CCL - Options Database

CCL

CARNIVAL CORP LTD

$27.51 -1.43%

$27.58 (+0.25%)🌙

as of 07/06 06:16 PM

(7/2 18:16) ◀

Monday, July 6, 2026 (6:16pm)

▶ (7/7 18:16)

◀ 7/6 18:16 ▶

Option Volume

Detail

ℹ

Current (07/06) 50,687

Calls: 28,845 (57%)

Puts: 21,842 (43%)

Prior (07/02) 42,656

Calls: 23,077 (54%)

Puts: 19,579 (46%)

Current vs Prior +18.83%

Calls: +24.99% (Calls)

Puts: +11.56% (Puts)

Prior 7-Day Total 232,781

Calls: 147,469 (63%)

Puts: 85,312 (37%)

Prior 7-Day Average 38,796

Calls: 21,067 (63%)

Puts: 12,187 (37%)

Current vs Prior 7-Day Avg +30.65%

Calls: +36.92%

Puts: +79.22%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/06) $4.95M

Calls: $2.40M (48%)

Puts: $2.55M (52%)

Prior (07/02) $5.05M

Calls: $2.59M (51%)

Puts: $2.46M (49%)

Current vs Prior -2.03%

Calls: -7.53%

Puts: +3.77%

Prior 7-Day Total $28.40M

Calls: $18.09M (64%)

Puts: $10.31M (36%)

Prior 7-Day Average $4.73M

Calls: $2.58M (64%)

Puts: $1.47M (36%)

Current vs Prior 7-Day Avg +4.53%

Calls: -7.25%

Puts: +73.19%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/06) 0.76

Prior (07/02) 0.85

Current vs Prior -10.75%

Prior 7-Day Average 0.65

Current vs Prior 7-Day Avg +17.05%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/06) 649,576

Calls: 347,898 (54%)

Puts: 301,678 (46%)

Prior (07/02) 689,575

Calls: 351,529 (51%)

Puts: 338,046 (49%)

Current vs Prior -5.80%

Prior 7-Day Total 3,813,064

Calls: 1,966,994 (52%)

Puts: 1,846,070 (48%)

Prior 7-Day Average 635,510

Calls: 327,832 (52%)

Puts: 307,678 (48%)

Current vs Prior 7-Day Avg +2.21%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 5.20% | 7.56%7.56% | 14.79%

Prior 5.91% | 8.03%8.03% | 14.62%

Current vs Prior -12.07% | -5.79%-5.79% | +1.21%

Prior 7-Day Avg 4.46% | 7.06%8.92% | 15.47%

Current vs 7-Day Avg +16.48% | +7.12%-15.25% | -4.39%

Prior 7-Day Eod 5.91% | 8.03%-- | --

Current vs 7-Day Eod -12.07% | -5.79%-- | --

Sentiment BULLISHBULLISH

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 18.29% | 10.49%

Calls: 15.23% | 7.70%

Puts: 21.34% | 13.28%

Current vs 7-Day Avg -21.37% | -5.15%

Liquidity Expensive

Add Card

🤖 AI Insights

Market showing bullish sentiment based on options flow analysis.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

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 24 of results (avg 8.0%, best 5.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Jul 17	0.67	0.71	$0.69	5.8%	424	0.43	5.1K
$23.00	Jul 10	4.35	4.65	$4.50	6.7%	4	0.99	2
$27.00	Jul 10	0.86	0.92	$0.89	6.7%	97	0.65	588
$24.00	Jul 10	3.40	3.65	$3.53	7.1%	6	0.98	3
$27.00	Jul 31	1.59	1.71	$1.65	7.3%	6	0.58	80

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.50	Jul 10	4.85	5.15	$5.00	6.0%	1	0.91	--
$28.00	Jul 24	1.29	1.39	$1.34	7.5%	14	0.55	75
$27.00	Jul 17	0.61	0.66	$0.64	7.8%	262	0.39	4.1K
$33.00	Jul 10	5.25	5.70	$5.48	8.2%	2	1.00	--
$28.00	Jul 31	1.50	1.63	$1.57	8.3%	34	0.53	130

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 34 found (avg $0.51, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.00	Jul 17	0.06	0.07	$0.07	14.3%	1.1K	0.07	4.0K
$29.00	Jul 10	0.11	0.13	$0.12	16.7%	1.1K	0.16	1.3K
$30.00	Jul 17	0.15	0.18	$0.16	18.8%	289	0.15	14.6K
$31.00	Jul 24	0.14	0.17	$0.16	18.8%	84	0.12	986
$32.00	Jul 31	0.15	0.18	$0.16	18.8%	54	0.11	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Jul 17	0.31	0.34	$0.33	9.1%	144	0.23	14.9K
$27.00	Jul 10	0.33	0.39	$0.36	16.7%	665	0.35	1.2K
$25.00	Jul 31	0.40	0.48	$0.44	18.2%	258	0.21	2.3K
$26.50	Jul 17	0.42	0.51	$0.47	19.1%	75	0.31	345
$25.00	Aug 7	0.50	0.56	$0.53	11.3%	132	0.23	34

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 53 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Jul 10	4.35	4.65	$4.50	6.7%	4	0.99	2
$24.00	Jul 10	3.40	3.65	$3.53	7.1%	6	0.98	3
$24.50	Jul 10	2.82	3.20	$3.01	12.6%	1	0.98	--
$25.00	Jul 10	2.20	2.67	$2.44	19.3%	12	0.96	79
$24.00	Jul 17	3.45	3.75	$3.60	8.3%	22	0.92	424

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.00	Jul 10	3.35	3.65	$3.50	8.6%	4	1.00	--
$31.50	Jul 10	3.75	4.25	$4.00	12.5%	1	1.00	--
$33.00	Jul 10	5.25	5.70	$5.48	8.2%	2	1.00	--
$33.00	Jul 17	5.35	5.85	$5.60	8.9%	2	1.00	--
$30.00	Jul 10	2.40	2.82	$2.61	16.1%	19	0.94	567

Most actively traded options today. High liquidity = easy entry/exit. 137 active (total vol 26.7K, top 4.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.00	Jul 17	0.33	0.37	$0.35	11.4%	4.1K	0.27	2.9K
$28.00	Jul 31	1.08	1.17	$1.13	8.0%	1.5K	0.47	427
$31.00	Jul 17	0.06	0.07	$0.07	14.3%	1.1K	0.07	4.0K
$29.00	Jul 10	0.11	0.13	$0.12	16.7%	1.1K	0.16	1.3K
$28.00	Jul 10	0.35	0.43	$0.39	20.5%	900	0.39	460

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Jul 17	2.50	2.80	$2.65	11.3%	3.0K	0.85	13.6K
$25.00	Jul 17	0.14	0.24	$0.19	52.6%	1.1K	0.14	19.2K
$28.50	Jul 10	1.13	1.47	$1.30	26.2%	1.0K	0.74	199
$27.50	Jul 17	0.82	0.94	$0.88	13.6%	871	0.48	571
$27.00	Jul 10	0.33	0.39	$0.36	16.7%	665	0.35	1.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 34 strikes (avg 23.7%, max 86.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$32.00	Jul 10	Aug 14	82.6%	44.3%	86.3%	15	--
$33.00	Jul 10	Aug 14	77.5%	42.4%	82.7%	26	--
$32.50	Jul 10	Jul 17	107.6%	67.3%	60.0%	33	496
$24.00	Jul 10	Aug 7	66.3%	45.0%	47.1%	7	3
$30.00	Jul 10	Aug 14	51.6%	38.3%	34.9%	350	1.4K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$23.00	Jul 10	Aug 7	72.1%	49.5%	45.6%	10	109
$33.00	Jul 10	Jul 17	77.5%	54.6%	41.8%	4	--
$24.00	Jul 10	Aug 14	66.3%	48.1%	37.8%	24	1.2K
$25.50	Jul 10	Jul 24	60.8%	48.7%	24.8%	467	91
$24.50	Jul 10	Jul 24	57.5%	46.6%	23.6%	41	21

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 58 found (best R:R 9.53, avg 2.52)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$30.00	$32.00	Aug 14	$0.19	$1.81	$0.19	9.53	$30.19
$32.00	$33.00	Aug 7	$0.11	$0.89	$0.11	8.09	$32.11
$31.00	$32.00	Jul 31	$0.12	$0.88	$0.12	7.33	$31.12
$31.00	$32.00	Aug 7	$0.13	$0.87	$0.13	6.69	$31.13
$29.00	$30.00	Aug 7	$0.14	$0.86	$0.14	6.14	$29.14

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$25.00	$24.00	Jul 31	$0.17	$0.83	$0.17	4.88	$24.83
$25.00	$24.00	Aug 14	$0.19	$0.81	$0.19	4.26	$24.81
$26.00	$25.50	Jul 17	$0.10	$0.40	$0.10	4.00	$25.90
$26.00	$25.50	Jul 24	$0.11	$0.39	$0.11	3.55	$25.89
$25.00	$24.00	Aug 7	$0.24	$0.76	$0.24	3.17	$24.76

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 78 found (best R:R 9.00, avg 1.54)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$25.00	$26.00	Jul 17	$0.90	$0.90	$0.10	9.00	$25.90
$23.00	$24.00	Jul 31	$0.90	$0.90	$0.10	9.00	$23.90
$24.00	$25.00	Jul 17	$0.85	$0.85	$0.15	5.67	$24.85
$24.00	$26.00	Jul 24	$1.69	$1.69	$0.31	5.45	$25.69
$24.00	$26.00	Aug 7	$1.63	$1.63	$0.37	4.41	$25.63

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$31.00	$30.00	Jul 10	$0.89	$0.89	$0.11	8.09	$30.11
$31.00	$29.50	Jul 24	$1.26	$1.26	$0.24	5.25	$29.74
$29.50	$29.00	Jul 17	$0.38	$0.38	$0.12	3.17	$29.12
$31.00	$27.00	Aug 14	$3.03	$3.03	$0.97	3.12	$27.97
$28.00	$27.00	Aug 7	$0.75	$0.75	$0.25	3.00	$27.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 28 found (avg debit $0.20, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$31.00	Jul 10	Jul 17	$0.06	54.1%	45.4%
$24.00	Jul 10	Jul 17	$0.07	66.3%	57.8%
$30.50	Jul 10	Jul 17	$0.08	55.6%	45.7%
$30.00	Jul 10	Jul 17	$0.12	51.6%	46.2%
$29.50	Jul 10	Jul 17	$0.16	52.5%	45.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$24.00	Jul 10	Jul 17	$0.08	66.3%	57.8%
$31.00	Jul 10	Jul 17	$0.08	54.1%	45.4%
$33.00	Jul 10	Jul 17	$0.12	77.5%	54.6%
$25.50	Jul 10	Jul 17	$0.14	60.8%	49.1%
$29.50	Jul 10	Jul 17	$0.15	52.5%	45.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 51 found (cheapest 4.22% of stock, avg 10.62%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$27.50	Jul 10	$0.60	$0.56	$1.16	$26.34	$28.66	4.22%
$28.00	Jul 10	$0.39	$0.83	$1.22	$26.78	$29.22	4.43%
$27.00	Jul 10	$0.89	$0.36	$1.25	$25.75	$28.25	4.54%
$26.50	Jul 10	$1.23	$0.21	$1.44	$25.06	$27.94	5.23%
$28.50	Jul 10	$0.22	$1.30	$1.52	$26.98	$30.02	5.53%
$26.00	Jul 10	$1.59	$0.13	$1.72	$24.28	$27.72	6.25%
$29.00	Jul 10	$0.12	$1.62	$1.74	$27.26	$30.74	6.32%
$27.50	Jul 17	$0.94	$0.88	$1.82	$25.68	$29.32	6.62%
$27.00	Jul 17	$1.19	$0.64	$1.83	$25.17	$28.83	6.65%
$28.00	Jul 17	$0.69	$1.14	$1.83	$26.17	$29.83	6.65%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 141 found (cheapest 0.62% of stock, avg 3.59%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$29.50	$25.50	Jul 10	$0.08	$0.09	$0.17	$25.33	$29.67
$32.50	$25.50	Jul 10	$0.10	$0.09	$0.19	$25.31	$32.69
$29.00	$25.50	Jul 10	$0.12	$0.09	$0.21	$25.29	$29.21
$29.50	$26.00	Jul 10	$0.08	$0.13	$0.21	$25.79	$29.71
$32.50	$26.00	Jul 10	$0.10	$0.13	$0.23	$25.77	$32.73
$29.00	$26.00	Jul 10	$0.12	$0.13	$0.25	$25.75	$29.25
$29.50	$26.50	Jul 10	$0.08	$0.21	$0.29	$26.21	$29.79
$28.50	$25.50	Jul 10	$0.22	$0.09	$0.31	$25.19	$28.81
$32.50	$26.50	Jul 10	$0.10	$0.21	$0.31	$26.19	$32.81
$29.00	$26.50	Jul 10	$0.12	$0.21	$0.33	$26.17	$29.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 97 found (best R:R 8.09, avg credit $0.54)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
27/28	29/30	Aug 7	$0.89	$0.11	8.09	$27.11	$29.89
27/28	31/32	Aug 7	$0.88	$0.12	7.33	$27.12	$31.88
24/25	26/27	Aug 7	$0.87	$0.13	6.69	$24.13	$26.87
28/29	31/32	Jul 31	$0.86	$0.14	6.14	$28.14	$31.86
27/28	32/33	Aug 7	$0.86	$0.14	6.14	$27.14	$32.86
24/25	26/27	Jul 31	$0.85	$0.15	5.67	$24.15	$26.85
24/25	29/30	Aug 14	$0.81	$0.19	4.26	$24.19	$29.81
26/26	28/28	Jul 24	$0.40	$0.10	4.00	$26.10	$27.90
27/31	32/33	Aug 14	$3.18	$0.82	3.88	$27.82	$35.18
28/29	30/30	Jul 24	$0.79	$0.21	3.76	$28.21	$30.29

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 40 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$31.00	$32.00	$33.00	Jul 31	$0.06	$0.94	15.67
$26.50	$27.00	$27.50	Jul 10	$0.05	$0.45	9.00
$28.50	$29.00	$29.50	Jul 17	$0.05	$0.45	9.00
$30.00	$31.00	$32.00	Aug 7	$0.10	$0.90	9.00
$29.00	$30.00	$31.00	Jul 31	$0.11	$0.89	8.09

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$24.00	$25.00	$26.00	Jul 31	$0.09	$0.91	10.11
$24.50	$25.00	$25.50	Jul 10	$0.05	$0.45	9.00
$26.50	$27.00	$27.50	Jul 10	$0.05	$0.45	9.00
$23.00	$24.00	$25.00	Jul 31	$0.10	$0.90	9.00
$25.00	$26.00	$27.00	Jul 31	$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. 70 found (best net $-0.16, 65 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$30.00	$32.00	1:2	Aug 14	-$0.16	$1.84
$27.00	$29.00	1:2	Aug 14	-$0.39	$1.61
$24.00	$26.00	1:2	Jul 24	-$0.40	$1.60
$24.00	$26.00	1:2	Aug 7	-$0.79	$1.21
$24.00	$26.00	1:2	Jul 31	-$0.88	$1.12

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$30.00	$28.00	1:2	Aug 7	-$0.72	$1.28
$24.00	$23.00	1:2	Jul 10	$0.00	$1.00
$25.00	$24.00	1:2	Jul 31	-$0.10	$0.90
$24.00	$23.00	1:2	Jul 31	-$0.13	$0.87
$24.00	$23.00	1:2	Aug 7	-$0.13	$0.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 29 found (best yield 3.93%, avg 1.32%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$28.00	Jul 31	$1.08	0.47	1.8%	3.93%	5.71%	1.5K	427
$28.00	Jul 24	$0.90	0.45	1.8%	3.27%	5.05%	33	272
$29.00	Aug 14	$0.90	0.41	5.4%	3.27%	8.69%	2	1
$29.00	Jul 31	$0.69	0.35	5.4%	2.51%	7.92%	150	1.5K
$28.00	Jul 17	$0.67	0.43	1.8%	2.44%	4.22%	424	5.1K
$30.00	Aug 7	$0.55	0.28	9.1%	2.00%	11.05%	29	41
$29.00	Jul 24	$0.53	0.32	5.4%	1.93%	7.34%	29	545
$28.50	Jul 17	$0.48	0.35	3.6%	1.74%	5.34%	145	3.7K
$29.00	Aug 7	$0.47	0.35	5.4%	1.71%	7.12%	5	109
$30.00	Jul 31	$0.42	0.25	9.1%	1.53%	10.58%	663	471

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 28,845

Total Puts 21,842

Put/Call Ratio 0.76

Net Difference 7,003

Prior's Put/Call Breakdown

Total Calls 23,077

Total Puts 19,579

Put/Call Ratio 0.85

Net Difference 3,498

Prior 7-Day Put/Call Summary

Total Calls 147,469

Total Puts 85,312

Average Put/Call Ratio 0.65

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