Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

CCL
Carnival Corporation Ltd.
stock NYSE

Market Open
Sep 30, 2026 3:24:49 PM EDT
24.75USD-1.454%(-0.36)22,750,755
24.74Bid   24.75Ask   0.01Spread
Pre-market
Sep 30, 2026 9:29:30 AM EDT
25.40USD+1.137%(+0.29)127,524
After-hours
Sep 29, 2026 4:57:30 PM EDT
25.03USD-0.446%(-0.11)0
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Oct 2, 2026Oct 9, 2026Oct 16, 2026Oct 23, 2026Oct 30, 2026Nov 6, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Apr 16, 2027Jun 17, 2027Sep 17, 2027Dec 17, 2027Jan 21, 2028Jan 19, 2029

ITM/OTM for Dec 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
86615,7707,3189,752


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
StrikePriceChangeVolOILastContract Name
50 C0.75+50.00%11,11309-29CCL271217C00050000
47 C0.60-7.69%301,30509-14CCL271217C00047000
45 C0.56-55.91%351,01509-18CCL271217C00045000
42 C0.78-22.00%1838409-28CCL271217C00042000
40 C1.01+24.69%612,02109-28CCL271217C00040000
37 C1.39+18.80%21,80309-22CCL271217C00037000
35 C2.25+54.11%2251,57409-29CCL271217C00035000
32 C2.92+56.99%11,11809-29CCL271217C00032000
30 C3.50+49.57%1001,34209-29CCL271217C00030000
28 C4.40+57.71%252,85109-29CCL271217C00028000
25 C5.25+43.84%6041,24409-29CCL271217C00025000
23 C6.25+42.05%1243109-29CCL271217C00023000
20 C7.50+30.89%8927009-29CCL271217C00020000
18 C8.87+28.36%14309-29CCL271217C00018000
15 C11.20+29.48%1312209-29CCL271217C00015000
Puts
StrikePriceChangeVolOILastContract Name
50 P00%0CCL271217P00050000
47 P16.500%383402-02CCL271217P00047000
45 P00%0CCL271217P00045000
42 P16.45+28.52%26107-16CCL271217P00042000
40 P11.50-4.17%2312-22CCL271217P00040000
37 P12.30-12.33%1107-15CCL271217P00037000
35 P13.23+0.30%8041309-11CCL271217P00035000
32 P7.700.00%3235008-11CCL271217P00032000
30 P7.55-16.39%191,37009-29CCL271217P00030000
28 P7.65+26.66%41,32509-10CCL271217P00028000
25 P4.53-24.50%233,76109-29CCL271217P00025000
23 P3.70-22.92%103,01809-29CCL271217P00023000
20 P2.28-18.57%592,12409-29CCL271217P00020000
18 P1.57-27.31%63,33809-29CCL271217P00018000
15 P1.21-7.63%11,27209-28CCL271217P00015000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC