Dark

Check out our Level2View

CCL
Carnival Corporation Ltd.
stock NYSE

At Close

Jul 16, 2026 3:59:58 PM EDT

26.85USD+0.978%(+0.26)13,947,450

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 16, 2026 9:16:30 AM EDT

26.46USD-0.489%(-0.13)17,804

After-hours

Jul 16, 2026 4:37:30 PM EDT

26.80USD-0.182%(-0.05)11,729

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 Jun 17, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
47	2,238	255	1,643

CCL Jun 17, 2027 Exp. - Volume by Strike

Puts

Calls

CCL Jun 17, 2027 Exp. - Open Interest by Strike

Puts

Calls

CCL Jun 17, 2027 Exp. - Max Pain @ $27.00

Puts

Calls

CCL Jun 17, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
45 C	0.96	-5.88%	24	499	07-14	CCL270617C00045000
42 C	1.20	-2.44%	112	100	07-14	CCL270617C00042000
40 C	1.46	-11.52%	10	529	07-14	CCL270617C00040000
37 C	1.91	-11.16%	14	122	07-14	CCL270617C00037000
35 C	2.29	-6.53%	30	137	07-14	CCL270617C00035000
32 C	3.05	-7.58%	1	130	07-13	CCL270617C00032000
30 C	3.55	-11.03%	2	206	07-14	CCL270617C00030000
27 C	4.69	-4.29%	3	515	07-15	CCL270617C00027000
25 C	5.70	-36.17%	2	33	07-15	CCL270617C00025000
23 C	7.20	-0.69%	1	2	07-15	CCL270617C00023000
20 C	7.90	-16.84%	3	6	07-08	CCL270617C00020000
18 C	9.50	0%	1	1	07-08	CCL270617C00018000
15 C	12.15	-23.05%	1	5	07-08	CCL270617C00015000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
45 P	0	0%	0			CCL270617P00045000
42 P	0	0%	0			CCL270617P00042000
40 P	0	0%	0			CCL270617P00040000
37 P	10.05	0%	90	90	06-24	CCL270617P00037000
35 P	10.55	+4.15%	1	2	07-08	CCL270617P00035000
32 P	6.75	+11.94%	4	4	07-01	CCL270617P00032000
30 P	6.00	+9.09%	2	59	07-02	CCL270617P00030000
27 P	5.12	+16.36%	10	100	07-08	CCL270617P00027000
25 P	3.60	-5.26%	116	350	07-15	CCL270617P00025000
23 P	2.84	0.00%	2	1,101	07-14	CCL270617P00023000
20 P	1.74	-0.57%	2	122	07-15	CCL270617P00020000
18 P	1.24	-6.77%	2	20	07-10	CCL270617P00018000
15 P	0.68	-8.11%	2	50	07-09	CCL270617P00015000

Share