Dark

Check out our API

CCL
Carnival Corporation Ltd.
stock NYSE

Market Open

Sep 29, 2026 1:03:11 PM EDT

24.86USD+12.308%(+2.72)50,326,854

24.86Bid 24.87Ask 0.01Spread

Pre-market

Sep 29, 2026 9:29:59 AM EDT

24.42USD+10.298%(+2.28)2,194,416

After-hours

Sep 28, 2026 4:59:30 PM EDT

22.20USD+0.226%(+0.05)0

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 Jan 21, 2028View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
5,219	31,438	22,126	13,400

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 @ $25.00

Puts

Calls

CCL Jan 21, 2028 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
50 C	0.57	+14.00%	4	1,773	09-28	CCL280121C00050000
47 C	0.72	+12.50%	2	1,086	09-28	CCL280121C00047000
45 C	0.83	+9.21%	3	7,315	09-25	CCL280121C00045000
42 C	1.06	+10.42%	1	580	09-28	CCL280121C00042000
40 C	1.15	+7.48%	1	2,660	09-28	CCL280121C00040000
37 C	1.42	+7.58%	7	649	09-22	CCL280121C00037000
35 C	1.62	-4.71%	3	1,288	09-28	CCL280121C00035000
32 C	2.22	+0.91%	103	4,501	09-28	CCL280121C00032000
30 C	2.55	-1.54%	134	6,438	09-28	CCL280121C00030000
28 C	3.00	-3.23%	12	1,380	09-28	CCL280121C00028000
25 C	3.89	-5.12%	99	3,768	09-28	CCL280121C00025000
23 C	4.60	+1.10%	33	1,592	09-28	CCL280121C00023000
20 C	5.93	-1.17%	111	933	09-28	CCL280121C00020000
18 C	6.85	+7.03%	8	692	09-28	CCL280121C00018000
15 C	9.15	+2.58%	19	2,002	09-28	CCL280121C00015000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
50 P	27.15	+32.12%	1	12	09-09	CCL280121P00050000
47 P	18.05	-9.98%	14	5	06-18	CCL280121P00047000
45 P	19.75	+7.34%	1	14	08-20	CCL280121P00045000
42 P	16.73	+8.71%	30	140	08-24	CCL280121P00042000
40 P	14.86	+16.18%	2	27	08-26	CCL280121P00040000
37 P	14.82	-2.76%	5	188	09-22	CCL280121P00037000
35 P	13.10	+3.56%	5	444	09-22	CCL280121P00035000
32 P	11.20	+1.17%	10	2,408	09-24	CCL280121P00032000
30 P	9.70	+0.52%	30	1,498	09-24	CCL280121P00030000
28 P	8.11	+1.12%	11	3,291	09-23	CCL280121P00028000
25 P	5.95	+2.59%	116	14,099	09-28	CCL280121P00025000
23 P	4.93	+2.07%	8	1,496	09-24	CCL280121P00023000
20 P	3.00	-7.12%	35	3,508	09-28	CCL280121P00020000
18 P	2.35	-6.00%	6	2,646	09-28	CCL280121P00018000
15 P	1.33	-6.34%	2	5,750	09-25	CCL280121P00015000

Share