Dark

Check out our Dark Pool Levels

CCL
Carnival Corporation Ltd.
stock NYSE

Market Open

Jul 17, 2026 1:36:09 PM EDT

26.51USD-1.284%(-0.35)8,439,401

26.51Bid 26.52Ask 0.01Spread

Pre-market

Jul 17, 2026 9:28:30 AM EDT

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

After-hours

Jul 16, 2026 4:37:30 PM EDT

26.80USD-0.182%(-0.05)0

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 Dec 17, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,081	11,511	1,435	7,636

CCL Dec 17, 2027 Exp. - Volume by Strike

Puts

Calls

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

Puts

Calls

CCL Dec 17, 2027 Exp. - Max Pain @ $28.00

Puts

Calls

CCL Dec 17, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
50 C	1.39	+6.92%	2	968	07-16	CCL271217C00050000
47 C	1.69	-5.06%	51	1,328	07-16	CCL271217C00047000
45 C	1.89	0.00%	235	775	07-16	CCL271217C00045000
42 C	2.31	+1.32%	213	345	07-16	CCL271217C00042000
40 C	2.63	+4.37%	179	1,772	07-16	CCL271217C00040000
37 C	2.84	-8.39%	6	1,293	07-08	CCL271217C00037000
35 C	3.47	-7.47%	1	816	07-16	CCL271217C00035000
32 C	4.46	-3.04%	2	792	07-13	CCL271217C00032000
30 C	4.86	-7.07%	11	965	07-13	CCL271217C00030000
28 C	5.55	-7.50%	2	2,457	07-16	CCL271217C00028000
25 C	6.35	-11.81%	31	421	07-08	CCL271217C00025000
23 C	10.33	-3.46%	2	418	07-01	CCL271217C00023000
20 C	9.85	0.00%	2	136	07-10	CCL271217C00020000
18 C	14.95	+3.25%	1	42	06-18	CCL271217C00018000
15 C	12.60	-4.98%	3	64	07-16	CCL271217C00015000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
50 P	0	0%	0			CCL271217P00050000
47 P	16.50	0%	38	34	02-02	CCL271217P00047000
45 P	0	0%	0			CCL271217P00045000
42 P	16.45	+28.52%	2	61	07-16	CCL271217P00042000
40 P	11.50	-4.17%	2	3	12-22	CCL271217P00040000
37 P	12.30	-12.33%	1	1	07-15	CCL271217P00037000
35 P	10.95	+9.50%	1	351	07-15	CCL271217P00035000
32 P	8.80	-14.15%	1	350	07-15	CCL271217P00032000
30 P	7.55	+11.85%	1	60	07-15	CCL271217P00030000
28 P	6.05	+7.08%	289	575	07-15	CCL271217P00028000
25 P	4.70	+1.51%	184	1,908	07-14	CCL271217P00025000
23 P	3.80	+2.70%	6	1,709	07-16	CCL271217P00023000
20 P	2.56	+1.59%	4	2,021	07-16	CCL271217P00020000
18 P	1.94	-0.51%	2	886	07-16	CCL271217P00018000
15 P	1.16	+3.57%	1	1,112	07-16	CCL271217P00015000

Share