Carnival (CCL) Options Chain & Prices $28.96 +0.17 (+0.59%) Closing price 08/7/2026 03:59 PM EasternExtended Trading$28.99 +0.03 (+0.10%) As of 08/7/2026 07:52 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Massive. Learn more. Add Compare Share Share Options Chain Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock CCL Put and Call Options List 1/21/2028 12/17/2027 6/17/2027 3/19/2027 1/15/2027 12/18/2026 11/20/2026 10/16/2026 9/25/2026 9/18/2026 9/11/2026 9/4/2026 8/28/2026 8/21/2026 8/14/2026 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 VolatilityDeltaTrades8/14/2026$24.00$0.016Put59 - - 210(+0)65.13% (+9.97%)-0.01676598/14/2026$24.00$4.996Call22 - 0(-32)65.13% (+9.97%)0.98310318/14/2026$24.50$0.019Put61 - - 14(+0)60.49% (+8.62%)-0.020844598/14/2026$24.50$4.499Call2 - 20(+0)60.49% (+8.62%)0.97902728/14/2026$25.00$0.023Put65121572(+8)55.98% (+6.93%)-0.026528648/14/2026$25.50$0.028Put1532262(+0)51.64% (+4.95%)-0.0347691508/14/2026$25.50$3.510Call11 - 0(+0)51.64% (+4.95%)0.96514218/14/2026$26.00$0.037Put106 - 16493(+0)47.59% (+2.84%)-0.047449968/14/2026$26.00$3.029Call1 - 10(-145)47.66% (+2.90%)0.95276718/14/2026$26.50$0.053Put57141082(+4)44.06% (+0.89%)-0.0683935 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. 8/14/2026$26.50$2.536Call4 - - 0(-14)44.06% (+0.89%)0.93164148/14/2026$27.00$0.084Put7325354(+10)41.41% (-0.58%)-0.104759458/14/2026$27.00$2.066Call51126275(-1)41.41% (-0.58%)0.895424288/14/2026$27.50$0.143Put443962431121(+1008)39.92% (-1.46%)-0.166194538/14/2026$27.50$1.626Call27 - - 109(-24)39.92% (-1.46%)0.834274238/14/2026$28.00$0.250Put1356813327(+135)39.39% (-1.93%)-0.256907368/14/2026$28.00$1.232Call1112817558(+11)39.39% (-1.93%)0.743989768/14/2026$28.50$0.412Put316103118617(+535)39.21% (-2.28%)-0.370262748/14/2026$28.50$0.895Call26951142138(+118)39.21% (-2.28%)0.6312671038/14/2026$29.00$0.636Put2305936201(+33)39.01% (-2.64%)-0.495311578/14/2026$29.00$0.618Call3737568678(-10)38.53% (-3.12%)0.506984778/14/2026$29.50$0.922Put9 - 3270(+189)38.76% (-3.02%)-0.62043668/14/2026$29.50$0.403Call1,628963280386(+136)38.76% (-3.02%)0.3826822248/14/2026$30.00$1.269Put2211171(+11)38.62% (-3.45%)-0.73348288/14/2026$30.00$0.248Call349160582839(+44)38.62% (-3.45%)0.270468758/14/2026$30.50$1.670Put15 - 966(+29)38.85% (-3.88%)-0.82393978/14/2026$30.50$0.148Call66560425160(+17)38.85% (-3.88%)0.180721878/14/2026$31.00$2.114Put11 - - 57(+0)39.80% (-4.11%)-0.8864758/14/2026$31.00$0.089Call141214483(+70)39.80% (-4.11%)0.118511858/14/2026$31.50$0.059Call86 - 7477(+0)41.85% (-3.86%)0.081321138/14/2026$32.00$3.072Put1 - 13(+0)45.01% (-3.08%)-0.94349818/14/2026$32.00$0.045Call64 - 4256(+26)45.01% (-3.08%)0.061149638/14/2026$32.50$0.039Call11 - 115(+1)48.86% (-2.03%)0.04986728/14/2026$33.00$0.035Call22 - 69(+0)52.91% (-1.02%)0.04253618/14/2026$34.00$5.058Put1 - 12(+0)60.69% (+0.55%)-0.9708871End-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 BKNG 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 8/9/2026 by MarketBeat.com Staff. From Our PartnersALERT: Drop these 5 stocks before the market opens tomorrow!The Wall Street Journal is already raising the alarm about a potential market crash, and Weiss Ratings researc...Weiss Ratings | SponsoredLouis Navellier: My #1 AI stock for 2026 (name & ticker inside)Louis Navellier's Stock Grader system helped him flag Nvidia before its 82,000% run and has identified the top...InvestorPlace | SponsoredTrump Takes Emergency Action - Plus Elon Musk's New VentureElon Musk has quietly launched a new venture - one that has nothing to do with rockets, EVs, or Neuralink. Tru...Altimetry | SponsoredReady to give options a try? Your first trade (Ticker included) -INSIDETired of trying tactic after tactic when it comes to options trades... only to be met with market noise and st...Base Camp Trading | SponsoredThe $15 Gold Fund That Pays Up to $1,152/MonthGold is hitting record highs, but most investors are leaving income on the table. A $15 fund is quietly paying...Investors Alley | SponsoredBuy this stock todayMarc Chaikin, founder of Chaikin Analytics, is sharing a strategy he calls 'Sell This, Buy That' - a way to mo...Chaikin Analytics | SponsoredMy top 3 AI picks for the next decadeAlexander Green bought Apple in 1996, recommended Nvidia at a split-adjusted 66 cents in 2004, and picked up A...The Oxford Club | SponsoredHere’s the stock symbol I’ve promisedWhitney Tilson of Stansberry Research has long recommended Berkshire Hathaway as a core retirement holding - b...Stansberry Research | 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