CCL - Options Database

CCL

CARNIVAL CORP LTD

$28.57 -2.12%

$28.54 (-0.10%)🌙

as of 06/30 06:16 PM

(6/29 18:16) ◀

Tuesday, June 30, 2026 (6:16pm)

▶ (7/1 18:15)

◀ 6/30 18:16 ▶

Option Volume

Detail

ℹ

Current (06/30) 31,481

Calls: 16,234 (52%)

Puts: 15,247 (48%)

Prior (06/29) 25,332

Calls: 17,564 (69%)

Puts: 7,768 (31%)

Current vs Prior +24.27%

Calls: -7.57% (Calls)

Puts: +96.28% (Puts)

Prior 7-Day Total 434,122

Calls: 255,421 (59%)

Puts: 178,701 (41%)

Prior 7-Day Average 62,017

Calls: 36,488 (59%)

Puts: 25,528 (41%)

Current vs Prior 7-Day Avg -49.24%

Calls: -55.51%

Puts: -40.28%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (06/30) $3.61M

Calls: $2.36M (65%)

Puts: $1.25M (35%)

Prior (06/29) $2.65M

Calls: $2.04M (77%)

Puts: $616.9K (23%)

Current vs Prior +35.94%

Calls: +15.97%

Puts: +101.87%

Prior 7-Day Total $55.90M

Calls: $36.89M (66%)

Puts: $19.01M (34%)

Prior 7-Day Average $7.99M

Calls: $5.27M (66%)

Puts: $2.72M (34%)

Current vs Prior 7-Day Avg -54.82%

Calls: -55.17%

Puts: -54.13%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (06/30) 0.94

Prior (06/29) 0.44

Current vs Prior +112.36%

Prior 7-Day Average 0.68

Current vs Prior 7-Day Avg +38.81%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (06/30) 589,034

Calls: 311,608 (53%)

Puts: 277,426 (47%)

Prior (06/29) 614,079

Calls: 319,550 (52%)

Puts: 294,529 (48%)

Current vs Prior -4.08%

Prior 7-Day Total 5,298,491

Calls: 2,571,612 (49%)

Puts: 2,726,879 (51%)

Prior 7-Day Average 756,927

Calls: 367,373 (49%)

Puts: 389,554 (51%)

Current vs Prior 7-Day Avg -22.18%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (07/10) | Next (07/17)Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 6.86% | 8.65%6.86% | 8.65%8.65% | 15.51%

Prior 4.42% | 7.30%-- | ---- | --

Current vs Prior -8.13% | -5.98%-- | ---- | --

Prior 7-Day Avg 5.65% | 7.78%-- | ---- | --

Current vs 7-Day Avg -28.15% | -11.84%-- | ---- | --

Prior 7-Day Eod 4.42% | 7.30%-- | ---- | --

Current vs 7-Day Eod -8.13% | -5.98%-- | ---- | --

Sentiment BULLISH----

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 18.92% | 13.96%

Calls: 17.99% | 14.72%

Puts: 19.84% | 13.19%

Current vs 7-Day Avg -23.98% | -28.70%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($2.36M). P/C ratio rising 112% - increased hedging/bearish positioning.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

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 9 of results (avg 8.5%, best 6.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Jul 17	1.37	1.47	$1.42	7.0%	611	0.60	5.0K
$27.50	Jul 17	1.69	1.84	$1.77	8.5%	9	0.67	36
$30.00	Jul 24	0.67	0.73	$0.70	8.6%	16	0.35	132
$28.50	Jul 17	1.09	1.19	$1.14	8.8%	3.1K	0.52	1.8K
$29.00	Jul 17	0.86	0.95	$0.91	9.9%	160	0.45	2.9K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.00	Jul 24	1.39	1.48	$1.44	6.3%	1	0.52	--
$28.00	Jul 24	0.92	0.99	$0.96	7.3%	6	0.40	70
$27.00	Jul 24	0.58	0.64	$0.61	9.8%	8	0.28	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 24 found (avg $0.57, cheapest $0.16)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$33.00	Jul 24	0.14	0.17	$0.16	18.8%	45	0.11	204
$31.00	Jul 17	0.26	0.30	$0.28	14.3%	130	0.20	4.0K
$30.00	Jul 10	0.28	0.31	$0.30	10.0%	145	0.25	1.0K
$30.50	Jul 17	0.35	0.41	$0.38	15.8%	2	0.25	704
$31.00	Jul 24	0.40	0.46	$0.43	14.0%	3	0.25	738

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Jul 17	0.23	0.28	$0.26	19.2%	74	0.16	15.9K
$26.50	Jul 17	0.32	0.37	$0.35	14.3%	179	0.21	155
$26.00	Jul 24	0.35	0.40	$0.38	13.2%	1.2K	0.19	47
$27.50	Jul 10	0.36	0.42	$0.39	15.4%	126	0.29	82
$27.00	Jul 17	0.43	0.50	$0.47	14.9%	115	0.27	4.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 65 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Jul 10	4.15	4.80	$4.47	14.5%	1	1.00	--
$26.00	Jul 2	2.18	2.77	$2.48	23.8%	2	0.98	--
$23.00	Jul 2	5.20	5.75	$5.48	10.0%	396	0.96	--
$24.00	Jul 2	4.20	4.75	$4.47	12.3%	1	0.96	3
$24.50	Jul 2	3.70	4.50	$4.10	19.5%	2	0.96	5

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.00	Jul 2	2.23	2.87	$2.55	25.1%	22	1.00	755
$31.50	Jul 2	2.64	3.35	$3.00	23.7%	1	1.00	--
$32.50	Jul 2	3.55	4.35	$3.95	20.3%	1	1.00	--
$33.00	Jul 2	4.25	4.85	$4.55	13.2%	2	1.00	--
$33.50	Jul 2	4.65	5.35	$5.00	14.0%	2	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 156 active (total vol 19.5K, top 3.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.50	Jul 17	1.09	1.19	$1.14	8.8%	3.1K	0.52	1.8K
$29.00	Jul 2	0.22	0.28	$0.25	24.0%	1.1K	0.35	936
$28.00	Jul 17	1.37	1.47	$1.42	7.0%	611	0.60	5.0K
$30.00	Jul 2	0.03	0.05	$0.04	50.0%	552	0.09	4.0K
$29.00	Jul 10	0.60	0.69	$0.65	13.8%	455	0.43	194

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Jul 24	0.35	0.40	$0.38	13.2%	1.2K	0.19	47
$28.00	Jul 2	0.16	0.26	$0.21	47.6%	1.2K	0.29	1.7K
$23.00	Jul 17	0.04	0.07	$0.06	50.0%	712	0.04	3.5K
$24.00	Jul 17	0.06	0.12	$0.09	66.7%	641	0.06	13.2K
$26.50	Jul 2	0.01	0.03	$0.02	100.0%	562	0.04	338

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 37 strikes (avg 55.1%, max 263.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$34.00	Jul 2	Jul 24	163.0%	44.8%	263.6%	18	202
$24.00	Jul 2	Aug 7	142.0%	53.7%	164.6%	3	3
$33.50	Jul 2	Jul 17	116.5%	45.8%	154.6%	7	--
$25.00	Jul 2	Jul 31	112.0%	48.0%	133.3%	6	--
$25.50	Jul 2	Jul 17	104.7%	48.9%	113.9%	2	--

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$33.50	Jul 2	Jul 17	116.5%	45.8%	154.6%	124	1
$33.00	Jul 2	Aug 7	90.6%	41.6%	117.8%	5	--
$25.50	Jul 2	Jul 17	104.7%	48.9%	113.9%	5	110
$32.50	Jul 2	Jul 17	75.0%	43.0%	74.7%	182	--
$23.00	Jul 10	Aug 7	77.3%	52.5%	47.2%	11	108

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 63 found (best R:R 9.00, avg 2.19)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$32.00	$33.00	Jul 31	$0.10	$0.90	$0.10	9.00	$32.10
$32.00	$33.00	Jul 24	$0.11	$0.89	$0.11	8.09	$32.11
$31.00	$32.00	Jul 24	$0.16	$0.84	$0.16	5.25	$31.16
$31.00	$32.00	Jul 31	$0.21	$0.79	$0.21	3.76	$31.21
$32.00	$33.00	Aug 7	$0.22	$0.78	$0.22	3.55	$32.22

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$25.00	$24.00	Jul 31	$0.12	$0.88	$0.12	7.33	$24.88
$25.00	$24.00	Jul 24	$0.13	$0.87	$0.13	6.69	$24.87
$26.00	$25.00	Aug 7	$0.15	$0.85	$0.15	5.67	$25.85
$26.00	$25.00	Jul 31	$0.18	$0.82	$0.18	4.56	$25.82
$24.00	$23.00	Aug 7	$0.18	$0.82	$0.18	4.56	$23.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 83 found (best R:R 10.54, avg 1.64)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$24.00	$27.00	Aug 7	$2.74	$2.74	$0.26	10.54	$26.74
$24.00	$27.00	Jul 10	$2.66	$2.66	$0.34	7.82	$26.66
$24.00	$27.00	Jul 24	$2.49	$2.49	$0.51	4.88	$26.49
$26.00	$27.00	Jul 17	$0.82	$0.82	$0.18	4.56	$26.82
$27.50	$28.00	Jul 2	$0.40	$0.40	$0.10	4.00	$27.90

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$32.00	$31.00	Jul 10	$0.89	$0.89	$0.11	8.09	$31.11
$33.00	$30.00	Aug 7	$2.63	$2.63	$0.37	7.11	$30.37
$31.00	$30.00	Jul 17	$0.86	$0.86	$0.14	6.14	$30.14
$32.00	$31.00	Jul 17	$0.82	$0.82	$0.18	4.56	$31.18
$30.00	$29.50	Jul 2	$0.39	$0.39	$0.11	3.55	$29.61

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 28 found (avg debit $0.22, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$31.00	Jul 2	Jul 10	$0.12	56.1%	42.7%
$25.50	Jul 2	Jul 17	$0.16	104.7%	48.9%
$30.50	Jul 2	Jul 10	$0.18	52.6%	43.2%
$31.50	Jul 2	Jul 17	$0.19	64.7%	43.0%
$25.00	Jul 2	Jul 17	$0.20	112.0%	49.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$32.00	Jul 10	Jul 17	$0.05	44.1%	43.6%
$24.00	Jul 10	Jul 17	$0.06	55.0%	53.7%
$30.00	Jul 2	Jul 10	$0.07	48.8%	42.9%
$25.50	Jul 2	Jul 10	$0.08	104.7%	56.3%
$25.00	Jul 10	Jul 17	$0.08	53.9%	49.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 59 found (cheapest 3.08% of stock, avg 10.65%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$28.50	Jul 2	$0.48	$0.40	$0.88	$27.62	$29.38	3.08%
$29.00	Jul 2	$0.25	$0.68	$0.93	$28.07	$29.93	3.26%
$28.00	Jul 2	$0.79	$0.21	$1.00	$27.00	$29.00	3.50%
$27.50	Jul 2	$1.19	$0.12	$1.31	$26.19	$28.81	4.59%
$29.50	Jul 2	$0.11	$1.21	$1.32	$28.18	$30.82	4.62%
$27.00	Jul 2	$1.56	$0.05	$1.61	$25.39	$28.61	5.64%
$30.00	Jul 2	$0.04	$1.60	$1.64	$28.36	$31.64	5.74%
$28.50	Jul 10	$0.89	$0.81	$1.70	$26.80	$30.20	5.95%
$29.00	Jul 10	$0.65	$1.07	$1.72	$27.28	$30.72	6.02%
$28.00	Jul 10	$1.19	$0.55	$1.74	$26.26	$29.74	6.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 0.32% of stock, avg 3.76%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$30.00	$27.00	Jul 2	$0.04	$0.05	$0.09	$26.91	$30.09
$30.00	$25.50	Jul 2	$0.04	$0.06	$0.10	$25.40	$30.10
$29.50	$27.00	Jul 2	$0.11	$0.05	$0.16	$26.84	$29.66
$30.00	$27.50	Jul 2	$0.04	$0.12	$0.16	$27.34	$30.16
$29.50	$25.50	Jul 2	$0.11	$0.06	$0.17	$25.33	$29.67
$34.00	$27.00	Jul 2	$0.12	$0.05	$0.17	$26.83	$34.17
$34.00	$25.50	Jul 2	$0.12	$0.06	$0.18	$25.32	$34.18
$29.50	$27.50	Jul 2	$0.11	$0.12	$0.23	$27.27	$29.73
$34.00	$27.50	Jul 2	$0.12	$0.12	$0.24	$27.26	$34.24
$30.00	$28.00	Jul 2	$0.04	$0.21	$0.25	$27.75	$30.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 87 found (best R:R 8.09, avg credit $0.55)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
29/30	32/33	Jul 24	$0.89	$0.11	8.09	$29.11	$32.89
28/29	30/31	Jul 31	$0.88	$0.12	7.33	$28.12	$30.88
28/29	30/31	Aug 7	$0.88	$0.12	7.33	$28.12	$30.88
30/31	32/33	Jul 31	$0.87	$0.13	6.69	$30.13	$32.87
25/26	27/28	Jul 31	$0.86	$0.14	6.14	$25.14	$27.86
28/29	31/32	Aug 7	$0.86	$0.14	6.14	$28.14	$31.86
27/28	30/31	Aug 7	$0.83	$0.17	4.88	$27.17	$30.83
24/25	27/28	Jul 24	$0.81	$0.19	4.26	$24.19	$27.81
27/28	31/32	Aug 7	$0.81	$0.19	4.26	$27.19	$31.81
27/28	28/29	Jul 17	$0.40	$0.10	4.00	$27.10	$28.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 54 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$28.00	$29.00	$30.00	Jul 24	$0.05	$0.95	19.00
$32.00	$33.00	$34.00	Jul 24	$0.06	$0.94	15.67
$28.00	$29.00	$30.00	Jul 31	$0.08	$0.92	11.50
$31.00	$32.00	$33.00	Aug 7	$0.08	$0.92	11.50
$30.00	$31.00	$32.00	Jul 31	$0.09	$0.91	10.11

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$24.00	$25.00	$26.00	Jul 31	$0.06	$0.94	15.67
$26.00	$27.00	$28.00	Jul 31	$0.06	$0.94	15.67
$23.00	$24.00	$25.00	Jul 10	$0.07	$0.93	13.29
$24.00	$25.00	$26.00	Aug 7	$0.09	$0.91	10.11
$26.50	$27.00	$27.50	Jul 17	$0.05	$0.45	9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 74 found (best net $-0.94, 69 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$25.00	$27.00	1:2	Jul 31	-$0.94	$1.06
$32.00	$33.00	1:2	Aug 7	-$0.05	$0.95
$33.00	$34.00	1:2	Jul 24	-$0.06	$0.94
$31.00	$32.00	1:2	Jul 24	-$0.11	$0.89
$30.00	$31.00	1:2	Jul 24	-$0.16	$0.84

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$24.00	$23.00	1:2	Jul 31	-$0.05	$0.95
$24.00	$23.00	1:2	Jul 10	-$0.09	$0.91
$25.00	$24.00	1:2	Jul 31	-$0.11	$0.89
$27.00	$26.00	1:2	Jul 24	-$0.15	$0.85
$26.00	$25.00	1:2	Jul 31	-$0.17	$0.83

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 32 found (best yield 4.66%, avg 1.54%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$29.00	Aug 7	$1.33	0.48	1.5%	4.66%	6.16%	201	50
$29.00	Jul 31	$1.21	0.47	1.5%	4.24%	5.74%	34	1.4K
$29.00	Jul 24	$1.05	0.48	1.5%	3.68%	5.18%	7	--
$30.00	Aug 7	$0.91	0.39	5.0%	3.19%	8.19%	16	13
$29.00	Jul 17	$0.86	0.45	1.5%	3.01%	4.52%	160	2.9K
$30.00	Jul 31	$0.84	0.37	5.0%	2.94%	7.95%	75	439
$30.00	Jul 24	$0.67	0.35	5.0%	2.35%	7.35%	16	132
$29.50	Jul 17	$0.65	0.38	3.3%	2.28%	5.53%	18	1.2K
$31.00	Aug 7	$0.64	0.31	8.5%	2.24%	10.75%	3	77
$29.00	Jul 10	$0.60	0.43	1.5%	2.10%	3.61%	455	194

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 16,234

Total Puts 15,247

Put/Call Ratio 0.94

Net Difference 987

Prior's Put/Call Breakdown

Total Calls 17,564

Total Puts 7,768

Put/Call Ratio 0.44

Net Difference 9,796

Prior 7-Day Put/Call Summary

Total Calls 255,421

Total Puts 178,701

Average Put/Call Ratio 0.68

Ratio Trend Rising

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