Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

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 Nov 20, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
16,33517,92220,52435,610


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 @ $27.00

Puts
Calls


CCL Nov 20, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
45.00 C0.04-33.33%18208-20CCL261120C00045000
40.00 C0.02-33.33%245709-15CCL261120C00040000
37.00 C0.02-50.00%5922909-28CCL261120C00037000
36.00 C0.01-66.67%591,08609-28CCL261120C00036000
35.00 C0.05-16.67%363009-16CCL261120C00035000
34.00 C0.06+20.00%42,00909-25CCL261120C00034000
33.00 C0.05+25.00%136709-28CCL261120C00033000
32.00 C0.05-28.57%241,39009-28CCL261120C00032000
31.00 C0.10-9.09%5845009-28CCL261120C00031000
30.00 C0.13+8.33%5,1202,37609-28CCL261120C00030000
29.00 C0.18-10.00%31,06509-28CCL261120C00029000
28.00 C0.25+4.17%703,70409-28CCL261120C00028000
27.00 C0.33-5.71%4732,23709-28CCL261120C00027000
26.00 C0.45-11.76%1371,84009-28CCL261120C00026000
25.00 C0.67-4.29%4362,04609-28CCL261120C00025000
24.00 C0.91-5.21%5,2898,18909-28CCL261120C00024000
22.50 C1.47-10.91%3172,61309-28CCL261120C00022500
21.00 C2.31+0.43%676609-28CCL261120C00021000
20.00 C2.90-5.54%322,30209-28CCL261120C00020000
19.00 C3.30-31.25%1016709-24CCL261120C00019000
17.50 C4.65-13.08%3320109-23CCL261120C00017500
16.00 C6.50-0.91%111109-17CCL261120C00016000
15.00 C8.09+9.32%23809-22CCL261120C00015000
12.50 C11.770%2209-01CCL261120C00012500
Puts
StrikePriceChangeVolOILastContract Name
45.00 P00%0CCL261120P00045000
40.00 P16.75+0.60%1609-08CCL261120P00040000
37.00 P00%0CCL261120P00037000
36.00 P13.85+53.21%2209-18CCL261120P00036000
35.00 P11.48-1.96%2109-02CCL261120P00035000
34.00 P6.80+1.49%2208-18CCL261120P00034000
33.00 P9.10+27.27%182108-31CCL261120P00033000
32.00 P4.50+5.14%43408-06CCL261120P00032000
31.00 P5.50+18.53%15908-25CCL261120P00031000
30.00 P8.15+5.30%5442509-18CCL261120P00030000
29.00 P7.15+5.61%1640509-23CCL261120P00029000
28.00 P6.08-2.41%333109-28CCL261120P00028000
27.00 P4.75-11.87%517,31609-28CCL261120P00027000
26.00 P4.10-9.69%1321,92209-25CCL261120P00026000
25.00 P3.34-0.60%216,79409-28CCL261120P00025000
24.00 P2.57-1.15%194,46709-28CCL261120P00024000
22.50 P1.650.00%2333,77809-28CCL261120P00022500
21.00 P0.970.00%4535,42909-28CCL261120P00021000
20.00 P0.66+3.13%1,2792,13809-28CCL261120P00020000
19.00 P0.40+2.56%17180509-28CCL261120P00019000
17.50 P0.170.00%421,08109-28CCL261120P00017500
16.00 P0.09-25.00%115509-25CCL261120P00016000
15.00 P0.05-16.67%11087609-28CCL261120P00015000
12.50 P0.040.00%38709-21CCL261120P00012500


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