CCL - Options Database

CCL

CARNIVAL CORP LTD

$26.61 -0.82%

$26.60 (-0.04%)🌙

as of 07/13 06:16 PM

(7/10 18:16) ◀

Monday, July 13, 2026 (6:16pm)

▶ (7/14 18:42)

◀ 7/13 18:16 ▶

Option Volume

Detail

ℹ

Current (07/13) 37,915

Calls: 25,588 (67%)

Puts: 12,327 (33%)

Prior (07/10) 22,050

Calls: 12,745 (58%)

Puts: 9,305 (42%)

Current vs Prior +71.95%

Calls: +100.77% (Calls)

Puts: +32.48% (Puts)

Prior 7-Day Total 291,617

Calls: 152,322 (52%)

Puts: 139,295 (48%)

Prior 7-Day Average 41,659

Calls: 21,760 (52%)

Puts: 19,899 (48%)

Current vs Prior 7-Day Avg -8.99%

Calls: +17.59%

Puts: -38.05%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/13) $2.98M

Calls: $1.50M (50%)

Puts: $1.48M (50%)

Prior (07/10) $2.11M

Calls: $1.20M (57%)

Puts: $912.3K (43%)

Current vs Prior +41.07%

Calls: +25.31%

Puts: +61.81%

Prior 7-Day Total $28.39M

Calls: $13.14M (46%)

Puts: $15.24M (54%)

Prior 7-Day Average $4.06M

Calls: $1.88M (46%)

Puts: $2.18M (54%)

Current vs Prior 7-Day Avg -26.50%

Calls: -19.86%

Puts: -32.22%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/13) 0.48

Prior (07/10) 0.73

Current vs Prior -34.02%

Prior 7-Day Average 0.88

Current vs Prior 7-Day Avg -45.06%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/13) 560,393

Calls: 248,600 (44%)

Puts: 311,793 (56%)

Prior (07/10) 648,492

Calls: 301,724 (47%)

Puts: 346,768 (53%)

Current vs Prior -13.59%

Prior 7-Day Total 4,920,716

Calls: 2,444,367 (50%)

Puts: 2,476,349 (50%)

Prior 7-Day Average 702,959

Calls: 349,195 (50%)

Puts: 353,764 (50%)

Current vs Prior 7-Day Avg -20.28%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)

Current 5.15% | 7.18%5.15% | 13.68%

Prior 5.48% | 7.57%5.48% | 14.46%

Current vs Prior -6.03% | -5.13%-6.03% | -5.41%

Prior 7-Day Avg 4.62% | 7.10%7.07% | 14.74%

Current vs 7-Day Avg +11.47% | +1.09%-27.15% | -7.19%

Prior 7-Day Eod 5.48% | 7.57%5.48% | 14.46%

Current vs 7-Day Eod -6.03% | -5.13%-6.03% | -5.41%

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

Above-average activity with volume up 72% vs prior. Extreme bullish P/C ratio of 0.48 - heavy call buying (25,588 calls vs 12,327 puts). P/C ratio dropping 34% - 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 BULLISH

7-Day Avg BEARISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

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 17 of results (avg 7.1%, best 1.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Aug 21	1.36	1.38	$1.37	1.5%	239	0.48	2.6K
$26.00	Aug 21	1.81	1.90	$1.86	4.8%	4	0.58	786
$28.00	Aug 21	0.92	0.99	$0.96	7.3%	820	0.38	3.5K
$26.00	Jul 24	1.14	1.23	$1.19	7.6%	54	0.63	283
$27.00	Jul 17	0.36	0.39	$0.38	7.9%	965	0.39	2.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Aug 21	1.25	1.29	$1.27	3.1%	610	0.42	1.9K
$28.00	Aug 21	2.33	2.45	$2.39	5.0%	54	0.62	1.9K
$27.00	Aug 21	1.73	1.82	$1.78	5.1%	15	0.52	10.2K
$24.00	Aug 21	0.56	0.60	$0.58	6.9%	217	0.23	6.7K
$28.00	Jul 17	1.46	1.57	$1.52	7.2%	579	0.84	4.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 27 found (avg $0.60, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Jul 17	0.10	0.12	$0.11	18.2%	881	0.16	5.9K
$27.50	Jul 17	0.19	0.23	$0.21	19.0%	1.6K	0.26	1.4K
$27.00	Jul 17	0.36	0.39	$0.38	7.9%	965	0.39	2.5K
$29.00	Aug 7	0.38	0.46	$0.42	19.0%	121	0.24	173
$28.50	Jul 31	0.39	0.46	$0.43	16.3%	17	0.27	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Jul 17	0.28	0.33	$0.31	16.1%	394	0.33	12.7K
$25.00	Jul 31	0.43	0.50	$0.47	14.9%	17	0.26	2.5K
$26.50	Jul 17	0.47	0.57	$0.52	19.2%	565	0.47	970
$26.00	Jul 24	0.51	0.60	$0.55	16.4%	213	0.37	1.5K
$24.00	Aug 21	0.56	0.60	$0.58	6.9%	217	0.23	6.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 49 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Jul 17	4.25	5.15	$4.70	19.1%	5	1.00	439
$23.00	Jul 17	3.20	4.05	$3.63	23.4%	40	1.00	459
$24.00	Jul 17	2.38	3.10	$2.74	26.3%	50	0.95	566
$22.00	Jul 31	3.70	5.95	$4.83	46.6%	1	0.94	25
$24.00	Jul 24	2.42	3.90	$3.16	46.8%	30	0.88	41

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.00	Jul 17	3.90	5.30	$4.60	30.4%	3	0.99	5.1K
$29.50	Jul 17	2.50	3.30	$2.90	27.6%	4	0.97	474
$30.00	Jul 17	2.96	3.45	$3.21	15.3%	41	0.96	11.7K
$29.00	Jul 17	2.20	2.82	$2.51	24.7%	44	0.95	5.1K
$30.50	Jul 24	3.00	4.50	$3.75	40.0%	1	0.94	--

Most actively traded options today. High liquidity = easy entry/exit. 123 active (total vol 17.2K, top 1.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.50	Jul 17	0.19	0.23	$0.21	19.0%	1.6K	0.26	1.4K
$27.00	Jul 17	0.36	0.39	$0.38	7.9%	965	0.39	2.5K
$28.00	Jul 17	0.10	0.12	$0.11	18.2%	881	0.16	5.9K
$28.00	Aug 21	0.92	0.99	$0.96	7.3%	820	0.38	3.5K
$28.50	Jul 17	0.04	0.06	$0.05	40.0%	566	0.08	4.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Jul 24	0.24	0.35	$0.30	36.7%	1.1K	0.22	1.2K
$23.00	Jul 17	0.00	0.03	$0.02	150.0%	1.0K	0.02	4.2K
$25.00	Jul 17	0.09	0.12	$0.11	27.3%	758	0.13	18.6K
$27.50	Jul 17	0.99	1.34	$1.17	29.9%	665	0.74	1.7K
$26.00	Aug 21	1.25	1.29	$1.27	3.1%	610	0.42	1.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 29 strikes (avg 19.5%, max 56.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$22.00	Jul 17	Jul 31	82.8%	53.0%	56.3%	6	464
$30.00	Jul 17	Aug 21	64.0%	44.5%	43.7%	349	18.2K
$31.00	Jul 17	Aug 21	61.9%	45.9%	34.8%	625	6.1K
$30.50	Jul 17	Jul 31	68.4%	52.9%	29.3%	22	--
$25.00	Jul 17	Aug 21	54.9%	43.9%	24.9%	93	3.7K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$30.00	Jul 17	Aug 21	64.0%	44.5%	43.7%	56	12.9K
$23.00	Jul 17	Aug 14	69.7%	49.1%	42.1%	1.0K	4.2K
$22.00	Jul 17	Aug 7	82.8%	60.5%	36.8%	10	--
$24.00	Jul 17	Aug 21	58.9%	46.0%	28.0%	253	19.2K
$31.00	Jul 17	Jul 31	61.9%	48.6%	27.2%	7	5.2K

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 2.17)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$29.00	$30.00	Jul 31	$0.12	$0.88	$0.12	7.33	$29.12
$30.00	$31.00	Aug 14	$0.12	$0.88	$0.12	7.33	$30.12
$30.00	$31.00	Aug 21	$0.12	$0.88	$0.12	7.33	$30.12
$29.00	$30.00	Aug 7	$0.15	$0.85	$0.15	5.67	$29.15
$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
$23.00	$22.00	Jul 31	$0.13	$0.87	$0.13	6.69	$22.87
$24.00	$23.00	Aug 7	$0.13	$0.87	$0.13	6.69	$23.87
$24.00	$22.50	Aug 21	$0.27	$1.23	$0.27	4.56	$23.73
$25.50	$25.00	Jul 24	$0.10	$0.40	$0.10	4.00	$25.40
$25.00	$24.00	Jul 31	$0.21	$0.79	$0.21	3.76	$24.79

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 75 found (best R:R 9.00, avg 1.27)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$22.00	$25.00	Jul 31	$2.70	$2.70	$0.30	9.00	$24.70
$23.00	$24.00	Jul 17	$0.89	$0.89	$0.11	8.09	$23.89
$22.50	$25.00	Aug 21	$2.16	$2.16	$0.34	6.35	$24.66
$25.00	$25.50	Jul 24	$0.33	$0.33	$0.17	1.94	$25.33
$25.50	$26.00	Jul 24	$0.33	$0.33	$0.17	1.94	$25.83

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$30.00	$29.00	Jul 24	$0.86	$0.86	$0.14	6.14	$29.14
$29.50	$29.00	Jul 17	$0.39	$0.39	$0.11	3.55	$29.11
$27.50	$27.00	Jul 24	$0.38	$0.38	$0.12	3.17	$27.12
$28.50	$28.00	Jul 24	$0.38	$0.38	$0.12	3.17	$28.12
$28.00	$27.50	Jul 17	$0.35	$0.35	$0.15	2.33	$27.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 25 found (avg debit $0.19, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$30.00	Jul 17	Jul 24	$0.05	64.0%	47.7%
$25.00	Jul 17	Jul 24	$0.07	54.9%	49.1%
$29.50	Jul 17	Jul 24	$0.09	52.0%	47.0%
$29.00	Jul 17	Jul 24	$0.12	49.2%	44.9%
$22.00	Jul 17	Jul 31	$0.13	82.8%	53.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$23.00	Jul 17	Jul 24	$0.05	69.7%	56.1%
$22.00	Jul 17	Jul 31	$0.06	82.8%	53.0%
$28.50	Jul 17	Jul 24	$0.09	48.1%	44.1%
$31.00	Jul 17	Jul 31	$0.10	61.9%	48.6%
$24.00	Jul 17	Jul 24	$0.11	58.9%	51.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 48 found (cheapest 4.25% of stock, avg 10.37%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$26.50	Jul 17	$0.61	$0.52	$1.13	$25.37	$27.63	4.25%
$27.00	Jul 17	$0.38	$0.76	$1.14	$25.86	$28.14	4.28%
$26.00	Jul 17	$0.93	$0.31	$1.24	$24.76	$27.24	4.66%
$25.50	Jul 17	$1.14	$0.18	$1.32	$24.18	$26.82	4.96%
$27.50	Jul 17	$0.21	$1.17	$1.38	$26.12	$28.88	5.19%
$28.00	Jul 17	$0.11	$1.52	$1.63	$26.37	$29.63	6.13%
$26.50	Jul 24	$0.90	$0.76	$1.66	$24.84	$28.16	6.24%
$27.00	Jul 24	$0.65	$1.01	$1.66	$25.34	$28.66	6.24%
$26.00	Jul 24	$1.19	$0.55	$1.74	$24.26	$27.74	6.54%
$27.50	Jul 24	$0.46	$1.39	$1.85	$25.65	$29.35	6.95%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 126 found (cheapest 0.60% of stock, avg 3.99%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$28.50	$25.00	Jul 17	$0.05	$0.11	$0.16	$24.84	$28.66
$28.00	$25.00	Jul 17	$0.11	$0.11	$0.22	$24.78	$28.22
$28.50	$25.50	Jul 17	$0.05	$0.18	$0.23	$25.27	$28.73
$28.00	$25.50	Jul 17	$0.11	$0.18	$0.29	$25.21	$28.29
$27.50	$25.00	Jul 17	$0.21	$0.11	$0.32	$24.68	$27.82
$28.50	$26.00	Jul 17	$0.05	$0.31	$0.36	$25.64	$28.86
$29.00	$24.50	Jul 24	$0.15	$0.21	$0.36	$24.14	$29.36
$27.50	$25.50	Jul 17	$0.21	$0.18	$0.39	$25.11	$27.89
$28.00	$26.00	Jul 17	$0.11	$0.31	$0.42	$25.58	$28.42
$28.50	$24.50	Jul 24	$0.21	$0.21	$0.42	$24.08	$28.92

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 101 found (best R:R 4.88, avg credit $0.50)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
26/27	28/29	Aug 7	$0.83	$0.17	4.88	$26.17	$28.83
25/26	27/28	Aug 21	$0.83	$0.17	4.88	$25.17	$27.83
27/28	29/30	Aug 21	$0.82	$0.18	4.56	$27.18	$29.82
26/27	28/29	Aug 21	$0.81	$0.19	4.26	$26.19	$28.81
26/26	27/28	Jul 24	$0.40	$0.10	4.00	$26.10	$27.40
28/28	28/29	Jul 31	$0.40	$0.10	4.00	$27.60	$28.90
25/26	27/28	Aug 14	$0.80	$0.20	4.00	$25.20	$27.80
24/25	26/27	Aug 14	$0.79	$0.21	3.76	$24.21	$26.79
25/26	26/26	Jul 24	$0.39	$0.11	3.55	$25.11	$26.39
25/26	27/28	Jul 31	$0.39	$0.11	3.55	$25.11	$27.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 43 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 14	$0.08	$0.92	11.50
$26.00	$27.00	$28.00	Aug 21	$0.08	$0.92	11.50
$29.00	$30.00	$31.00	Aug 7	$0.09	$0.91	10.11
$26.00	$27.00	$28.00	Aug 14	$0.09	$0.91	10.11
$28.00	$29.00	$30.00	Aug 21	$0.09	$0.91	10.11

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$26.00	$27.00	$28.00	Aug 14	$0.05	$0.95	19.00
$23.00	$24.00	$25.00	Jul 17	$0.07	$0.93	13.29
$23.00	$24.00	$25.00	Aug 14	$0.07	$0.93	13.29
$24.00	$25.00	$26.00	Aug 7	$0.09	$0.91	10.11
$25.00	$26.00	$27.00	Aug 21	$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. 66 found (best net $-0.31, 62 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$22.50	$25.00	1:2	Aug 21	-$0.31	$2.19
$25.00	$26.50	1:2	Jul 31	-$0.17	$1.33
$29.00	$30.00	1:2	Jul 31	-$0.08	$0.92
$29.00	$30.00	1:2	Aug 7	-$0.12	$0.88
$30.00	$31.00	1:2	Aug 14	-$0.12	$0.88

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$24.00	$22.50	1:2	Aug 21	-$0.04	$1.46
$31.00	$29.00	1:2	Jul 31	-$0.64	$1.36
$23.00	$22.00	1:2	Jul 17	$0.00	$1.00
$24.00	$23.00	1:2	Jul 24	$0.00	$1.00
$25.00	$24.00	1:2	Jul 31	-$0.05	$0.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 29 found (best yield 5.11%, avg 1.65%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$27.00	Aug 21	$1.36	0.48	1.5%	5.11%	6.58%	239	2.6K
$27.00	Aug 14	$1.09	0.47	1.5%	4.10%	5.56%	59	14
$28.00	Aug 21	$0.92	0.38	5.2%	3.46%	8.68%	820	3.5K
$27.00	Jul 31	$0.87	0.46	1.5%	3.27%	4.74%	27	269
$28.00	Aug 14	$0.71	0.36	5.2%	2.67%	7.89%	4	26
$28.00	Aug 7	$0.64	0.34	5.2%	2.41%	7.63%	9	--
$27.50	Jul 31	$0.62	0.39	3.3%	2.33%	5.67%	6	--
$29.00	Aug 21	$0.62	0.29	9.0%	2.33%	11.31%	77	2.4K
$27.00	Jul 24	$0.61	0.44	1.5%	2.29%	3.76%	183	441
$28.00	Jul 31	$0.51	0.33	5.2%	1.92%	7.14%	38	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 25,588

Total Puts 12,327

Put/Call Ratio 0.48

Net Difference 13,261

Prior's Put/Call Breakdown

Total Calls 12,745

Total Puts 9,305

Put/Call Ratio 0.73

Net Difference 3,440

Prior 7-Day Put/Call Summary

Total Calls 152,322

Total Puts 139,295

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