Dark

Check out our API

CCL
Carnival Corporation Ltd.
stock NYSE

At Close

Sep 29, 2026 3:59:59 PM EDT

25.14USD+13.550%(+3.00)75,324,115

25.13Bid 25.15Ask 0.02Spread

Pre-market

Sep 29, 2026 9:29:59 AM EDT

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

After-hours

Sep 29, 2026 4:57:30 PM EDT

25.03USD-0.446%(-0.11)199,100

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 19, 2029View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
802	1,112	107	249

CCL Jan 19, 2029 Exp. - Volume by Strike

Puts

Calls

CCL Jan 19, 2029 Exp. - Open Interest by Strike

Puts

Calls

CCL Jan 19, 2029 Exp. - Max Pain @ $18.00

Puts

Calls

CCL Jan 19, 2029 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
32 C	3.64	+1.11%	4	40	09-28	CCL290119C00032000
30 C	4.10	-0.24%	924	1,019	09-28	CCL290119C00030000
27 C	4.78	+8.88%	4	53	09-25	CCL290119C00027000
25 C	5.45	+3.81%	3	127	09-28	CCL290119C00025000
22 C	6.30	-3.08%	8	208	09-28	CCL290119C00022000
20 C	7.20	+0.70%	7	158	09-28	CCL290119C00020000
18 C	8.20	+1.99%	4	38	09-28	CCL290119C00018000
15 C	9.80	+0.82%	2	162	09-28	CCL290119C00015000
13 C	10.80	-0.92%	2	109	09-28	CCL290119C00013000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
32 P	11.95	0%	15	15	09-23	CCL290119P00032000
30 P	10.12	0%	90	90	09-17	CCL290119P00030000
27 P	8.30	0%	2	2	09-18	CCL290119P00027000
25 P	6.90	0%	5	5	09-14	CCL290119P00025000
22 P	5.15	-2.83%	2	127	09-28	CCL290119P00022000
20 P	4.38	+6.83%	2	10	09-24	CCL290119P00020000
18 P	3.35	+7.37%	35	50	09-24	CCL290119P00018000
15 P	2.17	+4.83%	3	27	09-23	CCL290119P00015000
13 P	1.45	-7.05%	10	30	09-22	CCL290119P00013000

Share