CCL - Options Database

CCL

CARNIVAL CORP LTD

$26.83 +0.41%

$26.87 (+0.15%)🌙

as of 07/10 06:16 PM

(7/9 18:16) ◀

Friday, July 10, 2026 (6:16pm)

▶ (7/13 18:16)

◀ 7/10 18:16 ▶

Option Volume

Detail

ℹ

Current (07/10) 22,050

Calls: 12,745 (58%)

Puts: 9,305 (42%)

Prior (07/09) 39,053

Calls: 24,166 (62%)

Puts: 14,887 (38%)

Current vs Prior -43.54%

Calls: -47.26% (Calls)

Puts: -37.50% (Puts)

Prior 7-Day Total 301,048

Calls: 155,811 (52%)

Puts: 145,237 (48%)

Prior 7-Day Average 43,006

Calls: 22,258 (52%)

Puts: 20,748 (48%)

Current vs Prior 7-Day Avg -48.73%

Calls: -42.74%

Puts: -55.15%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/10) $2.11M

Calls: $1.20M (57%)

Puts: $912.3K (43%)

Prior (07/09) $4.18M

Calls: $2.13M (51%)

Puts: $2.05M (49%)

Current vs Prior -49.50%

Calls: -43.62%

Puts: -55.59%

Prior 7-Day Total $29.88M

Calls: $14.30M (48%)

Puts: $15.58M (52%)

Prior 7-Day Average $4.27M

Calls: $2.04M (48%)

Puts: $2.23M (52%)

Current vs Prior 7-Day Avg -50.50%

Calls: -41.24%

Puts: -59.00%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/10) 0.73

Prior (07/09) 0.62

Current vs Prior +18.52%

Prior 7-Day Average 0.91

Current vs Prior 7-Day Avg -19.48%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/10) 648,492

Calls: 301,724 (47%)

Puts: 346,768 (53%)

Prior (07/09) 734,108

Calls: 367,656 (50%)

Puts: 366,452 (50%)

Current vs Prior -11.66%

Prior 7-Day Total 4,861,258

Calls: 2,454,251 (50%)

Puts: 2,407,007 (50%)

Prior 7-Day Average 694,465

Calls: 350,607 (50%)

Puts: 343,858 (50%)

Current vs Prior 7-Day Avg -6.62%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 2.39% | 5.48%5.48% | 14.46%

Prior 3.52% | 6.29%6.29% | 14.52%

Current vs Prior +55.74% | +20.34%-12.86% | -0.41%

Prior 7-Day Avg 4.42% | 7.00%7.52% | 14.89%

Current vs 7-Day Avg +24.07% | +8.10%-27.15% | -2.87%

Prior 7-Day Eod 3.52% | 6.29%-- | --

Current vs 7-Day Eod +55.74% | +20.34%-- | --

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 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 44% 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 BEARISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

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 8 of results (avg 5.7%, best 2.8%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Aug 21	1.07	1.10	$1.09	2.8%	459	0.41	3.3K
$29.00	Aug 21	0.74	0.78	$0.76	5.3%	17	0.32	2.3K
$30.00	Aug 21	0.52	0.57	$0.54	9.3%	88	0.24	3.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Aug 21	1.22	1.27	$1.25	4.0%	46	0.40	1.9K
$27.00	Aug 21	1.67	1.74	$1.71	4.1%	661	0.49	9.5K
$25.00	Aug 21	0.85	0.89	$0.87	4.6%	41	0.30	4.1K
$24.00	Aug 21	0.57	0.61	$0.59	6.8%	202	0.22	6.6K
$27.00	Aug 7	1.36	1.49	$1.43	9.1%	40	0.51	519

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 24 found (avg $0.57, cheapest $0.19)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Jul 17	0.17	0.20	$0.19	15.8%	1.2K	0.22	6.2K
$29.00	Jul 24	0.18	0.21	$0.20	15.0%	33	0.17	567
$27.50	Jul 17	0.31	0.37	$0.34	17.6%	712	0.34	906
$31.00	Aug 21	0.35	0.40	$0.38	13.2%	735	0.18	1.5K
$29.00	Jul 31	0.36	0.41	$0.39	12.8%	24	0.24	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Jul 17	0.26	0.31	$0.29	17.2%	267	0.29	12.5K
$22.50	Aug 21	0.28	0.34	$0.31	19.4%	35	0.13	5.2K
$25.50	Jul 24	0.34	0.41	$0.38	18.4%	15	0.27	26
$26.00	Jul 24	0.49	0.56	$0.53	13.2%	25	0.34	1.4K
$24.00	Aug 21	0.57	0.61	$0.59	6.8%	202	0.22	6.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 64 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Jul 10	3.30	4.60	$3.95	32.9%	2	1.00	--
$25.00	Jul 10	1.57	2.44	$2.01	43.3%	8	1.00	93
$25.50	Jul 10	0.96	1.75	$1.36	58.1%	17	1.00	207
$23.00	Jul 17	3.35	5.15	$4.25	42.4%	23	1.00	477
$24.00	Jul 17	2.43	3.40	$2.92	33.2%	29	0.94	570

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.00	Jul 10	1.71	2.48	$2.09	36.8%	25	0.98	201
$31.00	Jul 10	3.50	4.70	$4.10	29.3%	2	0.98	53
$32.00	Jul 17	3.95	6.30	$5.13	45.8%	19	0.98	--
$28.00	Jul 10	0.68	1.49	$1.09	74.3%	65	0.98	541
$30.00	Jul 10	2.80	3.70	$3.25	27.7%	111	0.97	124

Most actively traded options today. High liquidity = easy entry/exit. 158 active (total vol 15.8K, top 1.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Jul 17	0.17	0.20	$0.19	15.8%	1.2K	0.22	6.2K
$27.00	Jul 10	0.00	0.01	$0.01	100.0%	980	0.09	2.5K
$31.00	Aug 21	0.35	0.40	$0.38	13.2%	735	0.18	1.5K
$27.50	Jul 17	0.31	0.37	$0.34	17.6%	712	0.34	906
$28.00	Aug 21	1.07	1.10	$1.09	2.8%	459	0.41	3.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Jul 17	0.65	0.74	$0.70	12.9%	1.4K	0.55	4.3K
$27.00	Jul 10	0.17	0.36	$0.27	70.4%	780	0.91	1.3K
$25.00	Jul 24	0.21	0.36	$0.28	53.6%	732	0.21	481
$27.00	Aug 21	1.67	1.74	$1.71	4.1%	661	0.49	9.5K
$25.00	Jul 17	0.08	0.12	$0.10	40.0%	598	0.12	18.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 35 strikes (avg 1292.0%, max 4063.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$30.50	Jul 10	Jul 24	1923.9%	46.2%	4063.7%	12	28
$24.00	Jul 10	Aug 7	1863.5%	46.8%	3878.1%	28	72
$32.00	Jul 10	Aug 21	1553.3%	45.2%	3337.1%	77	6.5K
$29.50	Jul 10	Jul 24	971.0%	46.1%	2007.5%	86	1.2K
$31.00	Jul 10	Aug 21	879.9%	44.8%	1864.1%	749	2.2K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$24.00	Jul 10	Aug 21	1863.5%	46.5%	3910.8%	212	6.6K
$30.50	Jul 10	Jul 17	1923.9%	61.6%	3022.6%	81	115
$32.00	Jul 10	Jul 17	1553.3%	61.3%	2434.0%	25	13
$29.50	Jul 10	Jul 17	971.0%	43.0%	2158.0%	121	114
$31.00	Jul 10	Jul 31	879.9%	46.5%	1792.6%	5	160

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 65 found (best R:R 8.09, avg 2.28)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$30.00	$31.00	Aug 7	$0.11	$0.89	$0.11	8.09	$30.11
$31.00	$32.00	Aug 21	$0.12	$0.88	$0.12	7.33	$31.12
$29.00	$30.00	Jul 31	$0.15	$0.85	$0.15	5.67	$29.15
$30.00	$31.00	Aug 21	$0.16	$0.84	$0.16	5.25	$30.16
$30.00	$31.00	Aug 14	$0.20	$0.80	$0.20	4.00	$30.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$24.00	$23.00	Jul 31	$0.12	$0.88	$0.12	7.33	$23.88
$24.00	$23.00	Aug 7	$0.12	$0.88	$0.12	7.33	$23.88
$24.00	$22.50	Aug 21	$0.28	$1.22	$0.28	4.36	$23.72
$24.00	$23.00	Aug 14	$0.20	$0.80	$0.20	4.00	$23.80
$25.00	$24.00	Aug 7	$0.23	$0.77	$0.23	3.35	$24.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 79 found (best R:R 7.62, avg 1.21)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$24.00	$25.00	Jul 17	$0.85	$0.85	$0.15	5.67	$24.85
$24.00	$26.00	Jul 31	$1.61	$1.61	$0.39	4.13	$25.61
$25.50	$26.00	Jul 24	$0.38	$0.38	$0.12	3.17	$25.88
$24.00	$26.00	Aug 7	$1.48	$1.48	$0.52	2.85	$25.48
$26.50	$27.00	Jul 10	$0.36	$0.36	$0.14	2.57	$26.86

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$31.00	$28.50	Jul 24	$2.21	$2.21	$0.29	7.62	$28.79
$31.00	$30.50	Jul 10	$0.39	$0.39	$0.11	3.55	$30.61
$28.50	$28.00	Jul 24	$0.39	$0.39	$0.11	3.55	$28.11
$30.00	$29.00	Aug 7	$0.74	$0.74	$0.26	2.85	$29.26
$28.00	$27.50	Jul 17	$0.36	$0.36	$0.14	2.57	$27.64

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 22 found (avg debit $0.26, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$25.00	Jul 10	Jul 17	$0.06	437.4%	43.8%
$29.00	Jul 10	Jul 17	$0.06	470.8%	42.6%
$28.50	Jul 10	Jul 17	$0.09	379.5%	40.4%
$28.00	Jul 10	Jul 17	$0.18	283.2%	40.8%
$31.50	Jul 10	Jul 17	$0.20	1105.5%	99.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$25.00	Jul 10	Jul 17	$0.09	437.4%	43.8%
$23.00	Jul 17	Jul 31	$0.10	63.1%	49.1%
$31.00	Jul 10	Jul 17	$0.11	879.9%	59.8%
$25.50	Jul 10	Jul 17	$0.16	330.0%	42.1%
$24.50	Jul 10	Jul 24	$0.19	543.9%	45.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 63 found (cheapest 1.04% of stock, avg 10.32%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$27.00	Jul 10	$0.01	$0.27	$0.28	$26.72	$27.28	1.04%
$26.50	Jul 10	$0.37	$0.01	$0.38	$26.12	$26.88	1.42%
$26.00	Jul 10	$0.59	$0.03	$0.62	$25.38	$26.62	2.31%
$27.50	Jul 10	$0.01	$0.76	$0.77	$26.73	$28.27	2.87%
$28.00	Jul 10	$0.01	$1.09	$1.10	$26.90	$29.10	4.10%
$27.00	Jul 17	$0.49	$0.70	$1.19	$25.81	$28.19	4.44%
$26.50	Jul 17	$0.77	$0.44	$1.21	$25.29	$27.71	4.51%
$25.50	Jul 10	$1.36	$0.01	$1.37	$24.13	$26.87	5.11%
$27.50	Jul 17	$0.34	$1.04	$1.38	$26.12	$28.88	5.14%
$26.00	Jul 17	$1.23	$0.29	$1.52	$24.48	$27.52	5.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 162 found (cheapest 0.07% of stock, avg 3.70%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$27.00	$26.50	Jul 10	$0.01	$0.01	$0.02	$26.48	$27.02
$27.00	$26.00	Jul 10	$0.01	$0.03	$0.04	$25.96	$27.04
$29.50	$26.50	Jul 10	$0.10	$0.01	$0.11	$26.39	$29.61
$32.00	$26.50	Jul 10	$0.10	$0.01	$0.11	$26.39	$32.11
$29.50	$26.00	Jul 10	$0.10	$0.03	$0.13	$25.87	$29.63
$32.00	$26.00	Jul 10	$0.10	$0.03	$0.13	$25.87	$32.13
$28.50	$24.00	Jul 17	$0.10	$0.06	$0.16	$23.84	$28.66
$28.50	$25.00	Jul 17	$0.10	$0.10	$0.20	$24.80	$28.70
$28.00	$24.00	Jul 17	$0.19	$0.06	$0.25	$23.75	$28.25
$28.50	$25.50	Jul 17	$0.10	$0.17	$0.27	$25.23	$28.77

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 89 found (best R:R 8.09, avg credit $0.56)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
27/28	29/30	Aug 21	$0.89	$0.11	8.09	$27.11	$29.89
24/25	26/27	Jul 31	$0.88	$0.12	7.33	$24.12	$26.88
25/26	27/28	Aug 14	$0.83	$0.17	4.88	$25.17	$27.83
27/28	30/31	Aug 21	$0.83	$0.17	4.88	$27.17	$30.83
24/25	26/27	Aug 14	$0.82	$0.18	4.56	$24.18	$26.82
24/25	26/27	Aug 7	$0.81	$0.19	4.26	$24.19	$26.81
25/26	27/28	Aug 7	$0.81	$0.19	4.26	$25.19	$27.81
25/26	27/28	Aug 21	$0.81	$0.19	4.26	$25.19	$27.81
27/28	29/30	Jul 31	$0.80	$0.20	4.00	$27.20	$29.80
24/25	27/28	Aug 14	$0.79	$0.21	3.76	$24.21	$27.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 62 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	Jul 31	$0.05	$0.95	19.00
$29.00	$30.00	$31.00	Aug 21	$0.06	$0.94	15.67
$27.00	$28.00	$29.00	Jul 31	$0.08	$0.92	11.50
$31.00	$31.50	$32.00	Jul 10	$0.05	$0.45	9.00
$29.50	$30.00	$30.50	Jul 17	$0.05	$0.45	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$22.00	$23.00	$24.00	Jul 17	$0.07	$0.93	13.29
$26.00	$27.00	$28.00	Aug 7	$0.08	$0.92	11.50
$25.00	$26.00	$27.00	Aug 21	$0.08	$0.92	11.50
$23.00	$24.00	$25.00	Aug 14	$0.09	$0.91	10.11
$25.00	$25.50	$26.00	Jul 24	$0.05	$0.45	9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 80 found (best net $-0.04, 71 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$24.00	$26.00	1:2	Jul 31	-$0.04	$1.96
$24.00	$26.00	1:2	Aug 7	-$0.31	$1.69
$30.00	$31.00	1:2	Aug 14	-$0.08	$0.92
$29.00	$30.00	1:2	Jul 31	-$0.09	$0.91
$29.00	$30.00	1:2	Aug 7	-$0.09	$0.91

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$24.00	$22.50	1:2	Aug 21	-$0.03	$1.47
$29.00	$28.00	1:2	Jul 10	-$0.09	$0.91
$24.00	$23.00	1:2	Aug 14	-$0.10	$0.90
$23.00	$22.00	1:2	Jul 17	-$0.14	$0.86
$24.00	$23.00	1:2	Aug 7	-$0.14	$0.86

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 32 found (best yield 5.18%, avg 1.82%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$27.00	Aug 21	$1.39	0.50	0.6%	5.18%	5.81%	35	2.6K
$27.00	Aug 14	$1.29	0.50	0.6%	4.81%	5.44%	3	12
$27.00	Aug 7	$1.15	0.49	0.6%	4.29%	4.92%	5	--
$28.00	Aug 21	$1.07	0.41	4.4%	3.99%	8.35%	459	3.3K
$27.00	Jul 31	$0.93	0.49	0.6%	3.47%	4.10%	35	261
$28.00	Aug 14	$0.88	0.39	4.4%	3.28%	7.64%	10	--
$29.00	Aug 21	$0.74	0.32	8.1%	2.76%	10.85%	17	2.3K
$28.00	Aug 7	$0.69	0.37	4.4%	2.57%	6.93%	8	296
$27.00	Jul 24	$0.67	0.47	0.6%	2.50%	3.13%	154	383
$28.00	Jul 31	$0.62	0.36	4.4%	2.31%	6.67%	25	2.1K

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 12,745

Total Puts 9,305

Put/Call Ratio 0.73

Net Difference 3,440

Prior's Put/Call Breakdown

Total Calls 24,166

Total Puts 14,887

Put/Call Ratio 0.62

Net Difference 9,279

Prior 7-Day Put/Call Summary

Total Calls 155,811

Total Puts 145,237

Average Put/Call Ratio 0.91

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