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

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 16, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
37,04233,3269,46242,867


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 @ $24.00

Puts
Calls


CCL Oct 16, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
45.00 C0.07+40.00%5039608-14CCL261016C00045000
40.00 C0.010.00%24,20009-28CCL261016C00040000
39.00 C0.02+100.00%117109-10CCL261016C00039000
38.00 C0.01-50.00%234809-28CCL261016C00038000
37.00 C0.02-33.33%122309-23CCL261016C00037000
36.00 C0.020.00%33,48709-23CCL261016C00036000
35.00 C0.030.00%142209-23CCL261016C00035000
34.00 C0.02+100.00%186009-24CCL261016C00034000
33.00 C0.020.00%193109-22CCL261016C00033000
32.00 C0.01-66.67%11,79109-28CCL261016C00032000
31.00 C0.020.00%11,48709-24CCL261016C00031000
30.00 C0.02+100.00%174,65409-28CCL261016C00030000
29.00 C0.02-50.00%43,68809-28CCL261016C00029000
28.00 C0.04-20.00%2163,51909-28CCL261016C00028000
27.50 C0.08+33.33%62509-28CCL261016C00027500
27.00 C0.09+12.50%922,31109-28CCL261016C00027000
26.50 C0.14+27.27%27009-28CCL261016C00026500
26.00 C0.15-6.25%1284,06909-28CCL261016C00026000
25.50 C0.18-10.00%60367409-28CCL261016C00025500
25.00 C0.24-7.69%6988,35309-28CCL261016C00025000
24.50 C0.34-10.53%3722609-28CCL261016C00024500
24.00 C0.42-16.00%29911,43209-28CCL261016C00024000
23.50 C0.62-1.59%13717009-28CCL261016C00023500
23.00 C0.72-11.11%3,2389,05109-28CCL261016C00023000
22.50 C0.91-9.90%1,2191,31609-28CCL261016C00022500
22.00 C1.12-11.11%2,1284,39109-28CCL261016C00022000
21.50 C1.53-2.55%17225509-28CCL261016C00021500
21.00 C1.72-7.03%5744809-28CCL261016C00021000
20.50 C2.16+12.50%1209-28CCL261016C00020500
20.00 C2.54-2.31%493809-28CCL261016C00020000
19.50 C3.110%2109-25CCL261016C00019500
19.00 C3.45-2.82%117409-28CCL261016C00019000
18.50 C00%0CCL261016C00018500
18.00 C4.00-6.98%4019909-23CCL261016C00018000
17.50 C00%0CCL261016C00017500
17.00 C11.68+6.47%14708-03CCL261016C00017000
16.00 C5.860%6309-23CCL261016C00016000
15.00 C8.82-29.83%23509-01CCL261016C00015000
14.00 C00%0CCL261016C00014000
13.00 C9.550%1109-25CCL261016C00013000
12.00 C00%0CCL261016C00012000
Puts
StrikePriceChangeVolOILastContract Name
45.00 P22.50-0.88%4409-28CCL261016P00045000
40.00 P14.28+6.97%220108-26CCL261016P00040000
39.00 P15.28+14.46%2109-02CCL261016P00039000
38.00 P00%0CCL261016P00038000
37.00 P13.26+17.35%23009-02CCL261016P00037000
36.00 P10.710%2105-05CCL261016P00036000
35.00 P9.22+23.43%2108-26CCL261016P00035000
34.00 P10.20+83.78%22008-31CCL261016P00034000
33.00 P7.30+27.62%29608-26CCL261016P00033000
32.00 P8.53+6.62%32809-02CCL261016P00032000
31.00 P7.62+36.07%17209-01CCL261016P00031000
30.00 P7.80-2.50%16809-28CCL261016P00030000
29.00 P7.02+13.04%1182309-18CCL261016P00029000
28.00 P5.74-8.45%92,13409-25CCL261016P00028000
27.50 P00%0CCL261016P00027500
27.00 P4.65-7.00%34,22609-28CCL261016P00027000
26.50 P4.370%4409-22CCL261016P00026500
26.00 P3.82+1.60%111,73009-28CCL261016P00026000
25.50 P3.35+15.52%82309-28CCL261016P00025500
25.00 P2.98+1.02%52,90709-28CCL261016P00025000
24.50 P2.75-3.51%23309-28CCL261016P00024500
24.00 P2.15+2.38%5086,28709-28CCL261016P00024000
23.50 P1.84+6.98%121209-28CCL261016P00023500
23.00 P1.470.00%543,36209-28CCL261016P00023000
22.50 P1.20+3.45%32241109-28CCL261016P00022500
22.00 P0.97+3.19%1,0115,52109-28CCL261016P00022000
21.50 P0.73+7.35%3810,10609-28CCL261016P00021500
21.00 P0.510.00%2782,72309-28CCL261016P00021000
20.50 P0.39+14.71%13253909-28CCL261016P00020500
20.00 P0.25-3.85%2,2645,78509-28CCL261016P00020000
19.50 P0.17-19.05%283609-28CCL261016P00019500
19.00 P0.110.00%10457709-28CCL261016P00019000
18.50 P0.07-41.67%1509-28CCL261016P00018500
18.00 P0.06-14.29%4853,73909-28CCL261016P00018000
17.50 P0.03-75.00%2409-28CCL261016P00017500
17.00 P0.03-25.00%7735109-28CCL261016P00017000
16.00 P0.02-33.33%10015009-28CCL261016P00016000
15.00 P0.03+50.00%2031809-28CCL261016P00015000
14.00 P0.020%1109-24CCL261016P00014000
13.00 P00%0CCL261016P00013000
12.00 P00%0CCL261016P00012000


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