CCL - Options Database

CCL

CARNIVAL CORP LTD

$26.72 +4.21%

(7/8 18:16) ◀

Thursday, July 9, 2026 (6:16pm)

▶ (7/10 18:16)

◀ 7/9 18:16 ▶

Option Volume

Detail

ℹ

Current (07/09) 39,053

Calls: 24,166 (62%)

Puts: 14,887 (38%)

Prior (07/08) 73,141

Calls: 28,733 (39%)

Puts: 44,408 (61%)

Current vs Prior -46.61%

Calls: -15.89% (Calls)

Puts: -66.48% (Puts)

Prior 7-Day Total 287,327

Calls: 149,209 (52%)

Puts: 138,118 (48%)

Prior 7-Day Average 41,046

Calls: 21,315 (52%)

Puts: 19,731 (48%)

Current vs Prior 7-Day Avg -4.86%

Calls: +13.37%

Puts: -24.55%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/09) $4.18M

Calls: $2.13M (51%)

Puts: $2.05M (49%)

Prior (07/08) $7.20M

Calls: $2.34M (32%)

Puts: $4.86M (68%)

Current vs Prior -41.91%

Calls: -8.95%

Puts: -57.76%

Prior 7-Day Total $28.35M

Calls: $14.21M (50%)

Puts: $14.14M (50%)

Prior 7-Day Average $4.05M

Calls: $2.03M (50%)

Puts: $2.02M (50%)

Current vs Prior 7-Day Avg +3.29%

Calls: +4.89%

Puts: +1.69%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/09) 0.62

Prior (07/08) 1.55

Current vs Prior -60.14%

Prior 7-Day Average 0.88

Current vs Prior 7-Day Avg -30.15%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/09) 734,108

Calls: 367,656 (50%)

Puts: 366,452 (50%)

Prior (07/08) 801,354

Calls: 364,196 (45%)

Puts: 437,158 (55%)

Current vs Prior -8.39%

Prior 7-Day Total 4,741,229

Calls: 2,406,145 (51%)

Puts: 2,335,084 (49%)

Prior 7-Day Average 677,318

Calls: 343,735 (51%)

Puts: 333,583 (49%)

Current vs Prior 7-Day Avg +8.38%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.52% | 6.29%6.29% | 14.52%

Prior 4.13% | 6.90%6.90% | 15.02%

Current vs Prior -14.91% | -8.92%-8.92% | -3.29%

Prior 7-Day Avg 4.54% | 7.14%7.89% | 15.03%

Current vs 7-Day Avg -22.59% | -11.99%-20.31% | -3.39%

Prior 7-Day Eod 4.13% | 6.90%-- | --

Current vs 7-Day Eod -14.91% | -8.92%-- | --

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 14.38% | 9.95%

Calls: 10.77% | 6.45%

Puts: 17.98% | 13.45%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Below-average activity with volume down 47% vs prior. Bullish P/C ratio of 0.62. P/C ratio dropping 60% - 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 BEARISH

7-Day Avg BULLISH

Current BULLISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BEARISH

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 38 of results (avg 7.3%, best 4.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Jul 17	1.11	1.16	$1.14	4.4%	594	0.67	1.6K
$26.00	Jul 31	1.60	1.68	$1.64	4.9%	17	0.62	713
$22.00	Jul 17	4.60	4.85	$4.72	5.3%	3	0.98	--
$27.00	Aug 21	1.50	1.59	$1.55	5.8%	75	0.49	2.6K
$27.00	Jul 31	1.06	1.13	$1.10	6.4%	38	0.49	256

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Aug 21	2.39	2.49	$2.44	4.1%	468	0.59	1.6K
$27.00	Aug 21	1.79	1.88	$1.84	4.9%	59	0.50	9.5K
$25.00	Aug 21	0.93	0.98	$0.96	5.2%	432	0.32	4.2K
$28.00	Aug 7	2.05	2.17	$2.11	5.7%	165	0.62	89
$29.50	Jul 10	2.73	2.89	$2.81	5.7%	78	1.00	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 34 found (avg $0.54, cheapest $0.16)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.50	Jul 17	0.14	0.17	$0.16	18.8%	193	0.17	3.9K
$29.00	Jul 24	0.22	0.26	$0.24	16.7%	20	0.19	556
$30.00	Jul 31	0.23	0.26	$0.25	12.0%	234	0.16	834
$28.50	Jul 24	0.31	0.37	$0.34	17.6%	16	0.25	18
$30.00	Aug 7	0.33	0.38	$0.36	13.9%	93	0.20	253

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Jul 17	0.15	0.17	$0.16	12.5%	127	0.16	18.9K
$25.50	Jul 17	0.24	0.29	$0.27	18.5%	116	0.24	1.2K
$24.00	Jul 31	0.29	0.34	$0.32	15.6%	99	0.17	185
$22.50	Aug 21	0.32	0.39	$0.36	19.4%	685	0.14	4.6K
$26.00	Jul 17	0.37	0.42	$0.40	12.5%	190	0.33	12.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 72 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Jul 10	4.60	5.05	$4.82	9.3%	5	1.00	--
$23.00	Jul 10	3.60	4.10	$3.85	13.0%	3	1.00	8
$24.00	Jul 10	2.62	3.10	$2.86	16.8%	3	0.99	7
$23.00	Jul 17	3.65	4.15	$3.90	12.8%	67	0.98	452
$22.00	Jul 17	4.60	4.85	$4.72	5.3%	3	0.98	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.50	Jul 10	0.77	0.91	$0.84	16.7%	314	1.00	896
$28.00	Jul 10	1.19	1.35	$1.27	12.6%	376	1.00	759
$28.50	Jul 10	1.56	1.94	$1.75	21.7%	1.5K	1.00	1.1K
$29.00	Jul 10	2.13	2.38	$2.26	11.1%	899	1.00	583
$29.50	Jul 10	2.73	2.89	$2.81	5.7%	78	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 168 active (total vol 30.1K, top 2.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Jul 10	0.13	0.18	$0.16	31.2%	2.0K	0.39	1.2K
$28.00	Jul 17	0.22	0.27	$0.25	20.0%	1.7K	0.25	5.8K
$30.00	Aug 21	0.55	0.61	$0.58	10.3%	1.5K	0.25	2.5K
$29.00	Jul 17	0.08	0.10	$0.09	22.2%	1.2K	0.11	4.1K
$28.00	Jul 24	0.44	0.52	$0.48	16.7%	1.1K	0.32	410

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Jul 10	0.01	0.09	$0.05	160.0%	1.5K	0.13	810
$28.50	Jul 10	1.56	1.94	$1.75	21.7%	1.5K	1.00	1.1K
$29.00	Jul 10	2.13	2.38	$2.26	11.1%	899	1.00	583
$22.50	Aug 21	0.32	0.39	$0.36	19.4%	685	0.14	4.6K
$25.50	Jul 10	0.01	0.02	$0.02	50.0%	543	0.05	7.1K

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 104.7%, max 409.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$32.00	Jul 10	Aug 21	233.8%	45.9%	409.3%	158	7.2K
$31.00	Jul 10	Aug 21	185.7%	46.1%	302.7%	125	2.2K
$22.00	Jul 10	Aug 7	162.9%	58.3%	179.6%	18	--
$23.00	Jul 10	Aug 7	130.1%	51.0%	154.8%	5	11
$31.50	Jul 10	Jul 17	166.4%	67.6%	146.0%	3	--

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$32.00	Jul 10	Aug 21	233.8%	45.9%	409.3%	224	--
$31.00	Jul 10	Aug 21	185.7%	46.1%	302.7%	91	711
$23.00	Jul 10	Aug 14	130.1%	50.3%	158.5%	107	123
$31.50	Jul 10	Jul 17	166.4%	67.6%	146.0%	77	820
$30.50	Jul 10	Jul 17	109.0%	49.9%	118.3%	248	294

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 72 found (best R:R 9.00, avg 2.51)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$31.00	$32.00	Aug 14	$0.11	$0.89	$0.11	8.09	$31.11
$30.00	$31.00	Aug 7	$0.12	$0.88	$0.12	7.33	$30.12
$31.00	$32.00	Aug 21	$0.13	$0.87	$0.13	6.69	$31.13
$29.00	$30.00	Jul 31	$0.17	$0.83	$0.17	4.88	$29.17
$29.00	$30.00	Aug 14	$0.18	$0.82	$0.18	4.56	$29.18

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$25.00	$24.00	Jul 17	$0.10	$0.90	$0.10	9.00	$24.90
$24.00	$23.00	Jul 24	$0.10	$0.90	$0.10	9.00	$23.90
$24.00	$23.00	Jul 31	$0.13	$0.87	$0.13	6.69	$23.87
$23.00	$22.00	Aug 14	$0.15	$0.85	$0.15	5.67	$22.85
$24.00	$23.00	Aug 7	$0.16	$0.84	$0.16	5.25	$23.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 95 found (best R:R 7.33, avg 1.35)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$24.00	$25.00	Jul 31	$0.88	$0.88	$0.12	7.33	$24.88
$22.00	$23.00	Jul 17	$0.82	$0.82	$0.18	4.56	$22.82
$24.00	$25.00	Aug 21	$0.79	$0.79	$0.21	3.76	$24.79
$24.00	$26.00	Aug 7	$1.56	$1.56	$0.44	3.55	$25.56
$24.00	$25.50	Jul 24	$1.13	$1.13	$0.37	3.05	$25.13

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$31.00	$30.00	Aug 7	$0.87	$0.87	$0.13	6.69	$30.13
$30.00	$29.00	Jul 17	$0.86	$0.86	$0.14	6.14	$29.14
$27.50	$27.00	Jul 10	$0.39	$0.39	$0.11	3.55	$27.11
$29.00	$28.00	Jul 31	$0.78	$0.78	$0.22	3.55	$28.22
$29.00	$28.00	Aug 7	$0.75	$0.75	$0.25	3.00	$28.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 23 found (avg debit $0.24, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$29.50	Jul 10	Jul 17	$0.05	99.0%	46.5%
$24.00	Jul 10	Jul 17	$0.06	97.8%	50.2%
$29.00	Jul 10	Jul 17	$0.08	70.9%	44.0%
$25.00	Jul 10	Jul 17	$0.10	73.6%	47.2%
$28.50	Jul 10	Jul 17	$0.15	57.1%	44.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$22.00	Jul 17	Jul 31	$0.09	66.2%	55.2%
$28.50	Jul 10	Jul 17	$0.10	57.1%	44.2%
$25.00	Jul 10	Jul 17	$0.15	73.6%	47.2%
$28.00	Jul 10	Jul 17	$0.23	48.0%	43.8%
$31.00	Jul 10	Aug 7	$0.23	185.7%	47.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 71 found (cheapest 2.28% of stock, avg 11.20%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$27.00	Jul 10	$0.16	$0.45	$0.61	$26.39	$27.61	2.28%
$26.50	Jul 10	$0.49	$0.16	$0.65	$25.85	$27.15	2.43%
$27.50	Jul 10	$0.05	$0.84	$0.89	$26.61	$28.39	3.33%
$26.00	Jul 10	$0.85	$0.05	$0.90	$25.10	$26.90	3.37%
$25.50	Jul 10	$1.18	$0.02	$1.20	$24.30	$26.70	4.49%
$28.00	Jul 10	$0.01	$1.27	$1.28	$26.72	$29.28	4.79%
$27.00	Jul 17	$0.57	$0.84	$1.41	$25.59	$28.41	5.28%
$26.50	Jul 17	$0.84	$0.59	$1.43	$25.07	$27.93	5.35%
$26.00	Jul 17	$1.14	$0.40	$1.54	$24.46	$27.54	5.76%
$27.50	Jul 17	$0.39	$1.17	$1.56	$25.94	$29.06	5.84%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 153 found (cheapest 0.37% of stock, avg 4.07%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$27.50	$26.00	Jul 10	$0.05	$0.05	$0.10	$25.90	$27.60
$31.00	$26.00	Jul 10	$0.07	$0.05	$0.12	$25.88	$31.12
$32.00	$26.00	Jul 10	$0.10	$0.05	$0.15	$25.85	$32.15
$29.00	$24.00	Jul 17	$0.09	$0.06	$0.15	$23.85	$29.15
$27.00	$26.00	Jul 10	$0.16	$0.05	$0.21	$25.79	$27.21
$27.50	$26.50	Jul 10	$0.05	$0.16	$0.21	$26.29	$27.71
$28.50	$24.00	Jul 17	$0.16	$0.06	$0.22	$23.78	$28.72
$31.00	$26.50	Jul 10	$0.07	$0.16	$0.23	$26.27	$31.23
$29.00	$25.00	Jul 17	$0.09	$0.16	$0.25	$24.75	$29.25
$32.00	$26.50	Jul 10	$0.10	$0.16	$0.26	$26.24	$32.26

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 126 found (best R:R 8.09, avg credit $0.54)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
24/25	26/27	Aug 14	$0.89	$0.11	8.09	$24.11	$26.89
28/29	30/31	Aug 7	$0.87	$0.13	6.69	$28.13	$30.87
27/28	29/30	Aug 21	$0.84	$0.16	5.25	$27.16	$29.84
23/24	25/26	Jul 31	$0.81	$0.19	4.26	$23.19	$25.81
27/28	29/30	Aug 7	$0.81	$0.19	4.26	$27.19	$29.81
26/27	28/29	Aug 21	$0.81	$0.19	4.26	$26.19	$28.81
27/28	29/30	Jul 31	$0.80	$0.20	4.00	$27.20	$29.80
24/25	26/27	Aug 7	$0.80	$0.20	4.00	$24.20	$26.80
24/25	26/27	Aug 21	$0.80	$0.20	4.00	$24.20	$26.80
25/26	27/28	Aug 21	$0.80	$0.20	4.00	$25.20	$27.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 67 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$30.00	$31.00	$32.00	Aug 7	$0.05	$0.95	19.00
$29.00	$30.00	$31.00	Aug 21	$0.06	$0.94	15.67
$29.00	$30.00	$31.00	Jul 31	$0.08	$0.92	11.50
$30.00	$31.00	$32.00	Aug 14	$0.08	$0.92	11.50
$26.00	$27.00	$28.00	Aug 21	$0.08	$0.92	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$23.00	$24.00	$25.00	Jul 17	$0.06	$0.94	15.67
$23.00	$24.00	$25.00	Jul 31	$0.07	$0.93	13.29
$26.00	$27.00	$28.00	Aug 14	$0.07	$0.93	13.29
$24.00	$25.00	$26.00	Aug 21	$0.08	$0.92	11.50
$23.00	$24.00	$25.00	Aug 7	$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. 82 found (best net $-0.28, 78 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$24.00	$26.00	1:2	Aug 7	-$0.26	$1.74
$24.00	$26.00	1:2	Aug 14	-$0.63	$1.37
$31.00	$32.00	1:2	Jul 24	-$0.06	$0.94
$31.00	$32.00	1:2	Jul 31	-$0.06	$0.94
$30.00	$31.00	1:2	Jul 31	-$0.07	$0.93

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$31.00	$28.00	1:2	Aug 21	-$0.28	$2.72
$24.00	$22.50	1:2	Aug 21	-$0.07	$1.43
$24.00	$23.00	1:2	Jul 24	$0.00	$1.00
$24.00	$23.00	1:2	Jul 31	-$0.06	$0.94
$23.00	$22.00	1:2	Aug 14	-$0.09	$0.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 38 found (best yield 5.61%, avg 1.79%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$27.00	Aug 21	$1.50	0.49	1.1%	5.61%	6.66%	75	2.6K
$27.00	Aug 14	$1.33	0.48	1.1%	4.98%	6.03%	5	9
$27.00	Aug 7	$1.22	0.49	1.1%	4.57%	5.61%	154	157
$28.00	Aug 21	$1.10	0.41	4.8%	4.12%	8.91%	848	2.8K
$27.00	Jul 31	$1.06	0.49	1.1%	3.97%	5.01%	38	256
$28.00	Aug 14	$0.92	0.39	4.8%	3.44%	8.23%	17	2
$27.00	Jul 24	$0.82	0.47	1.1%	3.07%	4.12%	43	378
$28.00	Aug 7	$0.81	0.38	4.8%	3.03%	7.82%	232	79
$29.00	Aug 21	$0.79	0.32	8.5%	2.96%	11.49%	89	2.3K
$28.00	Jul 31	$0.66	0.36	4.8%	2.47%	7.26%	367	2.0K

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 24,166

Total Puts 14,887

Put/Call Ratio 0.62

Net Difference 9,279

Prior's Put/Call Breakdown

Total Calls 28,733

Total Puts 44,408

Put/Call Ratio 1.55

Net Difference -15,675

Prior 7-Day Put/Call Summary

Total Calls 149,209

Total Puts 138,118

Average Put/Call Ratio 0.88

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