261016P00032000
31 P	5.10	-15.28%	1	174	07-10	CCL261016P00031000
30 P	5.15	+59.94%	1	1,460	07-08	CCL261016P00030000
29 P	3.80	+1.88%	1	263	07-09	CCL261016P00029000
28 P	3.25	+4.84%	55	337	07-13	CCL261016P00028000
27 P	2.67	+0.75%	1	941	07-14	CCL261016P00027000
26 P	2.09	-7.52%	9	496	07-15	CCL261016P00026000
25 P	1.66	-4.05%	4	1,490	07-15	CCL261016P00025000
24 P	1.37	+11.38%	15	3,293	07-14	CCL261016P00024000
23 P	1.06	-20.30%	25	946	07-09	CCL261016P00023000
22 P	0.76	-5.00%	43	1,470	07-15	CCL261016P00022000
21 P	0.77	+60.42%	11	242	07-08	CCL261016P00021000
20 P	0.39	-15.22%	1	2,497	07-15	CCL261016P00020000
19 P	0.41	+24.24%	50	249	07-08	CCL261016P00019000
18 P	0.20	-31.03%	3	3,693	07-13	CCL261016P00018000
17 P	0.14	-17.65%	2	244	07-13	CCL261016P00017000
15 P	0.06	-45.45%	1	256	07-15	CCL261016P00015000

Share