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)

2025-07-25 15:59:59 ET (Delayed)
Bid: 
29.75
Ask: 
29.79
Vol: 
13,059,842
Last: 
29.75
Change: 
-0.03 (+-0.1008%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 30
Calls
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CCL 28.500
1.44
-0.12
1.44
1.52
18
0.4
0.7912
0.173
123
CCL 29.000
1.09
-0.11
1.07
1.13
158
0.39
0.6956
0.2168
475
CCL 29.500
0.75
-0.135
0.75
0.8
181
0.38
0.5797
0.2484
274
CCL 30.000
0.51
-0.115
0.49
0.52
1,243
0.37
0.4529
0.2556
3021
CCL 30.500
0.32
-0.095
0.31
0.35
893
0.38
0.3312
0.2348
2377
CCL 31.000
0.2
-0.075
0.2
0.21
480
0.37
0.2277
0.1947
3982
Fri Aug 01 2025
Strike
CCL 28.500
CCL 29.000
CCL 29.500
CCL 30.000
CCL 30.500
CCL 31.000
Puts
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CCL 28.500
0.2
-0.06
0.18
0.22
67
0.4
-0.2093
0.1738
1402
CCL 29.000
0.33
-0.06
0.31
0.34
411
0.39
-0.3055
0.2179
1459
CCL 29.500
0.52
-0.055
0.48
0.52
148
0.38
-0.4221
0.2498
1199
CCL 30.000
0.74
-0.08
0.72
0.77
151
0.38
-0.5498
0.2572
729
CCL 30.500
1.03
-0.09
1.01
1.09
41
0.38
-0.6723
0.2365
888
CCL 31.000
1.45
-0.02
1.39
1.47
22
0.38
-0.7766
0.1963
98
Calls
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CCL 28.500
2.46
+0
1.55
2.1
0
0.48
0.7425
0.1493
108
CCL 29.000
1.14
-0.21
1.27
1.38
10
0.38
0.6627
0.1727
490
CCL 29.500
0.97
-0.075
0.97
1
44
0.36
0.5722
0.1891
364
CCL 30.000
0.69
-0.1
0.71
0.73
1,565
0.35
0.476
0.1944
374
CCL 30.500
0.51
-0.065
0.5
0.53
7
0.35
0.3813
0.1873
317
CCL 31.000
0.36
-0.045
0.35
0.37
36
0.35
0.2945
0.1696
139
Fri Aug 08 2025
Strike
CCL 28.500
CCL 29.000
CCL 29.500
CCL 30.000
CCL 30.500
CCL 31.000
Puts
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CCL 28.500
0.33
-0.04
0.32
0.37
10
0.37
-0.2591
0.1504
90
CCL 29.000
0.43
-0.085
0.47
0.52
52
0.36
-0.3396
0.1741
191
CCL 29.500
0.63
-0.085
0.65
0.71
34
0.35
-0.4309
0.1908
151
CCL 30.000
0.95
-0.005
0.9
0.95
1,530
0.35
-0.528
0.1964
130
CCL 30.500
1.03
+0
1.1
1.65
0
0.44
-0.6238
0.1896
46
CCL 31.000
1.4
+0
1.44
1.96
0
0.44
-0.7119
0.1724
36
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CCL 28.500
1.81
-0.05
1.77
1.89
10
0.36
0.713
0.1306
5
CCL 29.000
1.5
-0.015
1.43
1.5
199
0.36
0.6438
0.1453
8156
CCL 29.500
1.16
-0.04
1.15
1.2
3
0.35
0.5683
0.1555
10
CCL 30.000
0.91
-0.04
0.9
0.93
235
0.35
0.4894
0.1597
7413
CCL 30.500
0.68
-0.045
0.68
0.72
55
0.35
0.4108
0.157
465
CCL 31.000
0.5
-0.045
0.5
0.55
669
0.34
0.3361
0.148
1313
Fri Aug 15 2025
Strike
CCL 28.500
CCL 29.000
CCL 29.500
CCL 30.000
CCL 30.500
CCL 31.000
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CCL 28.500
0.46
-0.035
0.46
0.51
133
0.36
-0.2889
0.1317
207
CCL 29.000
0.66
+0.01
0.56
0.73
342
0.36
-0.3587
0.1467
8051
CCL 29.500
0.92
+0.065
0.81
0.9
15
0.35
-0.435
0.1572
119
CCL 30.000
1.08
-0.015
0.97
1.14
42
0.35
-0.5149
0.1616
1015
CCL 30.500
1.35
-0.03
1.35
1.43
20
0.35
-0.5947
0.1593
122
CCL 31.000
1.64
-0.06
1.57
1.74
3
0.34
-0.6706
0.1507
83
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CCL 27.000
3.15
+0
2.74
3.25
0
0.28
0.8411
0.0769
22
CCL 28.000
2.62
+0
2.22
2.42
0
0.37
0.7512
0.1048
18
CCL 29.000
1.58
-0.07
1.54
1.65
171
0.35
0.6334
0.1283
586
CCL 30.000
1.04
-0.045
1.02
1.13
93
0.34
0.4982
0.1395
191
CCL 31.000
0.63
-0.05
0.62
0.71
223
0.34
0.3624
0.1333
303
CCL 32.000
0.29
-0.115
0.36
0.44
46
0.34
0.244
0.1123
436
Fri Aug 22 2025
Strike
CCL 27.000
CCL 28.000
CCL 29.000
CCL 30.000
CCL 31.000
CCL 32.000
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CCL 27.000
0.24
-0.035
0.2
0.32
122
0.38
-0.1596
0.0774
46
CCL 28.000
0.45
-0.015
0.39
0.53
699
0.36
-0.2503
0.1057
256
CCL 29.000
0.8
+0.035
0.68
0.85
199
0.35
-0.3692
0.1297
715
CCL 30.000
1.29
+0.08
1.03
1.29
4
0.34
-0.5063
0.1415
636
CCL 31.000
1.83
+0.03
1.7
1.93
2
0.34
-0.6447
0.136
105
CCL 32.000
0
+0
2.38
2.64
0
0.32
-0.7661
0.1159
0
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CCL 27.000
3.2
-0.05
2.95
3.85
2
0.32
0.8251
0.0752
8
CCL 28.000
2.47
+0.005
2.33
2.57
3
0.35
0.7383
0.0985
487
CCL 29.000
1.74
-0.04
1.6
1.81
11
0.35
0.629
0.1177
70
CCL 30.000
1.28
+0.055
1.09
1.32
27
0.34
0.5054
0.1271
140
CCL 31.000
0.81
+0.005
0.68
0.86
35
0.33
0.3809
0.1234
62
CCL 32.000
0.51
+0
0.39
0.53
29
0.33
0.2697
0.1078
45
Fri Aug 29 2025
Strike
CCL 27.000
CCL 28.000
CCL 29.000
CCL 30.000
CCL 31.000
CCL 32.000
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CCL 27.000
0.34
-0.005
0.24
1.59
14
0.59
-0.176
0.0759
93
CCL 28.000
0.65
+0.09
0.5
0.58
4
0.35
-0.2637
0.0996
114
CCL 29.000
0.89
+0.01
0.82
1.01
7
0.36
-0.3746
0.1193
104
CCL 30.000
1.37
+0.04
1.27
1.41
3
0.34
-0.5002
0.1294
104
CCL 31.000
1.89
+0
1.87
2.03
0
0.35
-0.6274
0.1264
30
CCL 32.000
2.65
+0.03
2.57
2.75
3
0.34
-0.7419
0.1115
0
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.