Cboe Global Markets

CCL - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Carnival Corp (ccl)

2025-03-14 12:35:41 ET (Delayed)
Bid: 
19.69
Ask: 
19.7
Vol: 
10,197,780
Last: 
19.69
Change: 
+0.5706 (+2.9843%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 March
 
Options Chain
Total Records: 18
Calls
(EXPR: Fri Mar 14 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CCL 18.500
1.16
+0.535
1.17
1.21
93
0
0.9721
0.0985
1472
CCL 19.000
0.69
+0.41
0.67
0.72
1,102
0
0.9202
0.2923
1619
CCL 19.500
0.22
+0.115
0.22
0.25
4,280
0.67
0.7269
1.0098
2583
CCL 20.000
0.02
-0.015
0.01
0.02
1,473
0.62
0.1762
0.8024
3533
CCL 20.500
0.01
-0.005
0
0.01
34
1.01
0.0364
0.1827
1212
CCL 21.000
0.01
-0.005
0
0.01
43
1.5
0.02
0.0794
3050
Fri Mar 14 2025
Strike
CCL 18.500
CCL 19.000
CCL 19.500
CCL 20.000
CCL 20.500
CCL 21.000
Puts
(EXPR: Fri Mar 14 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CCL 18.500
0.02
-0.09
0
0.01
12
1.48
-0.0279
0.0985
588
CCL 19.000
0.01
-0.265
0.01
0.03
2,552
1.25
-0.0798
0.2923
580
CCL 19.500
0.06
-0.525
0.04
0.07
338
0.79
-0.2731
1.0098
510
CCL 20.000
0.35
-0.67
0.31
0.35
136
0.72
-0.8238
0.8024
894
CCL 20.500
0.87
-0.63
0.72
0.83
215
0
-0.9636
0.1827
400
CCL 21.000
1.36
-0.63
1.18
1.46
2
1.81
-0.98
0.0794
112
Calls
(EXPR: Fri Mar 21 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CCL 17.000
2.8
+0.48
2.83
2.88
11
0.92
0.8837
0.0758
219
CCL 18.000
1.99
+0.405
2
2.03
497
0.87
0.7852
0.119
246
CCL 19.000
1.28
+0.285
1.3
1.32
375
0.84
0.6432
0.1587
4605
CCL 20.000
0.75
+0.175
0.75
0.78
822
0.81
0.4727
0.1757
3686
CCL 20.500
0.55
+0.13
0.55
0.57
978
0.8
0.3864
0.1714
1204
CCL 21.000
0.39
+0.085
0.39
0.41
357
0.79
0.3057
0.1589
5289
Fri Mar 21 2025
Strike
CCL 17.000
CCL 18.000
CCL 19.000
CCL 20.000
CCL 20.500
CCL 21.000
Puts
(EXPR: Fri Mar 21 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CCL 17.000
0.15
-0.135
0.15
0.16
31
0.94
-0.1163
0.076
787
CCL 18.000
0.31
-0.245
0.31
0.32
245
0.88
-0.2151
0.1193
3541
CCL 19.000
0.6
-0.365
0.6
0.62
383
0.85
-0.3575
0.1592
3334
CCL 20.000
1.06
-0.48
1.05
1.08
63
0.82
-0.5287
0.1764
1622
CCL 20.500
1.4
-0.485
1.34
1.37
32
0.8
-0.6152
0.1721
390
CCL 21.000
1.74
-0.525
1.67
1.71
5
0.8
-0.6964
0.1596
3385
Calls
(EXPR: Fri Mar 28 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CCL 18.500
1.73
+0.31
1.76
1.81
10
0.71
0.7016
0.1261
15
CCL 19.000
1.42
+0.27
1.44
1.47
6
0.69
0.6338
0.1391
79
CCL 19.500
1.13
+0.215
1.15
1.18
14
0.68
0.561
0.1482
145
CCL 20.000
0.88
+0.165
0.9
0.92
145
0.67
0.4857
0.1522
279
CCL 20.500
0.71
+0.155
0.68
0.71
7
0.66
0.4105
0.1505
23
CCL 21.000
0.51
+0.095
0.51
0.53
50
0.65
0.3385
0.1434
290
Fri Mar 28 2025
Strike
CCL 18.500
CCL 19.000
CCL 19.500
CCL 20.000
CCL 20.500
CCL 21.000
Puts
(EXPR: Fri Mar 28 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CCL 18.500
0.57
-0.305
0.55
0.57
13
0.71
-0.2992
0.1266
114
CCL 19.000
0.73
-0.375
0.71
0.75
17
0.69
-0.3673
0.1397
418
CCL 19.500
0.98
-0.395
0.92
0.96
6
0.68
-0.4404
0.1488
67
CCL 20.000
1.19
-0.485
1.17
1.21
90
0.67
-0.5162
0.1529
380
CCL 20.500
1.6
-0.35
1.46
1.5
10
0.66
-0.5918
0.1514
17
CCL 21.000
2.26
+0
1.77
1.83
0
0.65
-0.6643
0.1444
290
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.