Dark

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 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 Apr 16, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
2,408	2,109	401	3,999

CCL Apr 16, 2027 Exp. - Volume by Strike

Puts

Calls

CCL Apr 16, 2027 Exp. - Open Interest by Strike

Puts

Calls

CCL Apr 16, 2027 Exp. - Max Pain @ $23.00

Puts

Calls

CCL Apr 16, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
35 C	0.44	+7.32%	3	211	09-25	CCL270416C00035000
34 C	0.49	-2.00%	1	8	09-24	CCL270416C00034000
33 C	0.61	+15.09%	1	438	09-28	CCL270416C00033000
32 C	0.70	+18.64%	497	583	09-25	CCL270416C00032000
31 C	0.82	+13.89%	1	451	09-25	CCL270416C00031000
30 C	0.92	-3.16%	13	163	09-28	CCL270416C00030000
29 C	0.99	-7.48%	63	99	09-24	CCL270416C00029000
28 C	1.18	+6.31%	6	54	09-24	CCL270416C00028000
27 C	1.60	+4.58%	3	81	09-22	CCL270416C00027000
26 C	1.63	+3.82%	2	21	09-25	CCL270416C00026000
25 C	2.10	+9.95%	50	787	09-25	CCL270416C00025000
24 C	2.30	-14.81%	3	255	09-23	CCL270416C00024000
23 C	2.84	+7.17%	10	817	09-28	CCL270416C00023000
22 C	3.50	+21.95%	1	96	09-25	CCL270416C00022000
21 C	3.35	-6.94%	5	303	09-24	CCL270416C00021000
20 C	4.30	-11.34%	5	8	09-28	CCL270416C00020000
19 C	4.69	-8.93%	5	10	09-24	CCL270416C00019000
18 C	5.25	-6.25%	4	27	09-23	CCL270416C00018000
17 C	6.60	+0.76%	100	103	09-17	CCL270416C00017000
16 C	0	0%	0			CCL270416C00016000
15 C	8.20	-8.89%	1	2	09-22	CCL270416C00015000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
35 P	12.94	+5.46%	1	85	09-14	CCL270416P00035000
34 P	0	0%	0			CCL270416P00034000
33 P	10.68	+8.43%	28	57	09-14	CCL270416P00033000
32 P	8.60	+10.12%	10	161	08-31	CCL270416P00032000
31 P	6.88	+5.04%	4	4	08-21	CCL270416P00031000
30 P	8.66	+19.94%	1	52	09-18	CCL270416P00030000
29 P	7.28	+9.47%	2	12	09-16	CCL270416P00029000
28 P	0	0%	0			CCL270416P00028000
27 P	6.15	0%	5	5	09-18	CCL270416P00027000
26 P	4.45	+26.06%	2	25	09-02	CCL270416P00026000
25 P	4.98	+3.32%	2	26	09-24	CCL270416P00025000
24 P	3.76	-6.00%	1	131	09-21	CCL270416P00024000
23 P	3.29	-4.64%	10	198	09-22	CCL270416P00023000
22 P	2.80	+1.82%	5	209	09-28	CCL270416P00022000
21 P	2.50	+9.65%	50	104	09-24	CCL270416P00021000
20 P	1.96	+7.69%	14	732	09-23	CCL270416P00020000
19 P	1.51	+7.09%	2	95	09-23	CCL270416P00019000
18 P	1.18	-9.23%	2,300	2,357	09-25	CCL270416P00018000
17 P	0.96	+11.63%	1	3	09-24	CCL270416P00017000
16 P	0.75	+7.14%	15	15	09-24	CCL270416P00016000
15 P	0.49	-5.77%	1	129	09-24	CCL270416P00015000

Share