poisar

Options

Carnival Corporation Ltd. CCL

$27.93+0.56%

All optionsCreate account to unlock

Chain

CCL options

Options Chain

Active CCL contracts expiring in the next 7–45 days, strikes within ±25% of the current price.

ExpirationDays to expiryContracts
2026-08-07744
2026-08-141448
2026-08-212146
2026-08-282828
2026-09-043528
2026-09-11426
TypeStrikeExpiryOpen interestClose
Call$21.002026-08-0712$6.50
Call$22.002026-08-0743$6.12
Call$23.002026-08-073$4.72
Call$24.002026-08-07116$3.74
Call$24.502026-08-0779$3.72
Call$25.002026-08-07201$3.22
Call$25.502026-08-0723$2.44
Call$26.002026-08-07203$1.94
Call$26.502026-08-0752$1.58
Call$27.002026-08-07279$1.19
Call$27.502026-08-07288$0.90
Call$28.002026-08-07626$0.66
Call$28.502026-08-07245$0.46
Call$29.002026-08-07527$0.31
Call$29.502026-08-0764$0.20
Call$30.002026-08-07795$0.14
Call$30.502026-08-0715$0.08
Call$31.002026-08-07360$0.05
Call$31.502026-08-0718$0.01
Call$32.002026-08-07206$0.01
Call$33.002026-08-0745$0.08
Call$34.002026-08-0752$0.05
Put$21.002026-08-0790$0.05
Put$22.002026-08-0785$0.07
Put$23.002026-08-0770$0.02
Put$24.002026-08-07456$0.07
Put$24.502026-08-0755$0.06
Put$25.002026-08-07374$0.09
Put$25.502026-08-0773$0.16
Put$26.002026-08-07870$0.23
Put$26.502026-08-071,707$0.34
Put$27.002026-08-07951$0.49
Put$27.502026-08-07152$0.70
Put$28.002026-08-07327$0.97
Put$28.502026-08-0738$1.22
Put$29.002026-08-0762$1.75
Put$29.502026-08-07——
Put$30.002026-08-07147$2.34
Put$30.502026-08-07——
Put$31.002026-08-0717$3.10
Put$31.502026-08-073$4.90
Put$32.002026-08-075$4.04
Put$33.002026-08-074$7.60
Put$34.002026-08-071$8.70
Call$21.002026-08-14—$6.70
Call$22.002026-08-141$5.70
Call$23.002026-08-14——
Call$23.502026-08-14——
Call$24.002026-08-1434$3.30
Call$24.502026-08-14——
Call$25.002026-08-1442$3.45
Call$25.502026-08-14——
Call$26.002026-08-14144$2.19
Call$26.502026-08-148$2.19
Call$27.002026-08-14250$1.40
Call$27.502026-08-1473$1.19
Call$28.002026-08-14494$1.01
Call$28.502026-08-1496$0.69
Call$29.002026-08-14453$0.52
Call$29.502026-08-14137$0.38
Call$30.002026-08-14495$0.27
Call$30.502026-08-1421$0.35
Call$31.002026-08-14287$0.15
Call$31.502026-08-146$0.22
Call$32.002026-08-14174$0.07
Call$32.502026-08-14——
Call$33.002026-08-1467$0.07
Call$34.002026-08-143$0.07
Put$21.002026-08-1440$0.05
Put$22.002026-08-14802$0.03
Put$23.002026-08-1469$0.06
Put$23.502026-08-14——
Put$24.002026-08-14200$0.12
Put$24.502026-08-146$0.16
Put$25.002026-08-141,494$0.23
Put$25.502026-08-1413$0.30
Put$26.002026-08-14435$0.42
Put$26.502026-08-148$0.55
Put$27.002026-08-14186$0.74
Put$27.502026-08-1422$1.00
Put$28.002026-08-14217$1.29
Put$28.502026-08-141$1.64
Put$29.002026-08-1441$1.80
Put$29.502026-08-14—$2.18
Put$30.002026-08-1414$4.26
Put$30.502026-08-141$3.62
Put$31.002026-08-1457$5.45
Put$31.502026-08-14——
Put$32.002026-08-143$6.04
Put$32.502026-08-14——
Put$33.002026-08-144$6.80
Put$34.002026-08-142$8.60
Call$21.002026-08-21189$5.23
Call$22.002026-08-21——
Call$22.502026-08-21636$3.86
Call$23.002026-08-214$4.48
Call$24.002026-08-21552$4.05
Call$24.502026-08-217$3.46
Call$25.002026-08-211,784$3.03
Call$25.502026-08-2155$2.74
Call$26.002026-08-211,361$2.37
Call$26.502026-08-21341$2.12
Call$27.002026-08-214,989$1.64
Call$27.502026-08-21681$1.36
Call$28.002026-08-213,612$1.07
Call$28.502026-08-21189$0.88
Call$29.002026-08-213,102$0.75
Call$29.502026-08-21786$0.55
Call$30.002026-08-216,092$0.41
Call$30.502026-08-2126$0.33
Call$31.002026-08-211,892$0.26
Call$31.502026-08-2114$0.19
Call$32.002026-08-2116,067$0.19
Call$33.002026-08-21356$0.13
Call$34.002026-08-211,238$0.08
Put$21.002026-08-21478$0.04
Put$22.002026-08-21120$0.08
Put$22.502026-08-215,426$0.10
Put$23.002026-08-21414$0.12
Put$24.002026-08-216,119$0.20
Put$24.502026-08-2110,030$0.27
Put$25.002026-08-214,782$0.35
Put$25.502026-08-211,576$0.47
Put$26.002026-08-213,179$0.57
Put$26.502026-08-2194$0.69
Put$27.002026-08-215,786$0.96
Put$27.502026-08-21204$1.14
Put$28.002026-08-212,180$1.35
Put$28.502026-08-21164$1.62
Put$29.002026-08-211,190$2.16
Put$29.502026-08-2110$2.70
Put$30.002026-08-211,242$2.61
Put$30.502026-08-211$3.72
Put$31.002026-08-21711$4.45
Put$31.502026-08-21——
Put$32.002026-08-21516$5.69
Put$33.002026-08-2140$5.17
Put$34.002026-08-21——
Call$21.002026-08-28—$6.87
Call$22.002026-08-281$4.87
Call$23.002026-08-281$4.96
Call$24.002026-08-281$4.17
Call$25.002026-08-288$3.12
Call$26.002026-08-28314$2.10
Call$27.002026-08-2855$1.85
Call$28.002026-08-28330$1.28
Call$29.002026-08-28509$0.90
Call$30.002026-08-282,425$0.58
Call$31.002026-08-281,690$0.37
Call$32.002026-08-28201$0.21
Call$33.002026-08-2822$0.23
Call$34.002026-08-2811$0.20
Put$21.002026-08-2848$0.22
Put$22.002026-08-2820$0.10
Put$23.002026-08-2891$0.22
Put$24.002026-08-28224$0.28
Put$25.002026-08-28116$0.47
Put$26.002026-08-2848$0.73
Put$27.002026-08-28208$1.10
Put$28.002026-08-2866$1.54
Put$29.002026-08-2819$2.00
Put$30.002026-08-2842$2.90
Put$31.002026-08-281$3.68
Put$32.002026-08-28——
Put$33.002026-08-28——
Put$34.002026-08-28——
Call$21.002026-09-04——
Call$22.002026-09-04——
Call$23.002026-09-04——
Call$24.002026-09-04—$4.00
Call$25.002026-09-04—$3.30
Call$26.002026-09-0410$2.78
Call$27.002026-09-044$1.90
Call$28.002026-09-0418$1.47
Call$29.002026-09-0422$1.10
Call$30.002026-09-0441$0.69
Call$31.002026-09-04106$0.55
Call$32.002026-09-04138$0.35
Call$33.002026-09-0415$0.20
Call$34.002026-09-041$0.30
Put$21.002026-09-046$0.21
Put$22.002026-09-0412$0.16
Put$23.002026-09-048$0.25
Put$24.002026-09-0449$0.43
Put$25.002026-09-0417$0.59
Put$26.002026-09-0448$0.90
Put$27.002026-09-042$1.34
Put$28.002026-09-0420$1.62
Put$29.002026-09-04——
Put$30.002026-09-042$4.38
Put$31.002026-09-04——
Put$32.002026-09-04——
Put$33.002026-09-04——
Put$34.002026-09-04——
Call$21.002026-09-11——
Call$22.002026-09-11——
Call$23.002026-09-11——
Call$24.002026-09-11——
Call$25.002026-09-11——
Call$26.002026-09-11——

Live Quotes & Greeks

Members

Live bid/ask, implied volatility and Greeks for every contract are members-only.

Create account to unlock

Options Ideas & Decision Intelligence

Members

Scored options ideas and decision intelligence for this underlying are members-only.

Create account to unlock