CCL - Options Database

CCL

CARNIVAL CORP LTD

$26.41 -1.68%

$26.41 (+0.02%)🌙

as of 07/17 06:19 PM

(7/16 18:16) ◀

Friday, July 17, 2026 (6:19pm)

▶

◀ 7/17 18:19

Option Volume

Detail

ℹ

Current (07/17) 30,526

Calls: 15,840 (52%)

Puts: 14,686 (48%)

Prior (07/16) 70,296

Calls: 14,350 (20%)

Puts: 55,946 (80%)

Current vs Prior -56.58%

Calls: +10.38% (Calls)

Puts: -73.75% (Puts)

Prior 7-Day Total 282,112

Calls: 128,773 (46%)

Puts: 153,339 (54%)

Prior 7-Day Average 40,301

Calls: 18,396 (46%)

Puts: 21,905 (54%)

Current vs Prior 7-Day Avg -24.26%

Calls: -13.89%

Puts: -32.96%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/17) $3.34M

Calls: $1.43M (43%)

Puts: $1.91M (57%)

Prior (07/16) $21.42M

Calls: $1.43M (7%)

Puts: $19.99M (93%)

Current vs Prior -84.38%

Calls: +0.32%

Puts: -90.42%

Prior 7-Day Total $41.99M

Calls: $10.51M (25%)

Puts: $31.48M (75%)

Prior 7-Day Average $6.00M

Calls: $1.50M (25%)

Puts: $4.50M (75%)

Current vs Prior 7-Day Avg -44.24%

Calls: -4.78%

Puts: -57.42%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/17) 0.93

Prior (07/16) 3.90

Current vs Prior -76.22%

Prior 7-Day Average 1.25

Current vs Prior 7-Day Avg -25.88%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/17) 698,981

Calls: 335,217 (48%)

Puts: 363,764 (52%)

Prior (07/16) 617,885

Calls: 336,097 (54%)

Puts: 281,788 (46%)

Current vs Prior +13.12%

Prior 7-Day Total 4,654,814

Calls: 2,280,238 (49%)

Puts: 2,374,576 (51%)

Prior 7-Day Average 664,973

Calls: 325,748 (49%)

Puts: 339,225 (51%)

Current vs Prior 7-Day Avg +5.11%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)

Current 2.27% | 5.98%2.27% | 13.25%

Prior 3.20% | 6.07%3.20% | 13.25%

Current vs Prior +86.85% | +46.00%-29.04% | -0.01%

Prior 7-Day Avg 4.18% | 6.63%4.97% | 13.95%

Current vs 7-Day Avg +43.22% | +33.68%-54.27% | -5.03%

Prior 7-Day Eod 3.20% | 6.07%3.20% | 13.25%

Current vs 7-Day Eod +86.85% | +46.00%-29.04% | -0.01%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 14.38% | 9.95%

Calls: 10.77% | 6.45%

Puts: 17.98% | 13.45%

Prior 14.38% | 9.95%

Calls: 10.77% | 6.45%

Puts: 17.98% | 13.45%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 14.38% | 9.95%

Calls: 10.77% | 6.45%

Puts: 17.98% | 13.45%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 84% vs prior. Below-average activity with volume down 57% vs prior. P/C ratio dropping 76% - sentiment shifting bullish.

Smart Money BEARISH

Retail Flow NEUTRAL

Overall MIXED

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BEARISH

Current NEUTRAL

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 33 of results (avg 7.0%, best 3.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Aug 21	0.80	0.83	$0.82	3.7%	239	0.35	3.4K
$27.00	Aug 21	1.16	1.21	$1.19	4.2%	20	0.45	4.7K
$26.00	Aug 21	1.64	1.72	$1.68	4.8%	94	0.56	1.2K
$26.00	Aug 14	1.48	1.58	$1.53	6.5%	44	0.56	15
$26.00	Jul 24	0.85	0.91	$0.88	6.8%	85	0.61	334

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Aug 21	1.79	1.85	$1.82	3.3%	82	0.54	11.8K
$28.00	Aug 21	2.43	2.53	$2.48	4.0%	58	0.65	2.1K
$25.00	Aug 21	0.86	0.90	$0.88	4.5%	454	0.33	4.2K
$26.00	Aug 21	1.27	1.33	$1.30	4.6%	1.3K	0.44	2.4K
$27.00	Aug 14	1.67	1.75	$1.71	4.7%	63	0.55	130

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 25 found (avg $0.57, cheapest $0.25)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.50	Jul 24	0.24	0.26	$0.25	8.0%	126	0.26	409
$30.00	Aug 14	0.25	0.30	$0.28	17.9%	10	0.16	165
$29.00	Aug 7	0.30	0.36	$0.33	18.2%	2	0.21	--
$30.00	Aug 21	0.34	0.39	$0.37	13.5%	258	0.19	3.7K
$27.00	Jul 24	0.37	0.44	$0.41	17.1%	372	0.37	673

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.50	Aug 21	0.26	0.31	$0.29	17.2%	247	0.13	5.3K
$24.50	Jul 31	0.28	0.33	$0.31	16.1%	26	0.20	21
$24.00	Aug 7	0.33	0.40	$0.37	18.9%	4	0.20	--
$25.00	Jul 31	0.40	0.45	$0.43	11.6%	139	0.27	2.6K
$24.00	Aug 14	0.44	0.50	$0.47	12.8%	51	0.22	102

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 62 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Jul 17	4.20	4.65	$4.43	10.2%	2	1.00	--
$23.00	Jul 17	3.10	3.70	$3.40	17.6%	110	1.00	457
$24.00	Jul 17	2.20	2.70	$2.45	20.4%	9	1.00	565
$25.00	Jul 17	1.19	1.48	$1.34	21.6%	108	1.00	2.0K
$22.00	Jul 24	4.25	4.75	$4.50	11.1%	2	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.50	Jul 17	3.95	4.20	$4.08	6.1%	24	0.99	33
$30.00	Jul 17	3.30	3.75	$3.53	12.7%	6	0.99	9.6K
$29.00	Jul 17	2.33	2.81	$2.57	18.7%	132	0.99	4.1K
$31.50	Jul 17	4.80	5.25	$5.03	8.9%	11	0.99	940
$31.00	Jul 17	4.40	5.15	$4.78	15.7%	4	0.98	--

Most actively traded options today. High liquidity = easy entry/exit. 141 active (total vol 21.8K, top 1.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.50	Jul 31	0.13	0.19	$0.16	37.5%	1.3K	0.13	1.3K
$28.00	Jul 24	0.12	0.17	$0.15	33.3%	1.2K	0.17	1.6K
$26.50	Jul 31	0.94	1.07	$1.00	13.0%	996	0.51	59
$26.50	Jul 17	0.02	0.08	$0.05	120.0%	781	0.33	921
$27.00	Jul 31	0.71	0.84	$0.77	16.9%	669	0.43	496

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Aug 21	1.27	1.33	$1.30	4.6%	1.3K	0.44	2.4K
$26.50	Jul 17	0.10	0.20	$0.15	66.7%	1.3K	0.67	1.6K
$27.50	Jul 24	1.23	1.37	$1.30	10.8%	1.2K	0.74	187
$27.50	Jul 17	0.98	1.18	$1.08	18.5%	1.1K	0.97	2.1K
$26.50	Jul 24	0.65	0.74	$0.70	12.9%	991	0.51	213

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 29 strikes (avg 984.2%, max 3408.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$29.50	Jul 17	Jul 31	1711.8%	48.8%	3408.8%	1.3K	2.4K
$31.00	Jul 17	Aug 28	964.4%	46.6%	1969.1%	72	32
$22.00	Jul 17	Jul 24	1106.4%	64.1%	1626.5%	4	--
$30.00	Jul 17	Aug 21	723.3%	45.3%	1496.3%	318	18.2K
$28.50	Jul 17	Jul 31	769.9%	49.9%	1442.0%	96	4.2K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$31.00	Jul 17	Aug 7	964.4%	47.5%	1929.5%	5	--
$23.00	Jul 17	Aug 14	785.7%	49.6%	1482.8%	13	43
$28.50	Jul 17	Jul 31	769.9%	49.9%	1442.0%	122	644
$30.00	Jul 17	Aug 7	723.3%	48.6%	1386.9%	18	9.6K
$29.00	Jul 17	Aug 21	554.4%	45.6%	1115.5%	174	4.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 61 found (best R:R 9.00, avg 2.25)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$30.00	$31.00	Aug 14	$0.10	$0.90	$0.10	9.00	$30.10
$29.00	$30.00	Aug 7	$0.11	$0.89	$0.11	8.09	$29.11
$30.00	$31.00	Aug 7	$0.11	$0.89	$0.11	8.09	$30.11
$29.00	$30.00	Aug 14	$0.16	$0.84	$0.16	5.25	$29.16
$30.00	$31.00	Aug 21	$0.17	$0.83	$0.17	4.88	$30.17

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$24.00	$23.00	Aug 7	$0.14	$0.86	$0.14	6.14	$23.86
$24.00	$23.00	Aug 14	$0.17	$0.83	$0.17	4.88	$23.83
$24.00	$22.50	Aug 21	$0.28	$1.22	$0.28	4.36	$23.72
$24.50	$24.00	Jul 31	$0.10	$0.40	$0.10	4.00	$24.40
$25.50	$25.00	Jul 24	$0.12	$0.38	$0.12	3.17	$25.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 71 found (best R:R 5.82, avg 1.14)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$22.50	$24.00	Aug 21	$1.28	$1.28	$0.22	5.82	$23.78
$24.50	$25.00	Jul 31	$0.40	$0.40	$0.10	4.00	$24.90
$29.50	$30.00	Jul 17	$0.38	$0.38	$0.12	3.17	$29.88
$24.00	$25.00	Aug 21	$0.70	$0.70	$0.30	2.33	$24.70
$23.00	$25.00	Aug 7	$1.36	$1.36	$0.64	2.13	$24.36

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$29.00	$28.00	Aug 7	$0.80	$0.80	$0.20	4.00	$28.20
$29.00	$28.50	Jul 31	$0.38	$0.38	$0.12	3.17	$28.62
$28.50	$28.00	Jul 31	$0.37	$0.37	$0.13	2.85	$28.13
$28.00	$27.50	Jul 31	$0.35	$0.35	$0.15	2.33	$27.65
$29.00	$28.00	Aug 21	$0.70	$0.70	$0.30	2.33	$28.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 21 found (avg debit $0.25, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$22.00	Jul 17	Jul 24	$0.07	1106.4%	64.1%
$23.00	Jul 17	Jul 24	$0.10	785.7%	52.8%
$28.00	Jul 17	Jul 24	$0.12	495.0%	44.0%
$27.50	Jul 17	Jul 24	$0.24	273.2%	44.5%
$25.00	Jul 17	Jul 24	$0.25	351.2%	45.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$28.50	Jul 17	Jul 24	$0.05	769.9%	44.5%
$30.00	Jul 17	Jul 24	$0.05	723.3%	55.1%
$22.00	Jul 31	Aug 7	$0.05	62.2%	57.1%
$24.00	Jul 17	Jul 24	$0.07	568.6%	52.7%
$25.00	Jul 17	Jul 24	$0.16	351.2%	45.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 59 found (cheapest 0.76% of stock, avg 10.13%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$26.50	Jul 17	$0.05	$0.15	$0.20	$26.30	$26.70	0.76%
$26.00	Jul 17	$0.45	$0.01	$0.46	$25.54	$26.46	1.74%
$27.00	Jul 17	$0.01	$0.59	$0.60	$26.40	$27.60	2.27%
$25.50	Jul 17	$0.92	$0.03	$0.95	$24.55	$26.45	3.60%
$27.50	Jul 17	$0.01	$1.08	$1.09	$26.41	$28.59	4.13%
$26.00	Jul 24	$0.88	$0.44	$1.32	$24.68	$27.32	5.00%
$26.50	Jul 24	$0.62	$0.70	$1.32	$25.18	$27.82	5.00%
$25.00	Jul 17	$1.34	$0.01	$1.35	$23.65	$26.35	5.11%
$27.00	Jul 24	$0.41	$0.98	$1.39	$25.61	$28.39	5.26%
$25.50	Jul 24	$1.19	$0.29	$1.48	$24.02	$26.98	5.60%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 120 found (cheapest 0.23% of stock, avg 3.78%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$28.00	$25.50	Jul 17	$0.03	$0.03	$0.06	$25.44	$28.06
$26.50	$25.50	Jul 17	$0.05	$0.03	$0.08	$25.42	$26.58
$28.50	$25.50	Jul 17	$0.07	$0.03	$0.10	$25.40	$28.60
$28.50	$24.00	Jul 24	$0.09	$0.08	$0.17	$23.83	$28.67
$28.50	$24.50	Jul 24	$0.09	$0.10	$0.19	$24.31	$28.69
$28.00	$24.00	Jul 24	$0.15	$0.08	$0.23	$23.77	$28.23
$28.00	$24.50	Jul 24	$0.15	$0.10	$0.25	$24.25	$28.25
$31.00	$22.00	Aug 7	$0.11	$0.14	$0.25	$21.75	$31.25
$28.50	$25.00	Jul 24	$0.09	$0.17	$0.26	$24.74	$28.76
$28.00	$25.00	Jul 24	$0.15	$0.17	$0.32	$24.68	$28.32

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 79 found (best R:R 6.69, avg credit $0.55)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
28/29	30/31	Aug 21	$0.87	$0.13	6.69	$28.13	$30.87
27/28	29/30	Aug 21	$0.85	$0.15	5.67	$27.15	$29.85
27/28	30/31	Aug 21	$0.83	$0.17	4.88	$27.17	$30.83
24/25	26/27	Aug 21	$0.80	$0.20	4.00	$24.20	$26.80
23/24	25/26	Aug 7	$0.79	$0.21	3.76	$23.21	$25.79
23/24	25/26	Aug 14	$0.79	$0.21	3.76	$23.21	$25.79
26/27	28/29	Aug 14	$0.79	$0.21	3.76	$26.21	$28.79
25/26	27/28	Aug 21	$0.79	$0.21	3.76	$25.21	$27.79
24/25	26/26	Jul 31	$0.39	$0.11	3.55	$24.61	$26.39
25/26	27/28	Aug 14	$0.78	$0.22	3.55	$25.22	$27.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 53 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$29.00	$30.00	$31.00	Aug 14	$0.06	$0.94	15.67
$28.00	$29.00	$30.00	Aug 21	$0.07	$0.93	13.29
$22.00	$23.00	$24.00	Jul 17	$0.08	$0.92	11.50
$28.00	$29.00	$30.00	Aug 14	$0.09	$0.91	10.11
$25.50	$26.00	$26.50	Jul 24	$0.05	$0.45	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$26.50	$27.00	$27.50	Jul 17	$0.05	$0.45	9.00
$25.00	$26.00	$27.00	Aug 21	$0.10	$0.90	9.00
$23.00	$24.00	$25.00	Aug 7	$0.11	$0.89	8.09
$26.00	$27.00	$28.00	Aug 7	$0.11	$0.89	8.09
$24.00	$25.00	$26.00	Aug 21	$0.11	$0.89	8.09

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 64 found (best net $-0.01, 57 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$23.00	$25.00	1:2	Aug 7	-$0.69	$1.31
$30.00	$31.00	1:2	Aug 7	$0.00	$1.00
$30.00	$31.00	1:2	Jul 24	-$0.06	$0.94
$30.00	$31.00	1:2	Aug 14	-$0.08	$0.92
$28.00	$29.00	1:2	Aug 7	-$0.10	$0.90

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$24.00	$22.50	1:2	Aug 21	-$0.01	$1.49
$23.00	$22.00	1:2	Aug 7	-$0.05	$0.95
$23.00	$22.00	1:2	Jul 31	-$0.07	$0.93
$24.00	$23.00	1:2	Aug 7	-$0.09	$0.91
$25.00	$24.00	1:2	Aug 7	-$0.12	$0.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 29 found (best yield 4.39%, avg 1.61%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$27.00	Aug 21	$1.16	0.45	2.2%	4.39%	6.63%	20	4.7K
$27.00	Aug 14	$1.01	0.44	2.2%	3.82%	6.06%	8	--
$26.50	Jul 31	$0.94	0.51	0.3%	3.56%	3.90%	996	59
$28.00	Aug 28	$0.90	0.38	6.0%	3.41%	9.43%	2	7
$28.00	Aug 21	$0.80	0.35	6.0%	3.03%	9.05%	239	3.4K
$27.00	Jul 31	$0.71	0.43	2.2%	2.69%	4.92%	669	496
$28.00	Aug 14	$0.65	0.33	6.0%	2.46%	8.48%	2	138
$26.50	Jul 24	$0.58	0.49	0.3%	2.20%	2.54%	247	490
$27.50	Jul 31	$0.53	0.36	4.1%	2.01%	6.13%	94	27
$29.00	Aug 21	$0.53	0.27	9.8%	2.01%	11.81%	92	2.4K

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 15,840

Total Puts 14,686

Put/Call Ratio 0.93

Net Difference 1,154

Prior's Put/Call Breakdown

Total Calls 14,350

Total Puts 55,946

Put/Call Ratio 3.90

Net Difference -41,596

Prior 7-Day Put/Call Summary

Total Calls 128,773

Total Puts 153,339

Average Put/Call Ratio 1.25

Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card