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 Nov 20, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
813	3,441	791	5,170

CCL Nov 20, 2026 Exp. - Volume by Strike

Puts

Calls

CCL Nov 20, 2026 Exp. - Open Interest by Strike

Puts

Calls

CCL Nov 20, 2026 Exp. - Max Pain @ $26.00

Puts

Calls

CCL Nov 20, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
45.00 C	0.36	-10.00%	10	33	06-29	CCL261120C00045000
40.00 C	0.60	-26.83%	1	336	07-02	CCL261120C00040000
37.00 C	0.50	-50.50%	1	49	07-13	CCL261120C00037000
36.00 C	0.53	-61.03%	5	691	07-08	CCL261120C00036000
35.00 C	0.68	-13.92%	4	539	07-14	CCL261120C00035000
34.00 C	1.00	-15.25%	12	139	07-07	CCL261120C00034000
33.00 C	1.00	-9.09%	2	171	07-14	CCL261120C00033000
32.00 C	1.15	-8.00%	19	403	07-14	CCL261120C00032000
31.00 C	1.47	+8.89%	2	298	07-15	CCL261120C00031000
30.00 C	1.76	+6.02%	1	328	07-15	CCL261120C00030000
29.00 C	2.01	+21.82%	1	65	07-15	CCL261120C00029000
28.00 C	2.34	-18.18%	13	237	07-14	CCL261120C00028000
27.00 C	3.04	-36.13%	2	152	07-07	CCL261120C00027000
26.00 C	3.46	-1.42%	1	116	07-15	CCL261120C00026000
25.00 C	3.95	+16.18%	120	101	07-13	CCL261120C00025000
24.00 C	4.80	-0.41%	4	407	07-15	CCL261120C00024000
22.50 C	4.90	-23.44%	2	8	07-08	CCL261120C00022500
21.00 C	6.00	-33.70%	3	59	07-08	CCL261120C00021000
20.00 C	9.50	-18.10%	4	9	06-25	CCL261120C00020000
19.00 C	9.72	-24.36%	30	40	07-02	CCL261120C00019000
17.50 C	11.35	+41.88%	53	63	06-01	CCL261120C00017500
15.00 C	13.39	+32.57%	1	10	05-27	CCL261120C00015000
12.50 C	0	0%	0			CCL261120C00012500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
45.00 P	0	0%	0			CCL261120P00045000
40.00 P	0	0%	0			CCL261120P00040000
37.00 P	0	0%	0			CCL261120P00037000
36.00 P	0	0%	0			CCL261120P00036000
35.00 P	0	0%	0			CCL261120P00035000
34.00 P	0	0%	0			CCL261120P00034000
33.00 P	4.95	+3.13%	17	20	06-22	CCL261120P00033000
32.00 P	6.50	+22.41%	5	33	07-09	CCL261120P00032000
31.00 P	4.45	+15.58%	23	42	06-25	CCL261120P00031000
30.00 P	3.95	-1.25%	4	187	07-01	CCL261120P00030000
29.00 P	4.14	+29.38%	24	78	07-07	CCL261120P00029000
28.00 P	3.65	-14.32%	10	161	07-14	CCL261120P00028000
27.00 P	3.53	+41.77%	18	270	07-09	CCL261120P00027000
26.00 P	2.55	+4.94%	4	299	07-15	CCL261120P00026000
25.00 P	2.17	-9.96%	12	126	07-14	CCL261120P00025000
24.00 P	1.66	-2.35%	3	1,016	07-15	CCL261120P00024000
22.50 P	1.55	+21.09%	197	1,507	07-08	CCL261120P00022500
21.00 P	0.82	-4.65%	1	638	07-14	CCL261120P00021000
20.00 P	0.63	-3.08%	1	208	07-14	CCL261120P00020000
19.00 P	0.47	-18.97%	2	65	07-13	CCL261120P00019000
17.50 P	0.30	-25.00%	3	656	07-13	CCL261120P00017500
15.00 P	0.17	+30.77%	11	572	07-08	CCL261120P00015000
12.50 P	0.05	-28.57%	2	83	07-15	CCL261120P00012500

Share