Dark

CCL
Carnival Corporation Ltd.
stock NYSE

At Close

Sep 30, 2026 4:00:00 PM EDT

24.57USD-2.151%(-0.54)35,621,140

23.61Bid 26.25Ask 2.64Spread

Pre-market

Sep 30, 2026 9:29:30 AM EDT

25.40USD+1.137%(+0.29)127,524

After-hours

Sep 30, 2026 4:59:30 PM EDT

24.59USD+0.081%(+0.02)231,103

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Oct 2, 2026 Oct 9, 2026 Oct 16, 2026 Oct 23, 2026 Oct 30, 2026 Nov 6, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Apr 16, 2027 Jun 17, 2027 Sep 17, 2027 Dec 17, 2027 Jan 21, 2028 Jan 19, 2029

ITM/OTM for Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
19,102	72,608	57,414	93,557

CCL Dec 18, 2026 Exp. - Volume by Strike

Puts

Calls

CCL Dec 18, 2026 Exp. - Open Interest by Strike

Puts

Calls

CCL Dec 18, 2026 Exp. - Max Pain @ $27.00

Puts

Calls

CCL Dec 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
50 C	0.15	+50.00%	5	201	08-05	CCL261218C00050000
47 C	0.01	-90.91%	1	3,012	09-21	CCL261218C00047000
45 C	0.03	+50.00%	8	5,095	09-29	CCL261218C00045000
42 C	0.04	+100.00%	3	1,600	09-29	CCL261218C00042000
40 C	0.03	-25.00%	9	11,714	09-29	CCL261218C00040000
39 C	0.03	-25.00%	60	272	09-29	CCL261218C00039000
38 C	0.08	+700.00%	60	530	09-29	CCL261218C00038000
37 C	0.05	-16.67%	66	1,457	09-29	CCL261218C00037000
36 C	0.12	+140.00%	172	368	09-29	CCL261218C00036000
35 C	0.15	+150.00%	157	14,165	09-29	CCL261218C00035000
34 C	0.28	+211.11%	1	264	09-29	CCL261218C00034000
33 C	0.25	+177.78%	6	359	09-29	CCL261218C00033000
32 C	0.34	+112.50%	48	3,983	09-29	CCL261218C00032000
31 C	0.45	+150.00%	125	7,073	09-29	CCL261218C00031000
30 C	0.57	+128.00%	1,535	10,272	09-29	CCL261218C00030000
29 C	0.79	+154.84%	312	1,016	09-29	CCL261218C00029000
28 C	1.04	+126.09%	906	1,054	09-29	CCL261218C00028000
27 C	1.32	+120.00%	1,509	5,136	09-29	CCL261218C00027000
26 C	1.70	+115.19%	1,076	1,934	09-29	CCL261218C00026000
25 C	2.16	+122.68%	751	3,103	09-29	CCL261218C00025000
24 C	2.72	+117.60%	1,012	3,064	09-29	CCL261218C00024000
23 C	3.27	+101.85%	2,197	7,015	09-29	CCL261218C00023000
22 C	3.80	+74.31%	192	1,476	09-29	CCL261218C00022000
21 C	4.50	+66.05%	5	503	09-29	CCL261218C00021000
20 C	5.47	+70.94%	402	3,803	09-29	CCL261218C00020000
19 C	3.96	+2.86%	11	45	09-21	CCL261218C00019000
18 C	7.40	+37.04%	30	40	09-29	CCL261218C00018000
17 C	5.33	-0.37%	10	849	09-25	CCL261218C00017000
16 C	6.70	0%	40	40	09-22	CCL261218C00016000
15 C	10.02	+39.94%	1	1,389	09-29	CCL261218C00015000
13 C	8.75	-3.85%	24	460	09-24	CCL261218C00013000
10 C	15.00	+29.76%	340	405	09-29	CCL261218C00010000
8 C	22.40	+12.28%	15	6	08-06	CCL261218C00008000
5 C	17.04	-29.00%	1	6	09-15	CCL261218C00005000
3 C	26.00	-3.24%	14	1	08-06	CCL261218C00003000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
50 P	24.80	+0.40%	1	1	08-27	CCL261218P00050000
47 P	23.70	+15.89%	1	1	09-08	CCL261218P00047000
45 P	21.80	+1.63%	1	2	09-08	CCL261218P00045000
42 P	0	0%	0			CCL261218P00042000
40 P	10.90	+6.86%	1	46	01-13	CCL261218P00040000
39 P	13.14	+40.38%	10	10	08-21	CCL261218P00039000
38 P	14.54	0%	2	0	09-02	CCL261218P00038000
37 P	13.20	+2.48%	75	276	05-20	CCL261218P00037000
36 P	12.05	+66.90%	3	13	08-31	CCL261218P00036000
35 P	10.90	+22.47%	1	180	08-31	CCL261218P00035000
34 P	9.99	0%	2	1	08-31	CCL261218P00034000
33 P	8.45	+67.33%	2	28	09-29	CCL261218P00033000
32 P	7.40	-19.57%	11	3,199	09-29	CCL261218P00032000
31 P	8.55	-2.84%	6	293	09-22	CCL261218P00031000
30 P	8.60	+3.61%	1	3,222	09-24	CCL261218P00030000
29 P	4.50	-38.36%	7	2,718	09-29	CCL261218P00029000
28 P	3.95	-38.66%	1	393	09-29	CCL261218P00028000
27 P	3.10	-40.38%	95	17,033	09-29	CCL261218P00027000
26 P	2.61	-40.95%	4	2,823	09-29	CCL261218P00026000
25 P	1.86	-49.04%	190	27,175	09-29	CCL261218P00025000
24 P	1.43	-52.01%	157	2,203	09-29	CCL261218P00024000
23 P	1.05	-55.51%	146	6,414	09-29	CCL261218P00023000
22 P	0.74	-58.66%	409	20,006	09-29	CCL261218P00022000
21 P	0.55	-58.96%	126	17,625	09-29	CCL261218P00021000
20 P	0.36	-59.09%	99	15,151	09-29	CCL261218P00020000
19 P	0.26	-58.73%	48	619	09-29	CCL261218P00019000
18 P	0.18	-55.00%	36	263	09-29	CCL261218P00018000
17 P	0.13	-50.00%	122	7,032	09-29	CCL261218P00017000
16 P	0.10	-47.37%	5	122	09-29	CCL261218P00016000
15 P	0.04	-55.56%	8	6,030	09-29	CCL261218P00015000
13 P	0.03	0.00%	1	4,440	09-29	CCL261218P00013000
10 P	0.01	0.00%	520	3,145	09-22	CCL261218P00010000
8 P	0.01	-50.00%	14	8,755	09-23	CCL261218P00008000
5 P	0.01	-80.00%	240	1,724	08-12	CCL261218P00005000
3 P	0.01	-66.67%	33	28	08-11	CCL261218P00003000

document.getElementById("bKplTv").onerror = function(){this.style.display='none';}; .dark-mode .Jsxd0c{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Jsxd0c{ color: #333333; background-color: white; border: 2px solid #333333; }CCLCarnival Corporation Ltd.stock NYSE

CCL Dec 18, 2026 Exp. - Open Interest by Strike

CCL Dec 18, 2026 Exp. - Max Pain @ $27.00

CCL
Carnival Corporation Ltd.
stock NYSE