CCL - Options Database

CCL

CARNIVAL CORP LTD

$28.52 -0.18%

$28.54 (+0.07%)🌙

as of 07/01 06:15 PM

(6/30 18:16) ◀

Wednesday, July 1, 2026 (6:15pm)

▶ (7/2 18:16)

◀ 7/1 18:15 ▶

Option Volume

Detail

ℹ

Current (07/01) 22,097

Calls: 12,711 (58%)

Puts: 9,386 (42%)

Prior (06/30) 31,481

Calls: 16,234 (52%)

Puts: 15,247 (48%)

Current vs Prior -29.81%

Calls: -21.70% (Calls)

Puts: -38.44% (Puts)

Prior 7-Day Total 390,030

Calls: 228,859 (59%)

Puts: 161,171 (41%)

Prior 7-Day Average 55,718

Calls: 32,694 (59%)

Puts: 23,024 (41%)

Current vs Prior 7-Day Avg -60.34%

Calls: -61.12%

Puts: -59.23%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/01) $2.33M

Calls: $1.23M (53%)

Puts: $1.10M (47%)

Prior (06/30) $3.61M

Calls: $2.36M (65%)

Puts: $1.25M (35%)

Current vs Prior -35.44%

Calls: -47.84%

Puts: -11.91%

Prior 7-Day Total $44.67M

Calls: $28.97M (65%)

Puts: $15.70M (35%)

Prior 7-Day Average $6.38M

Calls: $4.14M (65%)

Puts: $2.24M (35%)

Current vs Prior 7-Day Avg -63.50%

Calls: -70.22%

Puts: -51.08%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/01) 0.74

Prior (06/30) 0.94

Current vs Prior -21.38%

Prior 7-Day Average 0.70

Current vs Prior 7-Day Avg +5.28%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/01) 627,544

Calls: 356,817 (57%)

Puts: 270,727 (43%)

Prior (06/30) 589,034

Calls: 311,608 (53%)

Puts: 277,426 (47%)

Current vs Prior +6.54%

Prior 7-Day Total 4,986,461

Calls: 2,372,547 (48%)

Puts: 2,613,914 (52%)

Prior 7-Day Average 712,351

Calls: 338,935 (48%)

Puts: 373,416 (52%)

Current vs Prior 7-Day Avg -11.91%

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 6.31% | 8.17%6.31% | 8.17%8.17% | 15.29%

Prior 4.06% | 6.86%-- | ---- | --

Current vs Prior -17.10% | -8.00%-- | ---- | --

Prior 7-Day Avg 5.00% | 7.38%-- | ---- | --

Current vs 7-Day Avg -32.75% | -14.45%-- | ---- | --

Prior 7-Day Eod 4.06% | 6.86%-- | ---- | --

Current vs 7-Day Eod -17.10% | -8.00%-- | ---- | --

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 19.68% | 12.79%

Calls: 18.22% | 12.58%

Puts: 21.14% | 13.01%

Current vs 7-Day Avg -26.93% | -22.22%

Liquidity Expensive

Add Card

🤖 AI Insights

P/C ratio dropping 21% - sentiment shifting bullish.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

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 16 of results (avg 7.5%, best 4.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Jul 17	1.31	1.37	$1.34	4.5%	97	0.59	5.1K
$28.00	Jul 10	1.03	1.09	$1.06	5.7%	116	0.63	391
$28.00	Jul 24	1.51	1.61	$1.56	6.4%	26	0.59	243
$27.00	Jul 17	1.95	2.10	$2.03	7.4%	6	0.74	2.3K
$28.50	Jul 17	1.03	1.11	$1.07	7.5%	26	0.51	4.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.00	Jul 31	1.59	1.69	$1.64	6.1%	21	0.52	47
$29.00	Jul 17	1.22	1.30	$1.26	6.3%	130	0.56	5.2K
$28.50	Jul 10	0.68	0.73	$0.71	7.0%	104	0.48	80
$29.00	Jul 24	1.38	1.50	$1.44	8.3%	10	0.54	--
$28.00	Jul 24	0.90	0.98	$0.94	8.5%	3	0.41	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 27 found (avg $0.58, cheapest $0.24)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.50	Jul 17	0.32	0.39	$0.36	19.4%	22	0.24	705
$29.50	Jul 10	0.35	0.39	$0.37	10.8%	217	0.32	57
$32.00	Jul 31	0.36	0.41	$0.39	12.8%	177	0.20	1.1K
$31.00	Jul 24	0.38	0.44	$0.41	14.6%	61	0.24	740
$30.00	Jul 17	0.45	0.54	$0.50	18.0%	923	0.30	14.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Jul 17	0.22	0.25	$0.24	12.5%	1.5K	0.16	15.9K
$26.50	Jul 17	0.30	0.36	$0.33	18.2%	8	0.21	316
$27.50	Jul 10	0.31	0.37	$0.34	17.6%	99	0.28	182
$26.00	Jul 24	0.33	0.39	$0.36	16.7%	13	0.19	1.3K
$27.00	Jul 17	0.41	0.46	$0.44	11.4%	110	0.27	4.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 70 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Jul 2	5.40	6.10	$5.75	12.2%	1	1.00	--
$25.00	Jul 2	3.45	4.00	$3.73	14.7%	5	1.00	40
$23.00	Jul 17	5.50	6.80	$6.15	21.1%	3	1.00	452
$23.00	Jul 10	4.40	6.85	$5.63	43.5%	2	0.99	--
$24.00	Jul 10	4.45	5.55	$5.00	22.0%	1	0.99	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$33.00	Jul 2	4.00	4.60	$4.30	14.0%	52	0.99	--
$32.00	Jul 2	3.00	3.60	$3.30	18.2%	168	0.99	--
$34.00	Jul 2	5.10	7.05	$6.07	32.1%	4	0.99	--
$32.50	Jul 2	3.30	4.10	$3.70	21.6%	21	0.98	--
$31.00	Jul 2	2.14	2.63	$2.38	20.6%	190	0.98	160

Most actively traded options today. High liquidity = easy entry/exit. 161 active (total vol 14.5K, top 1.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Jul 17	0.45	0.54	$0.50	18.0%	923	0.30	14.7K
$30.00	Jul 10	0.22	0.27	$0.25	20.0%	843	0.23	1.0K
$29.00	Jul 2	0.11	0.15	$0.13	30.8%	814	0.27	1.7K
$30.00	Jul 2	0.01	0.02	$0.02	50.0%	648	0.04	3.9K
$30.50	Jul 10	0.14	0.19	$0.17	29.4%	551	0.17	205

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Jul 17	0.22	0.25	$0.24	12.5%	1.5K	0.16	15.9K
$24.00	Jul 10	0.00	0.02	$0.01	200.0%	893	0.01	274
$27.00	Jul 10	0.18	0.25	$0.22	31.8%	469	0.20	627
$27.50	Jul 2	0.03	0.08	$0.06	83.3%	385	0.12	579
$28.00	Jul 2	0.09	0.15	$0.12	50.0%	361	0.26	2.6K

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 114.4%, max 294.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$24.00	Jul 2	Jul 17	202.7%	51.4%	294.7%	4	3
$23.00	Jul 2	Jul 31	222.5%	56.6%	293.0%	2	--
$32.50	Jul 2	Jul 17	128.5%	39.8%	222.9%	30	436
$34.00	Jul 2	Aug 7	155.7%	49.4%	215.2%	34	7
$33.50	Jul 2	Jul 17	170.7%	56.7%	201.0%	33	85

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$24.00	Jul 2	Jul 31	202.7%	53.7%	277.2%	22	--
$32.50	Jul 2	Jul 17	128.5%	39.8%	222.9%	23	--
$31.50	Jul 2	Jul 17	122.6%	44.6%	175.0%	64	774
$33.00	Jul 2	Jul 24	121.5%	44.2%	174.9%	53	--
$26.00	Jul 2	Aug 7	113.5%	42.7%	165.8%	53	1.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 60 found (best R:R 7.33, avg 2.12)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$31.00	$32.00	Aug 7	$0.12	$0.88	$0.12	7.33	$31.12
$32.00	$33.00	Jul 31	$0.13	$0.87	$0.13	6.69	$32.13
$32.00	$33.00	Jul 24	$0.16	$0.84	$0.16	5.25	$32.16
$24.50	$25.00	Jul 10	$0.10	$0.40	$0.10	4.00	$24.60
$31.00	$32.00	Jul 31	$0.20	$0.80	$0.20	4.00	$31.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$26.00	$25.00	Jul 24	$0.13	$0.87	$0.13	6.69	$25.87
$26.00	$25.00	Aug 7	$0.20	$0.80	$0.20	4.00	$25.80
$26.00	$25.00	Jul 31	$0.21	$0.79	$0.21	3.76	$25.79
$27.00	$26.50	Jul 17	$0.11	$0.39	$0.11	3.55	$26.89
$27.00	$26.00	Jul 24	$0.22	$0.78	$0.22	3.55	$26.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 76 found (best R:R 10.76, avg 1.51)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$26.00	$28.00	Aug 7	$1.74	$1.74	$0.26	6.69	$27.74
$24.00	$25.00	Jul 17	$0.84	$0.84	$0.16	5.25	$24.84
$26.00	$27.00	Jul 17	$0.84	$0.84	$0.16	5.25	$26.84
$25.00	$27.00	Jul 31	$1.66	$1.66	$0.34	4.88	$26.66
$27.00	$27.50	Jul 2	$0.40	$0.40	$0.10	4.00	$27.40

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$33.00	$31.00	Jul 24	$1.83	$1.83	$0.17	10.76	$31.17
$31.00	$30.00	Jul 24	$0.90	$0.90	$0.10	9.00	$30.10
$29.50	$29.00	Jul 2	$0.38	$0.38	$0.12	3.17	$29.12
$30.00	$29.50	Jul 2	$0.37	$0.37	$0.13	2.85	$29.63
$28.50	$28.00	Jul 17	$0.36	$0.36	$0.14	2.57	$28.14

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 29 found (avg debit $0.29, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$31.00	Jul 2	Jul 10	$0.10	83.3%	42.9%
$30.50	Jul 2	Jul 10	$0.15	74.6%	42.5%
$27.50	Jul 2	Jul 10	$0.16	62.2%	43.0%
$27.00	Jul 2	Jul 10	$0.23	62.7%	43.2%
$30.00	Jul 2	Jul 10	$0.23	59.5%	41.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$25.00	Jul 2	Jul 10	$0.06	111.9%	55.9%
$23.00	Jul 10	Jul 17	$0.06	56.1%	61.7%
$26.00	Jul 2	Jul 10	$0.10	113.5%	51.8%
$31.00	Jul 2	Jul 10	$0.10	83.3%	42.9%
$26.50	Jul 2	Jul 10	$0.12	84.1%	44.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 64 found (cheapest 2.52% of stock, avg 10.60%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$28.50	Jul 2	$0.36	$0.36	$0.72	$27.78	$29.22	2.52%
$29.00	Jul 2	$0.13	$0.60	$0.73	$28.27	$29.73	2.56%
$28.00	Jul 2	$0.69	$0.12	$0.81	$27.19	$28.81	2.84%
$29.50	Jul 2	$0.05	$0.98	$1.03	$28.47	$30.53	3.61%
$27.50	Jul 2	$1.25	$0.06	$1.31	$26.19	$28.81	4.59%
$30.00	Jul 2	$0.02	$1.35	$1.37	$28.63	$31.37	4.80%
$28.50	Jul 10	$0.78	$0.71	$1.49	$27.01	$29.99	5.22%
$29.00	Jul 10	$0.53	$1.02	$1.55	$27.45	$30.55	5.43%
$28.00	Jul 10	$1.06	$0.50	$1.56	$26.44	$29.56	5.47%
$27.00	Jul 2	$1.65	$0.02	$1.67	$25.33	$28.67	5.86%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 132 found (cheapest 0.28% of stock, avg 3.67%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$31.50	$26.00	Jul 2	$0.04	$0.04	$0.08	$25.92	$31.58
$29.50	$26.00	Jul 2	$0.05	$0.04	$0.09	$25.91	$29.59
$31.50	$27.50	Jul 2	$0.04	$0.06	$0.10	$27.40	$31.60
$29.50	$27.50	Jul 2	$0.05	$0.06	$0.11	$27.39	$29.61
$31.50	$28.00	Jul 2	$0.04	$0.12	$0.16	$27.84	$31.66
$29.00	$26.00	Jul 2	$0.13	$0.04	$0.17	$25.83	$29.17
$29.50	$28.00	Jul 2	$0.05	$0.12	$0.17	$27.83	$29.67
$29.00	$27.50	Jul 2	$0.13	$0.06	$0.19	$27.31	$29.19
$29.00	$28.00	Jul 2	$0.13	$0.12	$0.25	$27.75	$29.25
$31.00	$26.50	Jul 10	$0.11	$0.14	$0.25	$26.25	$31.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 67 found (best R:R 7.33, avg credit $0.55)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
25/26	27/28	Jul 31	$0.88	$0.12	7.33	$25.12	$27.88
27/28	29/30	Aug 7	$0.88	$0.12	7.33	$27.12	$29.88
29/30	31/32	Jul 31	$0.85	$0.15	5.67	$29.15	$31.85
30/31	32/33	Jul 31	$0.82	$0.18	4.56	$30.18	$32.82
28/29	30/31	Jul 31	$0.80	$0.20	4.00	$28.20	$30.80
26/27	28/29	Aug 7	$0.80	$0.20	4.00	$26.20	$28.80
26/27	28/29	Jul 31	$0.79	$0.21	3.76	$26.21	$28.79
29/30	32/33	Jul 31	$0.78	$0.22	3.55	$29.22	$32.78
29/30	31/32	Aug 7	$0.78	$0.22	3.55	$29.22	$31.78
28/29	31/32	Aug 7	$0.77	$0.23	3.35	$28.23	$31.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 60 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	Jul 31	$0.07	$0.93	13.29
$31.00	$32.00	$33.00	Jul 31	$0.07	$0.93	13.29
$29.00	$30.00	$31.00	Jul 24	$0.11	$0.89	8.09
$30.00	$31.00	$32.00	Jul 31	$0.11	$0.89	8.09
$28.50	$29.00	$29.50	Jul 17	$0.06	$0.44	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$23.00	$24.00	$25.00	Jul 10	$0.06	$0.94	15.67
$23.00	$24.00	$25.00	Jul 17	$0.06	$0.94	15.67
$25.00	$26.00	$27.00	Jul 31	$0.06	$0.94	15.67
$24.00	$25.00	$26.00	Jul 2	$0.07	$0.93	13.29
$25.00	$26.00	$27.00	Jul 24	$0.09	$0.91	10.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 71 found (best net $-0.25, 66 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$26.00	$28.00	1:2	Aug 7	-$0.25	$1.75
$25.00	$27.00	1:2	Jul 31	-$0.81	$1.19
$32.00	$33.00	1:2	Aug 7	-$0.08	$0.92
$32.00	$33.00	1:2	Jul 31	-$0.13	$0.87
$30.00	$31.00	1:2	Jul 24	-$0.15	$0.85

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$33.00	$31.00	1:2	Jul 24	-$0.97	$1.03
$24.00	$23.00	1:2	Jul 17	-$0.07	$0.93
$24.00	$23.00	1:2	Jul 24	-$0.07	$0.93
$25.00	$24.00	1:2	Jul 24	-$0.07	$0.93
$26.00	$25.00	1:2	Jul 31	-$0.08	$0.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 29 found (best yield 4.84%, avg 1.59%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$29.00	Aug 7	$1.38	0.47	1.7%	4.84%	6.52%	16	93
$29.00	Jul 31	$1.19	0.48	1.7%	4.17%	5.86%	44	1.5K
$29.00	Jul 24	$0.99	0.46	1.7%	3.47%	5.15%	11	529
$30.00	Aug 7	$0.96	0.39	5.2%	3.37%	8.56%	38	24
$30.00	Jul 31	$0.83	0.38	5.2%	2.91%	8.10%	49	484
$29.00	Jul 17	$0.80	0.43	1.7%	2.81%	4.49%	520	2.9K
$30.00	Jul 24	$0.64	0.34	5.2%	2.24%	7.43%	19	122
$29.50	Jul 17	$0.60	0.37	3.4%	2.10%	5.54%	41	1.2K
$31.00	Jul 31	$0.54	0.28	8.7%	1.89%	10.59%	101	380
$29.00	Jul 10	$0.50	0.42	1.7%	1.75%	3.44%	153	502

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 12,711

Total Puts 9,386

Put/Call Ratio 0.74

Net Difference 3,325

Prior's Put/Call Breakdown

Total Calls 16,234

Total Puts 15,247

Put/Call Ratio 0.94

Net Difference 987

Prior 7-Day Put/Call Summary

Total Calls 228,859

Total Puts 161,171

Average Put/Call Ratio 0.70

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