Dark

Check out our Dark Pool Levels

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 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 Mar 19, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
3,090	15,338	6,649	32,519

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	0.08	-11.11%	15	103	09-14	CCL270319C00047000
45 C	0.12	0.00%	1	129	09-21	CCL270319C00045000
42 C	0.18	-63.27%	2	173	09-01	CCL270319C00042000
40 C	0.20	+5.26%	13	286	09-22	CCL270319C00040000
37 C	0.19	-24.00%	78	767	09-28	CCL270319C00037000
35 C	0.33	-13.16%	2	3,469	09-25	CCL270319C00035000
32 C	0.54	-1.82%	4	2,083	09-28	CCL270319C00032000
31 C	0.50	-23.08%	1	237	09-24	CCL270319C00031000
30 C	0.73	-5.19%	33	6,220	09-28	CCL270319C00030000
29 C	0.88	-1.12%	8	23	09-28	CCL270319C00029000
28 C	1.06	-3.64%	28	1,639	09-28	CCL270319C00028000
27 C	1.27	+9.48%	2	58	09-28	CCL270319C00027000
26 C	1.49	+14.62%	41	151	09-28	CCL270319C00026000
25 C	1.84	-1.08%	28	1,016	09-28	CCL270319C00025000
24 C	2.16	-1.37%	151	454	09-28	CCL270319C00024000
23 C	2.51	-2.71%	15	418	09-28	CCL270319C00023000
22 C	3.04	-0.33%	8	422	09-28	CCL270319C00022000
21 C	3.40	-9.33%	25	76	09-28	CCL270319C00021000
20 C	4.00	-1.72%	24	282	09-28	CCL270319C00020000
19 C	4.57	-12.95%	30	22	09-24	CCL270319C00019000
18 C	5.09	-4.86%	25	199	09-23	CCL270319C00018000
17 C	6.20	+5.62%	10	6	09-22	CCL270319C00017000
16 C	6.86	-14.25%	10	11	09-28	CCL270319C00016000
15 C	7.75	+8.24%	5	184	09-28	CCL270319C00015000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
47 P	18.00	-6.74%	25	26	08-06	CCL270319P00047000
45 P	0	0%	0			CCL270319P00045000
42 P	16.29	+3.43%	2	1	08-26	CCL270319P00042000
40 P	0	0%	0			CCL270319P00040000
37 P	8.64	-24.93%	1	1	06-17	CCL270319P00037000
35 P	12.53	+3.98%	1	7	09-10	CCL270319P00035000
32 P	9.75	-2.50%	4	251	09-22	CCL270319P00032000
31 P	8.59	+8.05%	1	3	09-11	CCL270319P00031000
30 P	8.23	-2.95%	602	1,507	09-21	CCL270319P00030000
29 P	7.34	0%	150	150	09-15	CCL270319P00029000
28 P	6.83	-0.29%	1	4,583	09-23	CCL270319P00028000
27 P	4.62	0%	6	6	08-31	CCL270319P00027000
26 P	5.13	-2.29%	4	114	09-28	CCL270319P00026000
25 P	4.40	+4.76%	5	4,626	09-28	CCL270319P00025000
24 P	3.66	-4.94%	106	394	09-28	CCL270319P00024000
23 P	3.05	-6.15%	38	6,972	09-28	CCL270319P00023000
22 P	2.56	-5.88%	3	307	09-28	CCL270319P00022000
21 P	2.26	-2.59%	1	5,615	09-25	CCL270319P00021000
20 P	1.65	-3.51%	10	3,259	09-28	CCL270319P00020000
19 P	1.28	-2.29%	12	1,378	09-25	CCL270319P00019000
18 P	1.07	-5.31%	26	4,475	09-25	CCL270319P00018000
17 P	0.79	-2.47%	25	5,030	09-25	CCL270319P00017000
16 P	0.51	-25.00%	1	20	09-28	CCL270319P00016000
15 P	0.40	-6.98%	40	443	09-24	CCL270319P00015000

Share