Dark

Check out our API

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 Jan 21, 2028View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
3,474	15,173	6,289	19,334

CCL Jan 21, 2028 Exp. - Volume by Strike

Puts

Calls

CCL Jan 21, 2028 Exp. - Open Interest by Strike

Puts

Calls

CCL Jan 21, 2028 Exp. - Max Pain @ $28.00

Puts

Calls

CCL Jan 21, 2028 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
50 C	1.60	-1.84%	4	1,540	07-13	CCL280121C00050000
47 C	1.87	-9.22%	5	973	07-14	CCL280121C00047000
45 C	2.11	-9.44%	24	4,413	07-14	CCL280121C00045000
42 C	2.52	+0.80%	78	428	07-15	CCL280121C00042000
40 C	2.84	+1.79%	1	2,104	07-15	CCL280121C00040000
37 C	3.30	+7.84%	5	377	07-14	CCL280121C00037000
35 C	3.93	+0.51%	2	590	07-13	CCL280121C00035000
32 C	4.53	-3.41%	1	1,041	07-14	CCL280121C00032000
30 C	5.20	+0.97%	5	2,767	07-15	CCL280121C00030000
28 C	6.07	-1.46%	5	940	07-13	CCL280121C00028000
25 C	7.42	-1.07%	5	2,037	07-13	CCL280121C00025000
23 C	7.98	+6.83%	1	299	07-14	CCL280121C00023000
20 C	10.08	+0.60%	2	206	07-13	CCL280121C00020000
18 C	10.95	+1.11%	1	260	07-14	CCL280121C00018000
15 C	13.53	+2.50%	2	672	07-13	CCL280121C00015000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
50 P	20.55	-2.14%	24	12	06-18	CCL280121P00050000
47 P	18.05	-9.98%	14	5	06-18	CCL280121P00047000
45 P	19.16	-4.20%	3	13	07-14	CCL280121P00045000
42 P	13.95	-7.37%	23	39	06-18	CCL280121P00042000
40 P	12.79	+1.91%	2	28	06-22	CCL280121P00040000
37 P	10.55	-11.34%	13	115	06-18	CCL280121P00037000
35 P	10.80	+21.35%	1	539	07-15	CCL280121P00035000
32 P	8.80	+4.14%	118	2,348	07-15	CCL280121P00032000
30 P	8.15	+5.16%	10	851	07-08	CCL280121P00030000
28 P	5.65	-5.83%	244	2,339	07-01	CCL280121P00028000
25 P	4.80	-1.03%	8	12,816	07-15	CCL280121P00025000
23 P	3.85	-1.79%	6	1,273	07-15	CCL280121P00023000
20 P	2.69	-1.47%	8	1,099	07-15	CCL280121P00020000
18 P	2.01	-1.95%	2	1,161	07-15	CCL280121P00018000
15 P	1.21	-3.20%	10	2,985	07-15	CCL280121P00015000

Share