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)

2025-05-16 15:59:59 ET (Delayed)
Bid: 
22.84
Ask: 
23.11
Vol: 
18,667,238
Last: 
23.03
Change: 
+0.39 (+1.6674%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 12
Calls
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CCL 22.000
1.55
+0.35
1.43
1.56
160
0.33
0.8759
0.1569
710
CCL 22.500
1.07
+0.23
1.06
1.1
86
0.38
0.7846
0.2355
520
CCL 23.000
0.73
+0.19
0.69
0.74
653
0.37
0.6494
0.3072
1058
CCL 23.500
0.43
+0.09
0.43
0.45
1,597
0.37
0.4865
0.3359
628
CCL 24.000
0.27
+0.08
0.23
0.26
554
0.36
0.3259
0.3055
263
CCL 24.500
0.14
+0.035
0.12
0.14
283
0.37
0.1959
0.2334
416
Fri May 23 2025
Strike
CCL 22.000
CCL 22.500
CCL 23.000
CCL 23.500
CCL 24.000
CCL 24.500
Puts
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CCL 22.000
0.09
-0.1
0.07
0.09
231
0.4
-0.125
0.1581
1354
CCL 22.500
0.14
-0.185
0.14
0.17
154
0.38
-0.2172
0.2377
347
CCL 23.000
0.29
-0.25
0.29
0.3
324
0.37
-0.3536
0.3102
480
CCL 23.500
0.51
-0.31
0.51
0.53
353
0.37
-0.5183
0.3393
80
CCL 24.000
0.8
-0.38
0.81
0.85
24
0.37
-0.6806
0.3087
108
CCL 24.500
4.35
+0
0.98
1.37
0
0.33
-0.8119
0.2357
8
Calls
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CCL 22.000
1.65
+0.4
1.46
1.67
46
0.38
0.814
0.1539
391
CCL 22.500
1.2
+0.195
1.19
1.28
16
0.37
0.7278
0.1964
200
CCL 23.000
0.9
+0.18
0.88
0.92
271
0.36
0.6205
0.2295
1042
CCL 23.500
0.63
+0.135
0.61
0.64
70
0.36
0.5013
0.2439
757
CCL 24.000
0.4
+0.07
0.38
0.42
44
0.34
0.3819
0.2352
812
CCL 24.500
0.25
+0.035
0.23
0.27
26
0.34
0.2744
0.2062
59
Fri May 30 2025
Strike
CCL 22.000
CCL 22.500
CCL 23.000
CCL 23.500
CCL 24.000
CCL 24.500
Puts
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CCL 22.000
0.17
-0.15
0.17
0.19
220
0.38
-0.1872
0.155
486
CCL 22.500
0.3
-0.18
0.27
0.31
112
0.37
-0.2742
0.1979
185
CCL 23.000
0.44
-0.25
0.44
0.47
138
0.36
-0.3823
0.2314
181
CCL 23.500
0.65
-0.315
0.65
0.7
9
0.35
-0.5028
0.2464
19
CCL 24.000
0.96
-0.34
0.94
0.99
2
0.35
-0.6236
0.2384
7
CCL 24.500
1.38
-0.305
1.27
1.49
1
0.39
-0.7329
0.2103
1
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.