Dark

Check out our Level2View

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

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 Mar 19, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
906	5,923	4,145	12,227

CCL Mar 19, 2027 Exp. - Volume by Strike

Puts

Calls

CCL Mar 19, 2027 Exp. - Open Interest by Strike

Puts

Calls

CCL Mar 19, 2027 Exp. - Max Pain @ $28.00

Puts

Calls

CCL Mar 19, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
47 C	0.38	-20.83%	1	69	07-16	CCL270319C00047000
45 C	0.59	-14.49%	6	127	07-10	CCL270319C00045000
42 C	0.73	-12.05%	2	162	07-14	CCL270319C00042000
40 C	0.87	-17.14%	33	277	07-14	CCL270319C00040000
37 C	1.33	-6.99%	29	138	07-16	CCL270319C00037000
35 C	1.65	+10.74%	21	1,107	07-16	CCL270319C00035000
32 C	2.32	+0.87%	107	1,904	07-16	CCL270319C00032000
30 C	2.89	0.00%	11	957	07-16	CCL270319C00030000
28 C	3.67	+1.10%	2	1,182	07-16	CCL270319C00028000
25 C	5.15	+5.10%	30	555	07-15	CCL270319C00025000
23 C	5.30	-46.19%	2	66	07-08	CCL270319C00023000
20 C	7.40	-29.19%	5	151	07-08	CCL270319C00020000
18 C	13.50	+4.65%	3	86	06-16	CCL270319C00018000
15 C	12.12	-2.10%	1	48	07-16	CCL270319C00015000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
47 P	19.30	0%	1	1	05-27	CCL270319P00047000
45 P	0	0%	0			CCL270319P00045000
42 P	15.75	0%	1	1	07-14	CCL270319P00042000
40 P	0	0%	0			CCL270319P00040000
37 P	8.64	-24.93%	1	1	06-17	CCL270319P00037000
35 P	8.40	+23.53%	1	92	06-30	CCL270319P00035000
32 P	7.33	+15.43%	26	271	07-13	CCL270319P00032000
30 P	5.05	+5.21%	8	1,586	06-25	CCL270319P00030000
28 P	4.59	-10.00%	3	2,193	07-10	CCL270319P00028000
25 P	3.15	+2.27%	10	1,648	07-16	CCL270319P00025000
23 P	2.30	+2.22%	58	5,468	07-09	CCL270319P00023000
20 P	1.34	+2.29%	18	2,538	07-16	CCL270319P00020000
18 P	0.83	-5.68%	5	2,297	07-15	CCL270319P00018000
15 P	0.43	+2.38%	17	276	07-16	CCL270319P00015000

Share