CCL - Options Database

CCL

CARNIVAL CORP LTD

$26.68 -3.02%

$26.61 (-0.28%)🌙

as of 07/07 06:16 PM

(7/6 18:16) ◀

Tuesday, July 7, 2026 (6:16pm)

▶ (7/8 18:16)

◀ 7/7 18:16 ▶

Option Volume

Detail

ℹ

Current (07/07) 41,933

Calls: 22,045 (53%)

Puts: 19,888 (47%)

Prior (07/06) 50,687

Calls: 28,845 (57%)

Puts: 21,842 (43%)

Current vs Prior -17.27%

Calls: -23.57% (Calls)

Puts: -8.95% (Puts)

Prior 7-Day Total 283,468

Calls: 176,314 (62%)

Puts: 107,154 (38%)

Prior 7-Day Average 40,495

Calls: 25,187 (62%)

Puts: 15,307 (38%)

Current vs Prior 7-Day Avg +3.55%

Calls: -12.48%

Puts: +29.92%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/07) $2.56M

Calls: $1.25M (49%)

Puts: $1.31M (51%)

Prior (07/06) $4.95M

Calls: $2.40M (48%)

Puts: $2.55M (52%)

Current vs Prior -48.32%

Calls: -47.80%

Puts: -48.81%

Prior 7-Day Total $33.35M

Calls: $20.49M (61%)

Puts: $12.86M (39%)

Prior 7-Day Average $4.76M

Calls: $2.93M (61%)

Puts: $1.84M (39%)

Current vs Prior 7-Day Avg -46.32%

Calls: -57.25%

Puts: -28.93%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/07) 0.90

Prior (07/06) 0.76

Current vs Prior +19.14%

Prior 7-Day Average 0.66

Current vs Prior 7-Day Avg +36.15%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/07) 770,067

Calls: 354,547 (46%)

Puts: 415,520 (54%)

Prior (07/06) 649,576

Calls: 347,898 (54%)

Puts: 301,678 (46%)

Current vs Prior +18.55%

Prior 7-Day Total 4,462,640

Calls: 2,314,892 (52%)

Puts: 2,147,748 (48%)

Prior 7-Day Average 637,520

Calls: 330,698 (52%)

Puts: 306,821 (48%)

Current vs Prior 7-Day Avg +20.79%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 4.72% | 7.05%7.05% | 14.47%

Prior 5.20% | 7.56%7.56% | 14.79%

Current vs Prior -9.15% | -6.80%-6.80% | -2.21%

Prior 7-Day Avg 4.57% | 7.13%8.73% | 15.38%

Current vs 7-Day Avg +3.39% | -1.17%-19.25% | -5.91%

Prior 7-Day Eod 5.20% | 7.56%-- | --

Current vs 7-Day Eod -9.15% | -6.80%-- | --

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 17.73% | 10.41%

Calls: 14.59% | 7.52%

Puts: 20.86% | 13.30%

Current vs 7-Day Avg -18.89% | -4.45%

Liquidity Expensive

Add Card

🤖 AI Insights

Market showing mixed sentiment based on options flow analysis.

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 BULLISH

Current NEUTRAL

Prior BULLISH

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 10 of results (avg 8.1%, best 5.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.00	Aug 21	0.78	0.82	$0.80	5.0%	11	0.32	2.3K
$26.00	Jul 31	1.60	1.72	$1.66	7.2%	51	0.61	538
$27.00	Aug 21	1.50	1.62	$1.56	7.7%	179	0.50	2.4K
$31.00	Aug 21	0.37	0.40	$0.39	7.7%	90	0.18	1.3K
$27.00	Jul 31	1.08	1.17	$1.13	8.0%	51	0.49	86

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Aug 21	1.73	1.89	$1.81	8.8%	314	0.50	9.2K
$26.00	Aug 21	1.27	1.39	$1.33	9.0%	105	0.41	1.6K
$27.00	Jul 17	0.92	1.01	$0.97	9.3%	173	0.55	4.2K
$26.00	Jul 17	0.50	0.55	$0.53	9.4%	350	0.36	14.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 18 found (avg $0.65, cheapest $0.33)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Jul 17	0.31	0.35	$0.33	12.1%	1.4K	0.27	5.1K
$31.00	Aug 21	0.37	0.40	$0.39	7.7%	90	0.18	1.3K
$29.00	Jul 31	0.38	0.46	$0.42	19.0%	22	0.25	1.6K
$27.50	Jul 17	0.45	0.52	$0.49	14.3%	149	0.36	612
$28.00	Jul 24	0.48	0.55	$0.52	13.5%	37	0.31	248

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Jul 17	0.50	0.55	$0.53	9.4%	350	0.36	14.9K
$25.00	Jul 31	0.54	0.62	$0.58	13.8%	73	0.27	2.4K
$24.00	Aug 21	0.60	0.69	$0.65	13.8%	259	0.23	6.3K
$27.00	Jul 10	0.61	0.72	$0.67	16.4%	440	0.61	1.6K
$26.50	Jul 17	0.68	0.76	$0.72	11.1%	326	0.45	393

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 66 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Jul 10	3.95	5.85	$4.90	38.8%	3	1.00	--
$23.00	Jul 10	3.35	4.45	$3.90	28.2%	2	1.00	4
$24.00	Jul 10	2.43	3.55	$2.99	37.5%	2	1.00	4
$22.00	Jul 17	4.55	5.20	$4.88	13.3%	1	1.00	--
$24.50	Jul 10	1.85	2.93	$2.39	45.2%	1	0.96	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Jul 10	2.73	4.35	$3.54	45.8%	18	0.99	--
$32.00	Jul 17	4.95	5.75	$5.35	15.0%	3	0.98	2.2K
$29.50	Jul 10	2.45	3.35	$2.90	31.0%	198	0.98	173
$30.50	Jul 10	2.90	5.00	$3.95	53.2%	2	0.97	117
$31.50	Jul 10	4.00	6.05	$5.03	40.8%	1	0.97	43

Most actively traded options today. High liquidity = easy entry/exit. 160 active (total vol 32.4K, top 8.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.00	Jul 17	0.12	0.16	$0.14	28.6%	3.8K	0.14	3.6K
$28.00	Jul 17	0.31	0.35	$0.33	12.1%	1.4K	0.27	5.1K
$29.00	Jul 10	0.02	0.03	$0.03	33.3%	776	0.05	1.9K
$27.00	Jul 17	0.58	0.69	$0.64	17.2%	758	0.45	2.3K
$32.00	Jul 17	0.00	0.03	$0.02	150.0%	707	0.02	12.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.50	Jul 10	0.10	0.16	$0.13	46.2%	8.2K	0.18	511
$26.50	Jul 10	0.38	0.48	$0.43	23.3%	2.5K	0.44	479
$25.00	Jul 17	0.22	0.28	$0.25	24.0%	918	0.20	19.5K
$26.00	Jul 10	0.22	0.27	$0.25	20.0%	550	0.29	387
$27.00	Jul 10	0.61	0.72	$0.67	16.4%	440	0.61	1.6K

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 36.4%, max 220.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$32.00	Jul 10	Aug 21	127.0%	39.6%	220.8%	253	6.4K
$31.00	Jul 10	Aug 21	94.3%	44.2%	113.1%	125	2.1K
$30.50	Jul 10	Jul 24	77.9%	40.9%	90.7%	9	21
$22.00	Jul 10	Jul 17	88.8%	60.6%	46.6%	4	--
$29.50	Jul 10	Jul 24	55.0%	39.4%	39.4%	39	1.2K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$31.00	Jul 10	Aug 21	94.3%	44.2%	113.1%	179	780
$22.00	Jul 10	Aug 14	88.8%	46.0%	93.2%	12	--
$23.00	Jul 17	Aug 14	59.5%	41.7%	42.8%	73	3.5K
$29.50	Jul 10	Jul 24	55.0%	39.4%	39.4%	199	173
$30.00	Jul 10	Aug 21	57.1%	44.5%	28.1%	98	1.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 67 found (best R:R 7.33, avg 2.29)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$31.00	$32.00	Aug 14	$0.12	$0.88	$0.12	7.33	$31.12
$30.00	$31.00	Aug 7	$0.14	$0.86	$0.14	6.14	$30.14
$30.00	$31.00	Aug 14	$0.16	$0.84	$0.16	5.25	$30.16
$30.00	$31.00	Aug 21	$0.17	$0.83	$0.17	4.88	$30.17
$29.00	$30.00	Aug 14	$0.20	$0.80	$0.20	4.00	$29.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$25.00	$24.00	Jul 17	$0.14	$0.86	$0.14	6.14	$24.86
$24.00	$23.00	Jul 31	$0.16	$0.84	$0.16	5.25	$23.84
$24.00	$23.00	Aug 7	$0.16	$0.84	$0.16	5.25	$23.84
$25.00	$24.00	Aug 7	$0.20	$0.80	$0.20	4.00	$24.80
$24.00	$22.50	Aug 21	$0.30	$1.20	$0.30	4.00	$23.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 88 found (best R:R 9.00, avg 1.39)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$24.00	$25.00	Aug 21	$0.82	$0.82	$0.18	4.56	$24.82
$25.00	$26.00	Jul 17	$0.77	$0.77	$0.23	3.35	$25.77
$26.50	$27.00	Jul 24	$0.38	$0.38	$0.12	3.17	$26.88
$24.00	$25.00	Jul 17	$0.74	$0.74	$0.26	2.85	$24.74
$26.00	$26.50	Jul 17	$0.36	$0.36	$0.14	2.57	$26.36

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$31.00	$30.00	Aug 21	$0.90	$0.90	$0.10	9.00	$30.10
$30.00	$29.00	Jul 31	$0.88	$0.88	$0.12	7.33	$29.12
$31.00	$30.00	Jul 17	$0.85	$0.85	$0.15	5.67	$30.15
$28.00	$27.50	Jul 17	$0.40	$0.40	$0.10	4.00	$27.60
$32.00	$31.00	Jul 31	$0.80	$0.80	$0.20	4.00	$31.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 23 found (avg debit $0.21, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$29.50	Jul 10	Jul 17	$0.07	55.0%	44.7%
$29.00	Jul 10	Jul 17	$0.11	55.6%	45.8%
$25.50	Jul 10	Jul 24	$0.12	55.2%	49.5%
$28.50	Jul 10	Jul 17	$0.18	51.3%	45.7%
$25.00	Jul 10	Jul 17	$0.21	55.6%	48.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$32.00	Jul 17	Jul 31	$0.05	52.3%	44.0%
$24.00	Jul 10	Jul 17	$0.10	57.9%	51.4%
$29.50	Jul 10	Jul 17	$0.10	55.0%	44.7%
$23.00	Jul 17	Jul 24	$0.13	59.5%	58.1%
$28.50	Jul 10	Jul 17	$0.18	51.3%	45.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 64 found (cheapest 3.64% of stock, avg 11.43%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$27.00	Jul 10	$0.30	$0.67	$0.97	$26.03	$27.97	3.64%
$26.50	Jul 10	$0.59	$0.43	$1.02	$25.48	$27.52	3.82%
$26.00	Jul 10	$0.89	$0.25	$1.14	$24.86	$27.14	4.27%
$27.50	Jul 10	$0.18	$1.12	$1.30	$26.20	$28.80	4.87%
$28.00	Jul 10	$0.08	$1.50	$1.58	$26.42	$29.58	5.92%
$27.00	Jul 17	$0.64	$0.97	$1.61	$25.39	$28.61	6.03%
$26.50	Jul 17	$0.91	$0.72	$1.63	$24.87	$28.13	6.11%
$25.50	Jul 10	$1.58	$0.13	$1.71	$23.79	$27.21	6.41%
$26.00	Jul 17	$1.27	$0.53	$1.80	$24.20	$27.80	6.75%
$27.50	Jul 17	$0.49	$1.31	$1.80	$25.70	$29.30	6.75%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 0.37% of stock, avg 4.11%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$28.50	$25.00	Jul 10	$0.04	$0.06	$0.10	$24.90	$28.60
$28.00	$25.00	Jul 10	$0.08	$0.06	$0.14	$24.86	$28.14
$32.00	$25.00	Jul 10	$0.08	$0.06	$0.14	$24.86	$32.14
$28.50	$25.50	Jul 10	$0.04	$0.13	$0.17	$25.33	$28.67
$28.00	$25.50	Jul 10	$0.08	$0.13	$0.21	$25.29	$28.21
$32.00	$25.50	Jul 10	$0.08	$0.13	$0.21	$25.29	$32.21
$27.50	$25.00	Jul 10	$0.18	$0.06	$0.24	$24.76	$27.74
$31.00	$22.00	Jul 31	$0.12	$0.12	$0.24	$21.76	$31.24
$29.00	$24.00	Jul 17	$0.14	$0.11	$0.25	$23.75	$29.25
$28.50	$26.00	Jul 10	$0.04	$0.25	$0.29	$25.71	$28.79

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 100 found (best R:R 6.69, avg credit $0.56)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
27/28	30/31	Aug 7	$0.87	$0.13	6.69	$27.13	$30.87
27/28	29/30	Jul 31	$0.85	$0.15	5.67	$27.15	$29.85
26/27	28/29	Aug 21	$0.84	$0.16	5.25	$26.16	$28.84
27/28	29/30	Aug 21	$0.84	$0.16	5.25	$27.16	$29.84
25/26	27/28	Aug 7	$0.82	$0.18	4.56	$25.18	$27.82
27/28	31/32	Aug 21	$0.81	$0.19	4.26	$27.19	$31.81
23/24	25/26	Jul 31	$0.80	$0.20	4.00	$23.20	$25.80
26/27	28/29	Aug 7	$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	26/27	Aug 21	$0.78	$0.22	3.55	$24.22	$26.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 64 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$29.00	$30.00	$31.00	Aug 7	$0.07	$0.93	13.29
$30.00	$31.00	$32.00	Aug 7	$0.07	$0.93	13.29
$29.00	$30.00	$31.00	Aug 21	$0.07	$0.93	13.29
$22.00	$23.00	$24.00	Jul 10	$0.09	$0.91	10.11
$27.00	$28.00	$29.00	Jul 31	$0.09	$0.91	10.11

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$27.00	$28.00	$29.00	Jul 31	$0.05	$0.95	19.00
$23.00	$24.00	$25.00	Jul 31	$0.07	$0.93	13.29
$25.00	$26.00	$27.00	Aug 7	$0.07	$0.93	13.29
$23.00	$24.00	$25.00	Aug 14	$0.08	$0.92	11.50
$22.00	$23.00	$24.00	Jul 31	$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. 68 found (best net $-0.01, 67 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$31.00	$32.00	1:2	Jul 17	$0.00	$1.00
$29.00	$30.00	1:2	Jul 31	$0.00	$1.00
$30.00	$31.00	1:2	Aug 7	-$0.07	$0.93
$31.00	$32.00	1:2	Aug 7	-$0.07	$0.93
$31.00	$32.00	1:2	Aug 14	-$0.09	$0.91

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$24.00	$22.00	1:2	Jul 10	-$0.01	$1.99
$24.00	$22.50	1:2	Aug 21	-$0.05	$1.45
$30.00	$28.00	1:2	Aug 7	-$0.90	$1.10
$23.00	$22.00	1:2	Aug 14	-$0.10	$0.90
$24.00	$23.00	1:2	Aug 7	-$0.11	$0.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 31 found (best yield 5.62%, avg 1.83%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$27.00	Aug 21	$1.50	0.50	1.2%	5.62%	6.82%	179	2.4K
$28.00	Aug 21	$1.09	0.41	5.0%	4.09%	9.03%	142	1.9K
$27.00	Jul 31	$1.08	0.49	1.2%	4.05%	5.25%	51	86
$27.00	Aug 7	$1.05	0.50	1.2%	3.94%	5.13%	29	36
$29.00	Aug 21	$0.78	0.32	8.7%	2.92%	11.62%	11	2.3K
$28.00	Aug 7	$0.72	0.39	5.0%	2.70%	7.65%	5	--
$28.00	Aug 14	$0.71	0.40	5.0%	2.66%	7.61%	6	1
$27.00	Jul 24	$0.68	0.45	1.2%	2.55%	3.75%	93	248
$28.00	Jul 31	$0.68	0.36	5.0%	2.55%	7.50%	266	1.9K
$27.50	Jul 24	$0.63	0.40	3.1%	2.36%	5.43%	10	--

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 22,045

Total Puts 19,888

Put/Call Ratio 0.90

Net Difference 2,157

Prior's Put/Call Breakdown

Total Calls 28,845

Total Puts 21,842

Put/Call Ratio 0.76

Net Difference 7,003

Prior 7-Day Put/Call Summary

Total Calls 176,314

Total Puts 107,154

Average Put/Call Ratio 0.66

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