CCL - Options Database

CCL

CARNIVAL CORP LTD

$26.59 +0.34%

$26.60 (+0.04%)🌙

as of 07/15 06:25 PM

(7/14 18:42) ◀

Wednesday, July 15, 2026 (6:25pm)

▶ (7/16 18:16)

◀ 7/15 18:25 ▶

Option Volume

Detail

ℹ

Current (07/15) 19,375

Calls: 13,033 (67%)

Puts: 6,342 (33%)

Prior (07/14) 20,282

Calls: 10,158 (50%)

Puts: 10,124 (50%)

Current vs Prior -4.47%

Calls: +28.30% (Calls)

Puts: -37.36% (Puts)

Prior 7-Day Total 285,061

Calls: 152,280 (53%)

Puts: 132,781 (47%)

Prior 7-Day Average 40,723

Calls: 21,754 (53%)

Puts: 18,968 (47%)

Current vs Prior 7-Day Avg -52.42%

Calls: -40.09%

Puts: -66.57%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/15) $1.96M

Calls: $1.06M (54%)

Puts: $901.0K (46%)

Prior (07/14) $2.14M

Calls: $854.3K (40%)

Puts: $1.28M (60%)

Current vs Prior -8.20%

Calls: +23.99%

Puts: -29.67%

Prior 7-Day Total $26.12M

Calls: $11.68M (45%)

Puts: $14.44M (55%)

Prior 7-Day Average $3.73M

Calls: $1.67M (45%)

Puts: $2.06M (55%)

Current vs Prior 7-Day Avg -47.47%

Calls: -36.50%

Puts: -56.34%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/15) 0.49

Prior (07/14) 1.00

Current vs Prior -51.18%

Prior 7-Day Average 0.86

Current vs Prior 7-Day Avg -43.51%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/15) 628,385

Calls: 315,290 (50%)

Puts: 313,095 (50%)

Prior (07/14) 664,197

Calls: 346,675 (52%)

Puts: 317,522 (48%)

Current vs Prior -5.39%

Prior 7-Day Total 4,828,187

Calls: 2,331,296 (48%)

Puts: 2,496,891 (52%)

Prior 7-Day Average 689,741

Calls: 333,042 (48%)

Puts: 356,698 (52%)

Current vs Prior 7-Day Avg -8.90%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 4.14% | 6.51%4.14% | 13.24%

Prior 3.62% | 5.89%3.62% | 13.51%

Current vs Prior +14.20% | +10.52%+14.20% | -2.01%

Prior 7-Day Avg 4.55% | 6.92%6.01% | 14.35%

Current vs 7-Day Avg -9.00% | -5.96%-31.13% | -7.75%

Prior 7-Day Eod 3.62% | 5.89%3.62% | 13.51%

Current vs 7-Day Eod +14.20% | +10.52%+14.20% | -2.01%

Sentiment BEARISHBEARISH

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

Extreme bullish P/C ratio of 0.49 - heavy call buying (13,033 calls vs 6,342 puts). P/C ratio dropping 51% - 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 BEARISH

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

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 31 of results (avg 7.2%, best 3.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Aug 21	1.76	1.84	$1.80	4.4%	34	0.58	789
$27.00	Aug 21	1.26	1.32	$1.29	4.7%	367	0.47	4.3K
$29.00	Aug 21	0.58	0.61	$0.60	5.0%	12	0.28	2.4K
$26.00	Aug 7	1.50	1.58	$1.54	5.2%	12	0.59	37
$28.00	Aug 21	0.87	0.92	$0.90	5.6%	252	0.37	3.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Aug 21	1.69	1.75	$1.72	3.5%	589	0.52	11.7K
$26.00	Aug 21	1.19	1.24	$1.21	4.1%	32	0.42	2.0K
$28.00	Aug 21	2.30	2.40	$2.35	4.3%	20	0.62	1.9K
$27.00	Aug 7	1.39	1.47	$1.43	5.6%	138	0.54	711
$27.00	Jul 31	1.17	1.24	$1.21	5.8%	58	0.54	179

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 29 found (avg $0.61, cheapest $0.09)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.00	Jul 24	0.08	0.09	$0.09	11.1%	72	0.10	662
$31.00	Aug 21	0.23	0.26	$0.25	12.0%	133	0.14	2.0K
$27.50	Jul 24	0.34	0.40	$0.37	16.2%	152	0.32	163
$29.00	Aug 7	0.34	0.39	$0.37	13.5%	20	0.23	207
$30.00	Aug 21	0.37	0.40	$0.39	7.7%	319	0.20	3.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Aug 14	0.24	0.28	$0.26	15.4%	3	0.13	40
$24.00	Aug 14	0.39	0.45	$0.42	14.3%	22	0.20	69
$25.50	Jul 31	0.51	0.57	$0.54	11.1%	18	0.31	25
$24.00	Aug 21	0.51	0.56	$0.54	9.3%	90	0.23	6.8K
$25.00	Aug 7	0.55	0.64	$0.60	15.0%	11	0.29	296

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 60 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Jul 17	4.15	5.25	$4.70	23.4%	3	0.99	439
$23.00	Jul 17	2.71	4.35	$3.53	46.5%	1	0.98	--
$23.00	Jul 24	3.00	4.75	$3.88	45.1%	2	0.98	--
$24.00	Jul 17	2.20	3.60	$2.90	48.3%	13	0.95	563
$25.00	Jul 17	1.22	2.05	$1.63	50.9%	226	0.93	1.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.50	Jul 17	2.85	3.20	$3.03	11.6%	15	1.00	469
$30.00	Jul 17	3.20	3.55	$3.38	10.4%	78	1.00	11.2K
$30.50	Jul 17	3.25	4.25	$3.75	26.7%	11	1.00	44
$31.00	Jul 17	4.00	5.50	$4.75	31.6%	3	1.00	5.1K
$31.50	Jul 17	3.70	5.90	$4.80	45.8%	9	1.00	939

Most actively traded options today. High liquidity = easy entry/exit. 143 active (total vol 13.5K, top 1.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.50	Jul 31	0.12	0.23	$0.18	61.1%	1.3K	0.14	28
$27.50	Jul 17	0.10	0.14	$0.12	33.3%	1.1K	0.21	2.1K
$27.00	Jul 17	0.21	0.32	$0.27	40.7%	697	0.37	3.1K
$26.00	Jul 17	0.73	1.09	$0.91	39.6%	388	0.76	1.6K
$27.00	Aug 21	1.26	1.32	$1.29	4.7%	367	0.47	4.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Jul 17	0.09	0.18	$0.14	64.3%	1.2K	0.24	12.8K
$26.00	Jul 24	0.42	0.53	$0.48	22.9%	610	0.36	1.6K
$27.00	Aug 21	1.69	1.75	$1.72	3.5%	589	0.52	11.7K
$26.00	Jul 31	0.68	0.75	$0.72	9.7%	296	0.38	737
$25.50	Jul 17	0.05	0.10	$0.08	62.5%	161	0.14	1.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 31 strikes (avg 41.4%, max 122.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$31.00	Jul 17	Aug 28	95.8%	43.1%	122.6%	27	29
$23.00	Jul 17	Aug 7	100.6%	49.9%	101.4%	3	--
$24.00	Jul 17	Aug 21	87.9%	45.3%	94.1%	80	1.1K
$22.00	Jul 17	Aug 7	119.3%	62.2%	91.9%	33	452
$29.50	Jul 17	Jul 31	73.3%	44.4%	65.1%	1.3K	28

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$24.00	Jul 17	Aug 28	87.9%	45.0%	95.4%	19	12.6K
$29.50	Jul 17	Jul 31	73.3%	44.4%	65.1%	16	469
$30.00	Jul 17	Aug 21	70.9%	43.4%	63.4%	79	11.2K
$29.00	Jul 17	Aug 14	69.2%	43.8%	58.1%	11	5.0K
$31.50	Jul 17	Jul 24	104.3%	71.2%	46.5%	13	949

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 68 found (best R:R 9.00, avg 2.18)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$30.00	$31.00	Aug 14	$0.10	$0.90	$0.10	9.00	$30.10
$30.00	$31.00	Aug 21	$0.14	$0.86	$0.14	6.14	$30.14
$30.00	$31.00	Aug 28	$0.16	$0.84	$0.16	5.25	$30.16
$29.00	$30.00	Aug 7	$0.18	$0.82	$0.18	4.56	$29.18
$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
$24.00	$23.00	Jul 31	$0.11	$0.89	$0.11	8.09	$23.89
$24.00	$23.00	Aug 7	$0.15	$0.85	$0.15	5.67	$23.85
$24.00	$23.00	Aug 14	$0.16	$0.84	$0.16	5.25	$23.84
$24.00	$23.00	Aug 28	$0.17	$0.83	$0.17	4.88	$23.83
$24.00	$22.50	Aug 21	$0.28	$1.22	$0.28	4.36	$23.72

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 86 found (best R:R 9.87, avg 1.36)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$23.00	$25.50	Jul 31	$2.27	$2.27	$0.23	9.87	$25.27
$24.00	$25.00	Jul 24	$0.82	$0.82	$0.18	4.56	$24.82
$22.50	$24.00	Aug 21	$1.23	$1.23	$0.27	4.56	$23.73
$24.00	$25.00	Aug 21	$0.80	$0.80	$0.20	4.00	$24.80
$25.00	$25.50	Jul 17	$0.38	$0.38	$0.12	3.17	$25.38

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$29.00	$27.00	Aug 14	$1.71	$1.71	$0.29	5.90	$27.29
$30.00	$29.00	Aug 7	$0.80	$0.80	$0.20	4.00	$29.20
$27.50	$27.00	Jul 17	$0.39	$0.39	$0.11	3.55	$27.11
$30.50	$30.00	Jul 17	$0.37	$0.37	$0.13	2.85	$30.13
$28.00	$27.50	Jul 24	$0.37	$0.37	$0.13	2.85	$27.63

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
$29.00	Jul 17	Jul 24	$0.06	69.2%	42.7%
$22.00	Jul 17	Aug 7	$0.08	119.3%	62.2%
$29.50	Jul 17	Jul 24	$0.10	73.3%	52.8%
$28.50	Jul 17	Jul 24	$0.14	52.3%	43.9%
$25.50	Jul 17	Jul 24	$0.20	55.3%	45.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$22.00	Jul 24	Jul 31	$0.05	58.4%	56.7%
$23.00	Jul 24	Jul 31	$0.09	46.4%	51.9%
$24.50	Jul 24	Jul 31	$0.14	48.3%	47.1%
$28.00	Jul 17	Jul 24	$0.15	52.6%	43.9%
$25.00	Jul 17	Jul 24	$0.16	61.2%	45.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 55 found (cheapest 3.12% of stock, avg 10.30%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$26.50	Jul 17	$0.48	$0.35	$0.83	$25.67	$27.33	3.12%
$27.00	Jul 17	$0.27	$0.62	$0.89	$26.11	$27.89	3.35%
$26.00	Jul 17	$0.91	$0.14	$1.05	$24.95	$27.05	3.95%
$27.50	Jul 17	$0.12	$1.01	$1.13	$26.37	$28.63	4.25%
$25.50	Jul 17	$1.25	$0.08	$1.33	$24.17	$26.83	5.00%
$26.50	Jul 24	$0.80	$0.68	$1.48	$25.02	$27.98	5.57%
$27.00	Jul 24	$0.57	$0.93	$1.50	$25.50	$28.50	5.64%
$28.00	Jul 17	$0.05	$1.47	$1.52	$26.48	$29.52	5.72%
$26.00	Jul 24	$1.12	$0.48	$1.60	$24.40	$27.60	6.02%
$27.50	Jul 24	$0.37	$1.25	$1.62	$25.88	$29.12	6.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 148 found (cheapest 0.34% of stock, avg 3.87%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$28.00	$25.00	Jul 17	$0.05	$0.04	$0.09	$24.91	$28.09
$28.00	$25.50	Jul 17	$0.05	$0.08	$0.13	$25.37	$28.13
$27.50	$25.00	Jul 17	$0.12	$0.04	$0.16	$24.84	$27.66
$28.00	$26.00	Jul 17	$0.05	$0.14	$0.19	$25.81	$28.19
$27.50	$25.50	Jul 17	$0.12	$0.08	$0.20	$25.30	$27.70
$27.50	$26.00	Jul 17	$0.12	$0.14	$0.26	$25.74	$27.76
$29.50	$24.50	Jul 24	$0.12	$0.14	$0.26	$24.24	$29.76
$28.50	$24.50	Jul 24	$0.16	$0.14	$0.30	$24.20	$28.80
$27.00	$25.00	Jul 17	$0.27	$0.04	$0.31	$24.69	$27.31
$29.50	$25.00	Jul 24	$0.12	$0.20	$0.32	$24.68	$29.82

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 94 found (best R:R 9.53, avg credit $0.55)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
27/29	30/31	Aug 14	$1.81	$0.19	9.53	$27.19	$31.81
27/28	29/30	Aug 21	$0.84	$0.16	5.25	$27.16	$29.84
24/25	26/27	Aug 28	$0.84	$0.16	5.25	$24.16	$26.84
26/27	28/29	Aug 21	$0.81	$0.19	4.26	$26.19	$28.81
25/26	27/28	Aug 14	$0.80	$0.20	4.00	$25.20	$27.80
24/25	26/27	Aug 21	$0.80	$0.20	4.00	$24.20	$26.80
24/25	26/27	Aug 14	$0.79	$0.21	3.76	$24.21	$26.79
26/26	26/27	Jul 24	$0.39	$0.11	3.55	$25.61	$26.89
24/25	26/26	Jul 31	$0.39	$0.11	3.55	$24.61	$26.39
25/26	26/27	Jul 31	$0.39	$0.11	3.55	$25.11	$26.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 53 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$29.00	$30.00	$31.00	Aug 21	$0.07	$0.93	13.29
$29.00	$30.00	$31.00	Aug 28	$0.07	$0.93	13.29
$28.00	$29.00	$30.00	Aug 7	$0.08	$0.92	11.50
$28.00	$29.00	$30.00	Aug 14	$0.09	$0.91	10.11
$27.00	$28.00	$29.00	Aug 21	$0.09	$0.91	10.11

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$22.00	$23.00	$24.00	Jul 24	$0.06	$0.94	15.67
$22.00	$23.00	$24.00	Jul 31	$0.07	$0.93	13.29
$25.00	$26.00	$27.00	Aug 14	$0.08	$0.92	11.50
$24.00	$25.00	$26.00	Aug 7	$0.09	$0.91	10.11
$24.00	$25.00	$26.00	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. 71 found (best net $-0.03, 65 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$24.00	$26.00	1:2	Aug 7	-$0.07	$1.93
$29.00	$30.00	1:2	Aug 14	-$0.08	$0.92
$30.00	$31.00	1:2	Aug 14	-$0.08	$0.92
$28.00	$29.00	1:2	Aug 7	-$0.11	$0.89
$30.00	$31.00	1:2	Aug 21	-$0.11	$0.89

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$29.00	$27.00	1:2	Aug 7	-$0.03	$1.97
$30.00	$28.00	1:2	Aug 21	-$0.97	$1.03
$24.00	$23.00	1:2	Jul 31	$0.00	$1.00
$24.00	$23.00	1:2	Aug 7	-$0.05	$0.95
$25.00	$24.00	1:2	Aug 7	-$0.10	$0.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 33 found (best yield 4.89%, avg 1.72%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$27.00	Aug 28	$1.30	0.48	1.5%	4.89%	6.43%	16	37
$27.00	Aug 21	$1.26	0.47	1.5%	4.74%	6.28%	367	4.3K
$27.00	Aug 14	$1.12	0.47	1.5%	4.21%	5.75%	99	73
$27.00	Aug 7	$0.98	0.46	1.5%	3.69%	5.23%	28	182
$28.00	Aug 21	$0.87	0.37	5.3%	3.27%	8.57%	252	3.2K
$27.00	Jul 31	$0.85	0.46	1.5%	3.20%	4.74%	124	305
$28.00	Aug 14	$0.73	0.36	5.3%	2.75%	8.05%	2	67
$29.00	Aug 28	$0.66	0.30	9.1%	2.48%	11.55%	1	--
$27.50	Jul 31	$0.62	0.39	3.4%	2.33%	5.75%	6	14
$28.00	Aug 7	$0.59	0.34	5.3%	2.22%	7.52%	22	299

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 13,033

Total Puts 6,342

Put/Call Ratio 0.49

Net Difference 6,691

Prior's Put/Call Breakdown

Total Calls 10,158

Total Puts 10,124

Put/Call Ratio 1.00

Net Difference 34

Prior 7-Day Put/Call Summary

Total Calls 152,280

Total Puts 132,781

Average Put/Call Ratio 0.86

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