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)

2025-08-22 15:59:59 ET (Delayed)
Bid: 
31.34
Ask: 
31.35
Vol: 
27,188,496
Last: 
31.34
Change: 
+2.03 (+6.4856%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CCL 30.000
1.49
+1.115
1.48
1.53
873
0.36
0.8184
0.1706
1363
CCL 30.500
1.09
+0.85
1.08
1.13
3,579
0.34
0.7225
0.2231
874
CCL 31.000
0.76
+0.615
0.75
0.78
809
0.34
0.6012
0.2628
1221
CCL 31.500
0.5
+0.41
0.49
0.52
638
0.33
0.466
0.2742
111
CCL 32.000
0.3
+0.245
0.3
0.33
1,577
0.33
0.3354
0.2516
1248
CCL 32.500
0.18
+0.145
0.18
0.2
150
0.34
0.2264
0.2054
80
Fri Aug 29 2025
Strike
CCL 30.000
CCL 30.500
CCL 31.000
CCL 31.500
CCL 32.000
CCL 32.500
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CCL 30.000
0.15
-0.95
0.15
0.16
1,320
0.35
-0.1826
0.172
408
CCL 30.500
0.27
-1.195
0.25
0.27
728
0.34
-0.2794
0.225
20
CCL 31.000
0.43
-1.445
0.4
0.44
429
0.33
-0.4018
0.2652
89
CCL 31.500
0.66
-1.645
0.65
0.68
191
0.33
-0.5384
0.2768
1
CCL 32.000
0.99
-1.79
0.94
0.99
11
0.32
-0.6702
0.2539
42
CCL 32.500
2.71
+0
1.31
1.37
0
0.33
-0.7802
0.2072
5
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.