CCL · Option chain

CCL Option Chain

Every listed CCL strike within 25% of spot, across the next 6 expirations — calls and puts side by side with last price, volume and open interest, plus the closing bid and ask.

Open interest and pricing as of the close on 2026-09-03. Recomputed every morning before the open.

Spot

$23.48

Call open interest

69,898

Put open interest

196,599

Put/call (volume)

0.46

23,461 contracts changed hands across these expirations — 16,086 calls against 7,375 puts. Calls outtraded puts 2.18 to one.

Sep 11, 20266 days

call OI 5,808 · put OI 3,875

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	5.20 / 6.90	—	—	18	—	0.00 / 0.05	—	2
—	3.20 / 4.75	—	12	20	0.01	0.00 / 0.01	3	41
2.45	2.36 / 2.94	45	93	21	0.02	0.00 / 0.05	7	36
1.54	1.48 / 1.73	100	67	22	0.08	0.07 / 0.10	124	69
0.83	0.62 / 1.10	12	95	23	0.29	0.28 / 0.31	453	1,115
0.53	0.48 / 0.59	370	356	23.5	0.51	0.49 / 0.55	216	141
0.31	0.29 / 0.33	4,444	875	24	0.79	0.75 / 1.02	94	950
0.18	0.10 / 0.20	153	296	24.5	1.28	0.99 / 1.34	13	260
0.11	0.05 / 0.15	77	788	25	1.60	1.47 / 1.71	22	625
0.06	0.05 / 0.08	1,341	250	25.5	2.14	1.92 / 2.25	8	231
0.04	0.03 / 0.05	51	478	26	2.58	2.39 / 2.85	4	162
0.02	0.00 / 0.03	3	70	26.5	—	2.00 / 3.40	—	23
0.05	0.01 / 0.07	3	432	27	3.62	3.40 / 3.60	7	172
—	0.01 / 0.05	—	72	27.5	—	3.00 / 4.40	—	10
0.01	0.01 / 0.04	36	1,848	28	4.45	3.60 / 5.40	2	17
—	0.00 / 0.52	—	10	28.5	—	4.65 / 5.40	—	1
—	0.00 / 0.02	—	66	29	—	4.10 / 6.05	—	20
A dash means the contract did not trade — not a price of zero.

Sep 18, 202613 days

call OI 40,740 · put OI 152,275

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	5.25 / 5.90	—	3	18	—	0.00 / 0.05	—	1,836
—	4.25 / 5.00	—	7	19	0.04	0.00 / 0.05	8	100
—	3.35 / 3.90	—	221	20	0.03	0.01 / 0.05	13	7,030
2.55	2.40 / 2.74	16	144	21	0.06	0.02 / 0.10	42	1,201
1.65	1.62 / 1.87	65	594	22	0.18	0.17 / 0.20	1,110	9,069
0.92	0.90 / 1.19	92	212	23	0.47	0.40 / 0.50	2,515	10,348
0.79	0.67 / 0.74	261	153	23.5	0.69	0.62 / 0.73	87	543
0.50	0.49 / 0.52	1,103	3,542	24	0.97	0.95 / 1.02	146	34,165
0.30	0.30 / 0.36	65	281	24.5	1.21	1.14 / 1.37	1	1,219
0.22	0.21 / 0.23	1,852	8,812	25	1.74	1.58 / 1.73	1,045	12,400
0.14	0.12 / 0.16	52	730	25.5	2.19	2.02 / 2.32	6	95
0.10	0.07 / 0.14	215	4,171	26	2.58	2.55 / 2.72	52	47,018
0.06	0.00 / 0.12	6	122	26.5	—	2.85 / 3.35	—	64
0.05	0.04 / 0.07	37	4,485	27	3.62	3.45 / 3.70	26	12,428
0.04	0.03 / 0.08	2	194	27.5	—	3.40 / 4.35	—	17
0.02	0.02 / 0.04	1,013	11,421	28	4.55	4.40 / 4.80	7	13,524
—	0.00 / 0.09	—	247	28.5	—	4.40 / 5.30	—	1
0.03	0.01 / 0.03	24	5,401	29	5.61	5.25 / 5.75	17	1,217
A dash means the contract did not trade — not a price of zero.

Sep 25, 202620 days

call OI 4,850 · put OI 2,661

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	5.20 / 6.90	—	—	18	—	0.00 / 0.54	—	144
—	4.25 / 5.60	—	11	19	—	0.00 / 0.75	—	164
—	3.35 / 4.80	—	5	20	0.39	0.00 / 0.16	4	105
—	2.25 / 3.65	—	10	21	0.15	0.07 / 0.26	4	76
—	1.79 / 2.03	—	96	22	0.30	0.30 / 0.45	20	259
1.09	1.12 / 1.26	91	322	23	0.62	0.60 / 0.67	30	461
0.68	0.60 / 0.71	213	231	24	1.16	0.89 / 1.19	9	429
0.34	0.33 / 0.47	34	319	25	1.89	1.78 / 1.83	27	370
0.18	0.17 / 0.30	317	1,673	26	2.68	2.46 / 2.96	1	336
0.09	0.09 / 0.10	208	1,150	27	—	3.45 / 3.70	—	17
0.05	0.00 / 0.06	59	236	28	4.62	4.40 / 4.80	200	243
0.04	0.00 / 0.09	265	797	29	—	4.35 / 7.60	—	57
A dash means the contract did not trade — not a price of zero.

Oct 02, 202627 days

call OI 4,464 · put OI 4,247

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
5.50	5.25 / 6.70	1	1	18	—	0.00 / 0.10	—	—
4.55	3.75 / 4.80	1	7	19	0.07	0.02 / 0.32	1	62
—	2.79 / 4.85	—	41	20	0.18	0.01 / 0.20	13	93
—	2.60 / 3.65	—	—	21	0.30	0.24 / 0.31	8	67
2.03	1.96 / 2.21	8	7	22	0.55	0.50 / 0.56	21	2,633
1.44	1.26 / 1.70	40	135	23	0.91	0.67 / 0.98	33	383
0.97	0.97 / 1.07	54	486	24	1.45	1.37 / 1.47	21	256
0.63	0.62 / 0.69	37	598	25	2.10	1.93 / 2.21	8	399
0.38	0.35 / 0.46	99	1,070	26	2.91	2.69 / 3.10	35	181
0.23	0.20 / 0.37	22	1,314	27	3.77	3.50 / 3.90	3	22
0.14	0.08 / 0.15	2	595	28	4.55	4.50 / 4.75	2	150
0.07	0.00 / 0.16	69	210	29	—	5.40 / 5.80	—	1
A dash means the contract did not trade — not a price of zero.

Oct 09, 202634 days

call OI 432 · put OI 246

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	3.95 / 5.90	—	—	19	—	0.08 / 0.24	—	31
—	3.40 / 4.80	—	11	20	0.21	0.00 / 0.30	1	2
—	2.70 / 3.10	—	—	21	0.42	0.26 / 0.46	5	5
—	1.99 / 2.36	—	—	22	0.65	0.33 / 0.99	7	41
1.55	1.36 / 1.87	16	119	23	1.06	0.59 / 1.13	2	47
1.10	1.10 / 1.35	189	83	24	—	1.34 / 1.68	—	53
0.75	0.72 / 0.84	20	56	25	2.28	1.96 / 2.31	4	27
0.50	0.44 / 0.54	51	37	26	—	2.79 / 3.05	—	6
0.30	0.27 / 0.35	20	79	27	—	2.80 / 4.20	—	26
0.20	0.07 / 0.29	1	22	28	—	4.45 / 4.85	—	8
—	0.10 / 0.32	—	25	29	—	4.40 / 6.85	—	—
A dash means the contract did not trade — not a price of zero.

Oct 16, 202641 days

call OI 13,604 · put OI 33,295

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	5.15 / 6.25	—	50	18	0.09	0.07 / 0.11	203	3,707
—	4.40 / 5.35	—	52	19	0.14	0.06 / 0.22	5	325
3.88	3.75 / 3.95	46	389	20	0.28	0.23 / 0.28	156	2,903
3.00	2.97 / 3.15	82	191	21	0.46	0.39 / 0.52	19	1,084
2.40	2.19 / 2.42	10	88	22	0.72	0.72 / 0.78	57	4,861
1.75	1.68 / 1.82	1,327	275	23	1.11	0.99 / 1.14	276	2,459
1.22	1.16 / 1.50	519	983	24	1.62	1.51 / 1.73	102	5,736
0.88	0.80 / 0.94	599	3,277	25	2.31	2.05 / 2.35	24	2,986
0.60	0.56 / 0.62	111	1,310	26	3.07	2.81 / 3.20	35	1,531
0.39	0.37 / 0.42	102	2,174	27	3.80	3.65 / 3.95	10	4,245
0.28	0.25 / 0.30	18	2,850	28	4.73	4.50 / 4.95	1	2,378
0.17	0.17 / 0.20	17	1,965	29	—	5.00 / 5.90	—	1,080
A dash means the contract did not trade — not a price of zero.

How to read this chain

Calls sit on the left, puts on the right, and every row is one strike. The highlighted row is the strike closest to spot. Open interest is the number of contracts still outstanding at that strike — positions that exist right now. Volume is how many traded on the session shown. Open interest builds slowly and marks where positioning has accumulated; volume spikes and marks where attention went today.

Strikes with no open interest and no trades on either side are omitted, and the ladder is trimmed to within 25% of spot — the far wings are almost entirely empty and say nothing about positioning.

More on CCL

CCL options score CCL gamma walls CCL max pain CCL IV rank CCL put/call ratio CCL options flow

Weekly options-market digest

Sundays. What moved this week, what catalysts and earnings drive next week, and which 5-pillar setups stand out.

Free. One email per week. Unsubscribe with one click.

Educational, not investment advice. Options involve risk. Open interest is reported with a one-session lag by OCC, so these levels describe positioning as of the last settled session, not live intraday flow.