Dark

CCL
Carnival Corporation Ltd.
stock NYSE

At Close

Jul 17, 2026 3:59:59 PM EDT

26.40USD-1.713%(-0.46)16,837,016

25.27Bid 27.58Ask 2.31Spread

Pre-market

Jul 17, 2026 9:28:30 AM EDT

26.04USD-3.053%(-0.82)87,354

After-hours

Jul 17, 2026 4:55:30 PM EDT

26.41USD+0.037%(+0.01)3,390,046

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

ITM/OTM for Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
8,516	92,231	24,222	82,283

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
50 C	0.16	+14.29%	5	242	07-10	CCL270115C00050000
47 C	0.49	-46.74%	1	172	06-29	CCL270115C00047000
45 C	0.25	-28.57%	1	6,833	07-08	CCL270115C00045000
42 C	0.46	-20.69%	3	4,623	07-16	CCL270115C00042000
40 C	0.60	-1.64%	70	25,055	07-16	CCL270115C00040000
37 C	0.93	+9.41%	1	2,313	07-15	CCL270115C00037000
35 C	1.12	-13.18%	1,374	33,153	07-16	CCL270115C00035000
32 C	1.74	-8.90%	553	7,740	07-15	CCL270115C00032000
31 C	2.00	-4.76%	8	85	07-16	CCL270115C00031000
30 C	2.37	+3.04%	27	7,891	07-15	CCL270115C00030000
29 C	2.64	-0.75%	5	69	07-16	CCL270115C00029000
28 C	3.00	0.00%	7	241	07-16	CCL270115C00028000
27 C	3.54	+2.61%	10	3,814	07-16	CCL270115C00027000
26 C	3.55	+1.72%	1	44	07-09	CCL270115C00026000
25 C	4.50	+0.22%	403	3,683	07-16	CCL270115C00025000
24 C	5.35	0.00%	20	26	07-10	CCL270115C00024000
23 C	5.55	-2.80%	10	328	07-16	CCL270115C00023000
22 C	5.61	-9.81%	9	447	07-08	CCL270115C00022000
21 C	8.70	-4.50%	3	2	06-30	CCL270115C00021000
20 C	7.95	-1.24%	1	1,922	07-10	CCL270115C00020000
19 C	8.67	+1.76%	1	8	07-15	CCL270115C00019000
18 C	9.45	-10.43%	1	2	07-15	CCL270115C00018000
17 C	10.07	-30.79%	19	717	07-14	CCL270115C00017000
15 C	12.09	-13.33%	33	430	07-09	CCL270115C00015000
13 C	15.89	-8.99%	1	225	06-30	CCL270115C00013000
10 C	16.64	-10.05%	1	426	07-07	CCL270115C00010000
8 C	16.66	-1.42%	1	30	05-20	CCL270115C00008000
5 C	22.04	+11.03%	3	145	05-26	CCL270115C00005000
4 C	22.05	-5.16%	1	2	06-10	CCL270115C00004000
3 C	21.65	-1.59%	6	4	05-15	CCL270115C00003000
2 C	28.72	+19.37%	3	75	06-22	CCL270115C00002000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
50 P	22.68	-0.09%	1	41	06-08	CCL270115P00050000
47 P	0	0%	0			CCL270115P00047000
45 P	15.00	-11.76%	1	2	12-26	CCL270115P00045000
42 P	13.10	-5.42%	20	24	04-17	CCL270115P00042000
40 P	11.82	-5.06%	1	276	06-26	CCL270115P00040000
37 P	9.30	-27.57%	20	331	07-01	CCL270115P00037000
35 P	8.96	-12.93%	10	4,168	07-10	CCL270115P00035000
32 P	6.81	+30.96%	26	4,027	07-07	CCL270115P00032000
31 P	5.92	-2.15%	20	94	07-13	CCL270115P00031000
30 P	5.37	+2.87%	1	7,984	07-16	CCL270115P00030000
29 P	4.75	+3.26%	26	280	07-14	CCL270115P00029000
28 P	4.30	+4.88%	6	1,278	07-16	CCL270115P00028000
27 P	3.58	+0.28%	315	5,717	07-13	CCL270115P00027000
26 P	3.20	+4.92%	5	208	07-16	CCL270115P00026000
25 P	2.61	+6.10%	17	18,426	07-16	CCL270115P00025000
24 P	2.18	-17.42%	16	400	07-14	CCL270115P00024000
23 P	1.86	+4.49%	7	1,280	07-16	CCL270115P00023000
22 P	1.51	+7.09%	5	10,202	07-14	CCL270115P00022000
21 P	1.16	-4.13%	7	71	07-15	CCL270115P00021000
20 P	0.92	0.00%	3	10,556	07-16	CCL270115P00020000
19 P	0.92	+17.95%	1,503	1,539	07-08	CCL270115P00019000
18 P	0.75	+56.25%	40	49	07-08	CCL270115P00018000
17 P	0.44	-13.73%	2	12,272	07-13	CCL270115P00017000
15 P	0.25	0.00%	6	14,636	07-16	CCL270115P00015000
13 P	0.15	-11.76%	4	4,405	07-14	CCL270115P00013000
10 P	0.05	-16.67%	3	545	07-15	CCL270115P00010000
8 P	0.05	+66.67%	1	7,522	06-25	CCL270115P00008000
5 P	0.03	0.00%	6	101	06-03	CCL270115P00005000
4 P	0.04	-20.00%	12	26	03-30	CCL270115P00004000
3 P	0.01	-80.00%	1	12	06-22	CCL270115P00003000
2 P	0.05	0.00%	1	33	12-03	CCL270115P00002000

document.getElementById("bJbph7").onerror = function(){this.style.display='none';}; .dark-mode .XJFDbS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XJFDbS{ color: #333333; background-color: white; border: 2px solid #333333; }CCLCarnival Corporation Ltd.stock NYSE