Carnival (CCL) Options Chain & Prices $24.80 -0.15 (-0.60%) As of 08/28/2026 03:58 PM Eastern Add Compare Share Share Options Chain Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsInsider TradesNews and TrendsOptions ChainOwnershipSEC FilingsShort Interest CCL Put and Call Options List 1/21/2028 12/17/2027 9/17/2027 6/17/2027 4/16/2027 3/19/2027 1/15/2027 12/18/2026 11/20/2026 10/16/2026 10/9/2026 10/2/2026 9/25/2026 9/18/2026 9/11/2026 9/4/2026 Options Date Put and Call Options Put Options Call Options Options Type All In The Money Out of The Money Moneyness With Volume Without Volume All Volume Strike Price Min Strike Price Max Export ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades9/4/2026$20.00$4.839Call5 - - 10(+0)69.69% (+3.62%)0.98893759/4/2026$22.50$0.028Put1 - 130(+20)42.88% (+0.34%)-0.04662719/4/2026$23.00$0.043Put63532140(+2)38.44% (-0.70%)-0.072932129/4/2026$23.00$1.875Call41 - 32(+0)38.44% (-0.70%)0.92782549/4/2026$23.50$0.077Put65142596(+14)35.25% (-1.99%)-0.126784169/4/2026$23.50$1.409Call108 - 4(+0)35.25% (-1.99%)0.87459439/4/2026$24.00$0.158Put1,4912195781424(+16)33.87% (-2.96%)-0.230117609/4/2026$24.00$0.990Call2525 - 50(+0)33.87% (-2.96%)0.77252329/4/2026$24.50$0.315Put860252492276(+95)33.68% (-3.17%)-0.3819791769/4/2026$24.50$0.646Call7 - 494(+1)33.68% (-3.17%)0.6225994 Get the Latest News and Ratings for CCL and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Carnival and its competitors with MarketBeat's FREE daily newsletter. 9/4/2026$25.00$0.556Put1,725189639849(+201)33.61% (-3.37%)-0.5535451869/4/2026$25.00$0.385Call662253232359(+212)33.61% (-3.37%)0.453164789/4/2026$25.50$0.882Put292122393(+46)33.53% (-3.85%)-0.7145271029/4/2026$25.50$0.207Call62181132603(+87)33.53% (-3.85%)0.294243889/4/2026$26.00$1.283Put167610347(+87)38.69% (-2.46%)-0.83839809/4/2026$26.00$0.103Call32543133291(+42)33.83% (-4.27%)0.171715689/4/2026$26.50$1.736Put941710120(+18)35.15% (-3.97%)-0.913062549/4/2026$26.50$0.053Call425104310357(+118)35.15% (-3.97%)0.096975439/4/2026$27.00$2.218Put8415451756(+66)38.02% (-2.61%)-0.948425139/4/2026$27.00$0.033Call1609726734(+93)38.02% (-2.61%)0.06053409/4/2026$27.50$2.712Put1261103(+20)42.04% (-0.86%)-0.96402969/4/2026$27.50$0.024Call48 - 281437(+122)42.04% (-0.86%)0.043601159/4/2026$28.00$3.208Put71 - 77(-38)46.28% (+0.29%)-0.97278969/4/2026$28.00$0.020Call27 - 3546(-6)46.28% (+0.29%)0.03379759/4/2026$28.50$0.016Call52241267(+0)50.21% (+0.64%)0.02661879/4/2026$29.00$0.013Call46 - 1365(-15)53.66% (+0.47%)0.0208243End-of-day options data provided by Trade Alert and Intrinio. Related Companies and Tools Related Companies UAL Options DAL Options DIS Options FDX Options NCLH Options NKE Options RCL Options VIK Options ABNB Options MAR Options Options Chain Tools Short Interest TrackerShort Interest IncreasesShort Interest DecreasesUnusual Call VolumeUnusual Put Volume This page (NYSE:CCL) was last updated on 8/28/2026 by MarketBeat.com Staff. From Our PartnersMILLIONAIRE MASTERCLASS INVITE: AltucherJames Altucher says Elon Musk is preparing an unprecedented project set to surface on September 25. Altuche...Paradigm Press | SponsoredA $382 trillion migration and the position no one is talking aboutTrump just signed a law requiring America's entire $382 trillion financial system to migrate to a new money ne...Awesomely | SponsoredYour $29.97 book is free todayWhy Some Traders Skip Stocks Entirely You don't need a big account to trade options. In fact, options ca...Profits Run | SponsoredThe REAL Reason Trump is Invading IranFor a moment… Forget about Trump’s ties to Israel. Forget about reports of Iran’s nuclear program. Be...Banyan Hill Publishing | SponsoredLeading AI Insider Issues Urgent Market WarningA leading AI pioneer has spent $17 million on AI research and tools since 2022, building a platform now used b...TradeSmith | SponsoredBank of America: 'Digital Dollar Inevitable'Bank of America just revealed your expiration date. In their Bloomberg interview, they didn't just predict the...Decentralized Masters | SponsoredThe trade I’ve been waiting for since 2011Ross Givens, Director of Research at Traders Agency, is calling for gold to reach $10,000 an ounce this superc...Traders Agency | SponsoredBuy this stock todayMost tech companies skip dividends entirely. This one doesn't, paying shareholders like clockwork while flying...Chaikin Analytics | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Carnival Corporation Please log in to your account or sign up in order to add this asset to your watchlist. Share Carnival With A Colleague Link copied to clipboard. Unlock superior investment research and tools. Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools and reports. Get MarketBeat All Access MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In Email Me a Login Link or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Free CCL Stock Alerts