CCL - Options Database

CCL

CARNIVAL CORP LTD

$27.91 -2.14%

$27.90 (-0.04%)🌙

as of 07/02 06:16 PM

(7/1 18:15) ◀

Thursday, July 2, 2026 (6:16pm)

▶ (7/6 18:16)

◀ 7/2 18:16 ▶

Option Volume

Detail

ℹ

Current (07/02) 42,656

Calls: 23,077 (54%)

Puts: 19,579 (46%)

Prior (07/01) 22,097

Calls: 12,711 (58%)

Puts: 9,386 (42%)

Current vs Prior +93.04%

Calls: +81.55% (Calls)

Puts: +108.60% (Puts)

Prior 7-Day Total 309,534

Calls: 201,173 (65%)

Puts: 108,361 (35%)

Prior 7-Day Average 44,219

Calls: 28,739 (65%)

Puts: 15,480 (35%)

Current vs Prior 7-Day Avg -3.53%

Calls: -19.70%

Puts: +26.48%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/02) $5.05M

Calls: $2.59M (51%)

Puts: $2.46M (49%)

Prior (07/01) $2.33M

Calls: $1.23M (53%)

Puts: $1.10M (47%)

Current vs Prior +116.84%

Calls: +110.34%

Puts: +124.15%

Prior 7-Day Total $37.91M

Calls: $25.52M (67%)

Puts: $12.39M (33%)

Prior 7-Day Average $5.42M

Calls: $3.65M (67%)

Puts: $1.77M (33%)

Current vs Prior 7-Day Avg -6.72%

Calls: -28.90%

Puts: +38.96%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/02) 0.85

Prior (07/01) 0.74

Current vs Prior +14.90%

Prior 7-Day Average 0.59

Current vs Prior 7-Day Avg +44.57%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/02) 689,575

Calls: 351,529 (51%)

Puts: 338,046 (49%)

Prior (07/01) 627,544

Calls: 356,817 (57%)

Puts: 270,727 (43%)

Current vs Prior +9.88%

Prior 7-Day Total 4,710,480

Calls: 2,271,113 (51%)

Puts: 2,177,420 (49%)

Prior 7-Day Average 672,925

Calls: 324,444 (51%)

Puts: 311,060 (49%)

Current vs Prior 7-Day Avg +2.47%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/02) | Next (07/10)Expiry (07/17) | Next (08/21)

Current 2.36% | 5.91%8.03% | 14.62%

Prior 3.37% | 6.31%8.17% | 15.29%

Current vs Prior +75.63% | +27.16%-1.76% | -4.39%

Prior 7-Day Avg 4.37% | 6.92%9.32% | 15.87%

Current vs 7-Day Avg +35.31% | +15.96%-13.87% | -7.91%

Prior 7-Day Eod 3.37% | 6.31%-- | --

Current vs 7-Day Eod +75.63% | +27.16%-- | --

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 19.39% | 11.75%

Calls: 18.16% | 10.35%

Puts: 22.29% | 13.75%

Current vs 7-Day Avg -25.84% | -15.32%

Liquidity Expensive

Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 117% vs prior. Above-average activity with volume up 93% vs prior.

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 NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg BULLISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

7-Day Avg BEARISH

📈 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 13 of results (avg 8.8%, best 7.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Jul 31	1.35	1.45	$1.40	7.1%	92	0.52	340
$28.00	Jul 24	1.13	1.22	$1.17	7.7%	38	0.51	248
$29.00	Jul 31	0.93	1.01	$0.97	8.2%	155	0.41	1.5K
$27.50	Jul 17	1.19	1.30	$1.25	8.8%	376	0.59	36
$29.00	Jul 24	0.72	0.79	$0.76	9.2%	220	0.38	528

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Jul 24	1.13	1.22	$1.17	7.7%	11	0.49	70
$27.50	Jul 17	0.73	0.80	$0.77	9.1%	83	0.41	529
$28.00	Jul 17	0.94	1.03	$0.99	9.1%	158	0.49	4.5K
$27.00	Jul 24	0.71	0.78	$0.75	9.3%	42	0.35	196
$29.00	Jul 31	1.83	2.01	$1.92	9.4%	41	0.59	36

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 26 found (avg $0.63, cheapest $0.26)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.00	Jul 24	0.23	0.28	$0.26	19.2%	226	0.17	800
$29.00	Jul 10	0.26	0.30	$0.28	14.3%	1.1K	0.28	590
$30.00	Jul 17	0.26	0.31	$0.29	17.2%	234	0.22	14.5K
$31.00	Jul 31	0.36	0.43	$0.40	17.5%	19	0.22	425
$28.50	Jul 10	0.41	0.48	$0.44	15.9%	379	0.38	76

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Jul 10	0.29	0.34	$0.32	15.6%	625	0.28	680
$26.00	Jul 17	0.29	0.34	$0.32	15.6%	149	0.21	14.8K
$26.00	Jul 24	0.41	0.49	$0.45	17.8%	38	0.24	1.3K
$27.50	Jul 10	0.46	0.51	$0.49	10.2%	643	0.39	281
$27.00	Jul 17	0.55	0.61	$0.58	10.3%	2.0K	0.33	4.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 67 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Jul 2	1.74	2.07	$1.90	17.4%	16	1.00	140
$27.00	Jul 2	0.81	1.21	$1.01	39.6%	31	1.00	1.3K
$24.00	Jul 10	3.05	4.70	$3.88	42.5%	4	0.98	1
$24.50	Jul 10	2.95	4.00	$3.48	30.2%	2	0.96	5
$25.00	Jul 2	2.01	3.10	$2.55	42.7%	1	0.94	42

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$33.00	Jul 2	3.95	6.20	$5.08	44.3%	32	0.99	23
$32.50	Jul 2	4.25	5.00	$4.63	16.2%	26	0.99	14
$32.00	Jul 2	2.98	4.20	$3.59	34.0%	17	0.99	24
$30.00	Jul 2	1.59	2.25	$1.92	34.4%	3	0.98	19
$31.00	Jul 2	2.38	3.50	$2.94	38.1%	9	0.98	--

Most actively traded options today. High liquidity = easy entry/exit. 154 active (total vol 23.3K, top 2.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.50	Jul 17	0.70	0.79	$0.75	12.0%	1.9K	0.43	4.3K
$31.50	Jul 17	0.00	0.13	$0.07	185.7%	1.4K	0.07	1.6K
$29.50	Jul 10	0.15	0.20	$0.18	27.8%	1.2K	0.19	242
$29.00	Jul 10	0.26	0.30	$0.28	14.3%	1.1K	0.28	590
$28.00	Jul 2	0.00	0.08	$0.04	200.0%	1.0K	0.31	2.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Jul 17	0.55	0.61	$0.58	10.3%	2.0K	0.33	4.8K
$28.00	Jul 10	0.66	0.75	$0.71	12.7%	1.1K	0.50	1.5K
$28.00	Jul 2	0.06	0.17	$0.12	91.7%	1.0K	0.69	2.5K
$27.50	Jul 10	0.46	0.51	$0.49	10.2%	643	0.39	281
$27.00	Jul 10	0.29	0.34	$0.32	15.6%	625	0.28	680

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 32 strikes (avg 935.2%, max 2706.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$31.50	Jul 2	Jul 17	952.0%	38.0%	2405.3%	1.4K	2.3K
$33.00	Jul 2	Aug 7	909.0%	43.0%	2014.0%	39	534
$25.00	Jul 2	Jul 31	876.0%	47.0%	1763.8%	6	48
$32.00	Jul 2	Aug 7	762.0%	43.0%	1672.1%	38	33
$31.00	Jul 2	Aug 7	667.0%	44.0%	1415.9%	56	1.9K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$25.50	Jul 2	Jul 17	1291.0%	46.0%	2706.5%	113	189
$33.00	Jul 2	Jul 24	909.0%	51.0%	1682.4%	33	23
$32.00	Jul 2	Jul 31	762.0%	47.0%	1521.3%	20	34
$31.00	Jul 2	Jul 24	667.0%	42.0%	1488.1%	11	--
$30.50	Jul 2	Jul 17	617.0%	42.0%	1369.0%	5	222

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 2.23)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$31.00	$32.00	Jul 24	$0.10	$0.90	$0.10	9.00	$31.10
$32.00	$33.00	Aug 7	$0.13	$0.87	$0.13	6.69	$32.13
$32.00	$33.00	Jul 31	$0.18	$0.82	$0.18	4.56	$32.18
$30.00	$31.00	Jul 24	$0.19	$0.81	$0.19	4.26	$30.19
$29.00	$29.50	Jul 10	$0.10	$0.40	$0.10	4.00	$29.10

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$25.00	$24.00	Jul 24	$0.10	$0.90	$0.10	9.00	$24.90
$25.00	$24.00	Jul 31	$0.15	$0.85	$0.15	5.67	$24.85
$25.00	$24.00	Aug 7	$0.16	$0.84	$0.16	5.25	$24.84
$26.00	$25.00	Jul 24	$0.17	$0.83	$0.17	4.88	$25.83
$27.00	$26.50	Jul 10	$0.10	$0.40	$0.10	4.00	$26.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 78 found (best R:R 13.29, avg 1.43)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$24.00	$26.00	Jul 24	$1.86	$1.86	$0.14	13.29	$25.86
$24.00	$24.50	Jul 10	$0.40	$0.40	$0.10	4.00	$24.40
$26.00	$27.00	Jul 31	$0.79	$0.79	$0.21	3.76	$26.79
$26.00	$26.50	Jul 17	$0.39	$0.39	$0.11	3.55	$26.39
$25.00	$25.50	Jul 10	$0.37	$0.37	$0.13	2.85	$25.37

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$32.00	$30.00	Jul 31	$1.75	$1.75	$0.25	7.00	$30.25
$32.00	$31.00	Jul 24	$0.85	$0.85	$0.15	5.67	$31.15
$33.00	$31.00	Jul 17	$1.67	$1.67	$0.33	5.06	$31.33
$33.00	$32.00	Jul 24	$0.78	$0.78	$0.22	3.55	$32.22
$30.00	$29.00	Jul 31	$0.71	$0.71	$0.29	2.45	$29.29

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 27 found (avg debit $0.28, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$24.00	Jul 10	Jul 17	$0.07	50.0%	53.0%
$30.00	Jul 2	Jul 10	$0.08	440.0%	39.0%
$30.50	Jul 2	Jul 10	$0.08	617.0%	46.0%
$26.00	Jul 2	Jul 10	$0.11	435.0%	43.0%
$25.00	Jul 2	Jul 10	$0.17	876.0%	56.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$23.00	Jul 10	Jul 17	$0.08	54.0%	63.0%
$24.00	Jul 10	Jul 17	$0.08	50.0%	53.0%
$26.00	Jul 2	Jul 10	$0.10	435.0%	43.0%
$30.00	Jul 2	Jul 10	$0.17	440.0%	39.0%
$26.50	Jul 2	Jul 10	$0.18	498.0%	44.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 62 found (cheapest 0.57% of stock, avg 9.58%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$28.00	Jul 2	$0.04	$0.12	$0.16	$27.84	$28.16	0.57%
$28.50	Jul 2	$0.01	$0.54	$0.55	$27.95	$29.05	1.97%
$27.50	Jul 2	$0.54	$0.02	$0.56	$26.94	$28.06	2.01%
$27.00	Jul 2	$1.01	$0.01	$1.02	$25.98	$28.02	3.65%
$29.00	Jul 2	$0.01	$1.06	$1.07	$27.93	$30.07	3.83%
$26.50	Jul 2	$1.17	$0.04	$1.21	$25.29	$27.71	4.34%
$28.00	Jul 10	$0.66	$0.71	$1.37	$26.63	$29.37	4.91%
$28.50	Jul 10	$0.44	$0.97	$1.41	$27.09	$29.91	5.05%
$27.50	Jul 10	$0.94	$0.49	$1.43	$26.07	$28.93	5.12%
$29.50	Jul 2	$0.01	$1.50	$1.51	$27.99	$31.01	5.41%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 130 found (cheapest 0.21% of stock, avg 3.77%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$28.00	$27.50	Jul 2	$0.04	$0.02	$0.06	$27.44	$28.06
$28.00	$26.50	Jul 2	$0.04	$0.04	$0.08	$26.42	$28.08
$30.00	$26.00	Jul 10	$0.09	$0.11	$0.20	$25.80	$30.20
$28.00	$25.50	Jul 2	$0.04	$0.25	$0.29	$25.21	$28.29
$29.50	$26.00	Jul 10	$0.18	$0.11	$0.29	$25.71	$29.79
$30.00	$26.50	Jul 10	$0.09	$0.22	$0.31	$26.19	$30.31
$30.00	$25.50	Jul 10	$0.09	$0.23	$0.32	$25.18	$30.32
$32.00	$24.00	Jul 24	$0.16	$0.18	$0.34	$23.66	$32.34
$33.00	$24.00	Jul 24	$0.16	$0.18	$0.34	$23.66	$33.34
$29.00	$26.00	Jul 10	$0.28	$0.11	$0.39	$25.61	$29.39

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 86 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 31	$0.89	$0.11	8.09	$29.11	$32.89
26/27	28/29	Aug 14	$0.89	$0.11	8.09	$26.11	$28.89
26/27	28/29	Aug 7	$0.88	$0.12	7.33	$26.12	$28.88
24/25	26/27	Aug 7	$0.86	$0.14	6.14	$24.14	$26.86
25/26	27/28	Jul 24	$0.83	$0.17	4.88	$25.17	$27.83
25/26	27/28	Jul 31	$0.82	$0.18	4.56	$25.18	$27.82
28/29	30/31	Jul 31	$0.81	$0.19	4.26	$28.19	$30.81
28/29	30/31	Jul 24	$0.80	$0.20	4.00	$28.20	$30.80
29/30	31/32	Jul 24	$0.79	$0.21	3.76	$29.21	$31.79
26/27	29/30	Aug 7	$0.79	$0.21	3.76	$26.21	$29.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 55 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$31.00	$32.00	$33.00	Aug 7	$0.07	$0.93	13.29
$30.00	$31.00	$32.00	Jul 24	$0.09	$0.91	10.11
$28.00	$29.00	$30.00	Jul 31	$0.09	$0.91	10.11
$28.00	$29.00	$30.00	Aug 7	$0.09	$0.91	10.11
$28.00	$29.00	$30.00	Jul 24	$0.10	$0.90	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$26.00	$27.00	$28.00	Jul 31	$0.05	$0.95	19.00
$24.00	$25.00	$26.00	Jul 24	$0.07	$0.93	13.29
$24.00	$25.00	$26.00	Jul 31	$0.07	$0.93	13.29
$28.00	$29.00	$30.00	Jul 24	$0.08	$0.92	11.50
$24.00	$25.00	$26.00	Aug 7	$0.08	$0.92	11.50

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 $-0.36, 68 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$24.00	$26.00	1:2	Jul 24	-$0.48	$1.52
$23.50	$25.00	1:2	Jul 2	-$0.40	$1.10
$31.00	$32.00	1:2	Jul 24	-$0.06	$0.94
$30.00	$31.00	1:2	Jul 24	-$0.07	$0.93
$32.00	$33.00	1:2	Aug 7	-$0.09	$0.91

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$30.00	$28.00	1:2	Aug 7	-$0.36	$1.64
$32.00	$30.00	1:2	Jul 31	-$0.88	$1.12
$24.00	$23.00	1:2	Jul 10	$0.00	$1.00
$25.00	$24.00	1:2	Jul 17	-$0.05	$0.95
$24.00	$23.00	1:2	Jul 17	-$0.08	$0.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 31 found (best yield 5.27%, avg 1.96%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$28.00	Aug 14	$1.47	0.51	0.3%	5.27%	5.59%	1	--
$28.00	Jul 31	$1.35	0.52	0.3%	4.84%	5.16%	92	340
$28.00	Aug 7	$1.32	0.52	0.3%	4.73%	5.05%	44	13
$29.00	Aug 14	$1.15	0.42	3.9%	4.12%	8.03%	1	--
$28.00	Jul 24	$1.13	0.51	0.3%	4.05%	4.37%	38	248
$29.00	Aug 7	$0.98	0.43	3.9%	3.51%	7.42%	4	109
$29.00	Jul 31	$0.93	0.41	3.9%	3.33%	7.24%	155	1.5K
$28.00	Jul 17	$0.92	0.51	0.3%	3.30%	3.62%	217	5.0K
$29.00	Jul 24	$0.72	0.38	3.9%	2.58%	6.49%	220	528
$28.50	Jul 17	$0.70	0.43	2.1%	2.51%	4.62%	1.9K	4.3K

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 23,077

Total Puts 19,579

Put/Call Ratio 0.85

Net Difference 3,498

Prior's Put/Call Breakdown

Total Calls 12,711

Total Puts 9,386

Put/Call Ratio 0.74

Net Difference 3,325

Prior 7-Day Put/Call Summary

Total Calls 201,173

Total Puts 108,361

Average Put/Call Ratio 0.59

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