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)

2025-04-11 15:59:59 ET (Delayed)
Bid: 
17.6
Ask: 
17.64
Vol: 
18,738,095
Last: 
17.61
Change: 
+0.04 (+0.2268%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 April
 
Options Chain
Total Records: 12
Calls
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CCL 16.500
1.48
-0.09
1.47
1.53
49
0.91
0.7399
0.158
461
CCL 17.000
1.19
-0.045
1.11
1.16
304
0.87
0.6563
0.1892
1683
CCL 17.500
0.81
-0.13
0.78
0.85
689
0.8
0.5563
0.2141
1732
CCL 18.000
0.55
-0.14
0.53
0.57
713
0.78
0.4447
0.2252
1751
CCL 18.500
0.37
-0.12
0.33
0.38
450
0.75
0.331
0.2159
1271
CCL 19.000
0.21
-0.12
0.19
0.23
939
0.73
0.2289
0.186
3063
Thu Apr 17 2025
Strike
CCL 16.500
CCL 17.000
CCL 17.500
CCL 18.000
CCL 18.500
CCL 19.000
Puts
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CCL 16.500
0.35
-0.285
0.33
0.36
157
0.9
-0.2612
0.1587
263
CCL 17.000
0.46
-0.32
0.46
0.5
1,228
0.86
-0.3452
0.1902
3483
CCL 17.500
0.62
-0.395
0.64
0.68
358
0.81
-0.4458
0.2153
1257
CCL 18.000
0.9
-0.365
0.87
0.92
174
0.77
-0.5582
0.2265
20522
CCL 18.500
1.14
-0.41
1.16
1.24
41
0.74
-0.6726
0.2172
1353
CCL 19.000
1.49
-0.41
1.52
1.59
169
0.73
-0.7754
0.1869
5360
Calls
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CCL 16.500
1.67
-0.135
1.36
2
2
0.74
0.6968
0.1253
131
CCL 17.000
1.44
-0.04
1.21
1.69
19
0.79
0.6307
0.1407
244
CCL 17.500
1.17
-0.015
1
1.34
175
0.72
0.5569
0.1533
244
CCL 18.000
0.87
-0.055
0.77
0.97
36
0.74
0.477
0.1612
433
CCL 18.500
0.6
-0.125
0.41
0.68
19
0.62
0.3937
0.1623
142
CCL 19.000
0.45
-0.075
0.21
0.46
122
0.67
0.3113
0.1552
555
Fri Apr 25 2025
Strike
CCL 16.500
CCL 17.000
CCL 17.500
CCL 18.000
CCL 18.500
CCL 19.000
Puts
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CCL 16.500
0.57
-0.275
0.56
0.71
66
0.84
-0.3043
0.1258
77
CCL 17.000
0.69
-0.335
0.71
0.77
8
0.77
-0.3707
0.1413
108
CCL 17.500
1.01
-0.26
0.81
1.16
32
0.81
-0.4449
0.154
1001
CCL 18.000
1.14
-0.365
1.14
1.33
14
0.76
-0.5252
0.162
331
CCL 18.500
1.49
-0.3
1.38
1.61
9
0.73
-0.6091
0.1633
349
CCL 19.000
1.71
-0.42
1.52
1.98
98
0.66
-0.6922
0.1564
1006
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.