CCL - Options Database

CCL

CARNIVAL CORP LTD

$27.77 -0.14%

$27.73 (-0.14%)🌙

as of 07/30 06:28 PM

(7/29 18:25) ◀

Thursday, July 30, 2026 (6:28pm)

▶ (7/31 18:20)

◀ 7/30 18:28 ▶

Option Volume

Detail

ℹ

Current (07/30) 70,075

Calls: 23,168 (33%)

Puts: 46,907 (67%)

Prior (07/29) 28,216

Calls: 10,383 (37%)

Puts: 17,833 (63%)

Current vs Prior +148.35%

Calls: +123.13% (Calls)

Puts: +163.03% (Puts)

Prior 7-Day Total 250,704

Calls: 125,007 (50%)

Puts: 125,697 (50%)

Prior 7-Day Average 35,814

Calls: 17,858 (50%)

Puts: 17,956 (50%)

Current vs Prior 7-Day Avg +95.66%

Calls: +29.73%

Puts: +161.22%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/30) $9.21M

Calls: $2.67M (29%)

Puts: $6.53M (71%)

Prior (07/29) $3.34M

Calls: $1.33M (40%)

Puts: $2.00M (60%)

Current vs Prior +176.04%

Calls: +100.75%

Puts: +226.08%

Prior 7-Day Total $28.29M

Calls: $12.18M (43%)

Puts: $16.10M (57%)

Prior 7-Day Average $4.04M

Calls: $1.74M (43%)

Puts: $2.30M (57%)

Current vs Prior 7-Day Avg +127.88%

Calls: +53.63%

Puts: +184.06%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/30) 2.02

Prior (07/29) 1.72

Current vs Prior +17.88%

Prior 7-Day Average 1.09

Current vs Prior 7-Day Avg +85.65%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/30) 519,670

Calls: 262,578 (51%)

Puts: 257,092 (49%)

Prior (07/29) 538,506

Calls: 229,411 (43%)

Puts: 309,095 (57%)

Current vs Prior -3.50%

Prior 7-Day Total 3,976,326

Calls: 1,952,430 (49%)

Puts: 2,023,896 (51%)

Prior 7-Day Average 568,046

Calls: 278,918 (49%)

Puts: 289,128 (51%)

Current vs Prior 7-Day Avg -8.52%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)

Current 3.42% | 6.66%10.05% | 15.05%

Prior 5.57% | 8.05%10.50% | 15.64%

Current vs Prior -38.62% | -17.29%-4.31% | -3.77%

Prior 7-Day Avg 5.15% | 8.01%11.23% | 16.29%

Current vs 7-Day Avg -33.57% | -16.84%-10.54% | -7.61%

Prior 7-Day Eod 5.57% | 8.05%10.50% | 15.64%

Current vs 7-Day Eod -38.62% | -17.29%-4.31% | -3.77%

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

Moderately bearish flow with 71% put dollar volume ($6.53M). Massive premium surge with dollar volume up 176% vs prior. Dollar volume significantly above 7-day average (128% higher). Unusually high activity with volume up 148% vs prior - elevated interest.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BEARISH

Current BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BEARISH

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 15 of results (avg 8.9%, best 7.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Aug 28	0.55	0.60	$0.57	8.8%	64	0.28	2.4K
$28.50	Aug 21	0.87	0.95	$0.91	8.8%	15	0.42	189
$27.50	Aug 21	1.30	1.42	$1.36	8.8%	31	0.54	681
$28.00	Aug 21	1.07	1.17	$1.12	8.9%	273	0.48	3.6K
$29.00	Aug 21	0.69	0.76	$0.73	9.6%	41	0.36	3.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Aug 28	1.52	1.63	$1.58	7.0%	8	0.51	--
$28.00	Aug 21	1.37	1.48	$1.43	7.7%	85	0.52	2.2K
$27.50	Aug 21	1.11	1.20	$1.16	7.8%	204	0.46	204
$27.50	Aug 7	0.66	0.72	$0.69	8.7%	59	0.45	152
$28.50	Aug 21	1.61	1.76	$1.69	8.9%	78	0.58	164

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 23 found (avg $0.68, cheapest $0.31)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.00	Aug 7	0.28	0.34	$0.31	19.4%	88	0.27	527
$28.50	Aug 7	0.42	0.51	$0.47	19.1%	580	0.36	245
$29.00	Aug 14	0.48	0.58	$0.53	18.9%	15	0.33	453
$29.50	Aug 21	0.53	0.60	$0.56	12.5%	6	0.30	786
$30.00	Aug 28	0.55	0.60	$0.57	8.8%	64	0.28	2.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Aug 21	0.32	0.39	$0.36	19.4%	69	0.18	4.8K
$25.00	Aug 28	0.42	0.51	$0.47	19.1%	29	0.21	116
$27.00	Aug 7	0.45	0.54	$0.50	18.0%	213	0.35	951
$26.50	Aug 14	0.51	0.60	$0.55	16.4%	31	0.31	8
$26.00	Aug 21	0.54	0.62	$0.58	13.8%	59	0.28	3.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 53 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Jul 31	3.50	4.15	$3.83	17.0%	7	0.99	--
$25.00	Jul 31	1.94	4.45	$3.20	78.4%	6	0.99	--
$24.50	Jul 31	2.48	4.55	$3.51	59.0%	2	0.98	--
$25.50	Jul 31	2.22	2.55	$2.38	13.9%	2	0.97	--
$26.00	Jul 31	1.50	2.62	$2.06	54.4%	63	0.96	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Jul 31	1.91	3.75	$2.83	65.0%	57	1.00	--
$30.50	Jul 31	2.01	4.40	$3.21	74.5%	1	1.00	--
$31.00	Jul 31	2.86	3.95	$3.41	32.0%	22	1.00	11
$32.00	Jul 31	3.20	5.60	$4.40	54.5%	4	1.00	--
$33.00	Jul 31	4.95	6.50	$5.73	27.1%	1	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 143 active (total vol 15.4K, top 2.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.50	Jul 31	0.07	0.13	$0.10	60.0%	1.8K	0.21	2.0K
$28.50	Aug 7	0.42	0.51	$0.47	19.1%	580	0.36	245
$28.00	Jul 31	0.21	0.26	$0.24	20.8%	454	0.41	4.5K
$30.00	Sep 4	0.53	1.00	$0.77	61.0%	355	0.32	--
$27.50	Jul 31	0.42	0.57	$0.50	30.0%	274	0.65	7.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Jul 31	0.00	0.01	$0.01	100.0%	2.2K	0.01	5.0K
$24.00	Aug 28	0.24	0.55	$0.40	77.5%	2.2K	0.16	224
$26.00	Aug 7	0.20	0.26	$0.23	26.1%	823	0.19	870
$26.00	Jul 31	0.01	0.02	$0.02	50.0%	728	0.04	1.8K
$27.50	Jul 31	0.17	0.22	$0.20	25.0%	499	0.35	922

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 84.1%, max 389.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$23.00	Jul 31	Aug 21	269.1%	55.0%	389.3%	3	17
$33.00	Jul 31	Sep 11	152.7%	44.2%	245.3%	8	165
$32.00	Jul 31	Sep 4	129.2%	45.3%	185.1%	62	138
$24.00	Jul 31	Sep 4	124.0%	47.6%	160.3%	8	--
$31.00	Jul 31	Sep 4	104.4%	43.6%	139.6%	87	106

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$24.00	Jul 31	Sep 11	124.0%	49.1%	152.5%	13	1.0K
$24.50	Jul 31	Aug 21	126.5%	50.4%	151.0%	43	10.3K
$25.50	Jul 31	Aug 21	91.6%	47.6%	92.5%	50	2.6K
$25.00	Jul 31	Sep 4	93.0%	48.6%	91.5%	2.2K	5.0K
$29.50	Jul 31	Aug 14	67.7%	37.6%	80.0%	65	26

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 64 found (best R:R 8.09, avg 2.05)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$31.00	$32.00	Aug 28	$0.11	$0.89	$0.11	8.09	$31.11
$31.00	$32.00	Sep 4	$0.13	$0.87	$0.13	6.69	$31.13
$32.00	$33.00	Sep 4	$0.15	$0.85	$0.15	5.67	$32.15
$30.00	$31.00	Aug 28	$0.20	$0.80	$0.20	4.00	$30.20
$30.00	$30.50	Aug 21	$0.11	$0.39	$0.11	3.55	$30.11

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$24.50	$24.00	Aug 7	$0.10	$0.40	$0.10	4.00	$24.40
$27.50	$27.00	Jul 31	$0.11	$0.39	$0.11	3.55	$27.39
$26.50	$26.00	Aug 7	$0.11	$0.39	$0.11	3.55	$26.39
$24.00	$23.00	Aug 28	$0.22	$0.78	$0.22	3.55	$23.78
$25.00	$24.50	Aug 14	$0.12	$0.38	$0.12	3.17	$24.88

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 1.13)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$24.00	$25.50	Aug 7	$1.35	$1.35	$0.15	9.00	$25.35
$23.00	$24.00	Aug 21	$0.80	$0.80	$0.20	4.00	$23.80
$25.00	$26.00	Aug 21	$0.76	$0.76	$0.24	3.17	$25.76
$26.00	$27.00	Aug 21	$0.71	$0.71	$0.29	2.45	$26.71
$22.50	$23.00	Jul 31	$0.35	$0.35	$0.15	2.33	$22.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$30.00	$28.00	Aug 28	$1.60	$1.60	$0.40	4.00	$28.40
$30.50	$30.00	Jul 31	$0.38	$0.38	$0.12	3.17	$30.12
$29.50	$28.50	Aug 14	$0.73	$0.73	$0.27	2.70	$28.77
$30.00	$29.00	Aug 21	$0.67	$0.67	$0.33	2.03	$29.33
$29.00	$28.50	Aug 21	$0.31	$0.31	$0.19	1.63	$28.69

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 26 found (avg debit $0.24, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$31.50	Aug 7	Aug 14	$0.09	50.2%	48.8%
$30.00	Jul 31	Aug 7	$0.10	69.5%	45.2%
$32.00	Jul 31	Aug 7	$0.10	129.2%	69.9%
$26.50	Jul 31	Aug 7	$0.11	82.4%	49.9%
$30.50	Jul 31	Aug 7	$0.15	90.1%	58.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$24.00	Jul 31	Aug 7	$0.06	124.0%	64.2%
$25.00	Jul 31	Aug 7	$0.09	93.0%	54.1%
$23.00	Aug 7	Aug 14	$0.10	74.0%	69.0%
$30.00	Jul 31	Aug 7	$0.11	69.5%	45.2%
$25.50	Jul 31	Aug 7	$0.12	91.6%	51.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 49 found (cheapest 2.48% of stock, avg 9.80%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$28.00	Jul 31	$0.24	$0.45	$0.69	$27.31	$28.69	2.48%
$27.50	Jul 31	$0.50	$0.20	$0.70	$26.80	$28.20	2.52%
$27.00	Jul 31	$0.85	$0.09	$0.94	$26.06	$27.94	3.38%
$28.50	Jul 31	$0.10	$0.96	$1.06	$27.44	$29.56	3.82%
$29.00	Jul 31	$0.03	$1.46	$1.49	$27.51	$30.49	5.37%
$26.50	Jul 31	$1.51	$0.07	$1.58	$24.92	$28.08	5.69%
$27.50	Aug 7	$0.89	$0.69	$1.58	$25.92	$29.08	5.69%
$28.00	Aug 7	$0.66	$0.96	$1.62	$26.38	$29.62	5.83%
$27.00	Aug 7	$1.19	$0.50	$1.69	$25.31	$28.69	6.09%
$29.00	Aug 7	$0.31	$1.61	$1.92	$27.08	$30.92	6.91%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 130 found (cheapest 0.36% of stock, avg 4.00%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$29.00	$26.50	Jul 31	$0.03	$0.07	$0.10	$26.40	$29.10
$29.00	$27.00	Jul 31	$0.03	$0.09	$0.12	$26.88	$29.12
$28.50	$26.50	Jul 31	$0.10	$0.07	$0.17	$26.33	$28.67
$28.50	$27.00	Jul 31	$0.10	$0.09	$0.19	$26.81	$28.69
$29.00	$27.50	Jul 31	$0.03	$0.20	$0.23	$27.27	$29.23
$28.50	$27.50	Jul 31	$0.10	$0.20	$0.30	$27.20	$28.80
$30.50	$25.50	Aug 7	$0.16	$0.14	$0.30	$25.20	$30.80
$28.00	$26.50	Jul 31	$0.24	$0.07	$0.31	$26.19	$28.31
$28.00	$27.00	Jul 31	$0.24	$0.09	$0.33	$26.67	$28.33
$29.50	$25.50	Aug 7	$0.19	$0.14	$0.33	$25.17	$29.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 81 found (best R:R 6.14, avg credit $0.47)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
27/28	29/30	Aug 28	$0.86	$0.14	6.14	$27.14	$29.86
28/30	31/32	Aug 28	$1.71	$0.29	5.90	$28.29	$32.71
24/25	28/29	Sep 4	$0.85	$0.15	5.67	$24.15	$28.85
26/27	30/31	Sep 4	$0.82	$0.18	4.56	$26.18	$30.82
24/24	27/28	Aug 7	$0.40	$0.10	4.00	$24.10	$27.40
25/26	27/28	Aug 28	$0.79	$0.21	3.76	$25.21	$27.79
26/27	29/30	Sep 4	$0.79	$0.21	3.76	$26.21	$29.79
26/27	28/28	Aug 7	$0.39	$0.11	3.55	$26.61	$27.89
28/28	29/30	Aug 7	$0.39	$0.11	3.55	$27.61	$29.39
28/28	30/31	Aug 7	$0.39	$0.11	3.55	$27.61	$30.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 41 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$25.00	$26.00	$27.00	Aug 21	$0.05	$0.95	19.00
$31.00	$32.00	$33.00	Aug 28	$0.07	$0.93	13.29
$28.00	$29.00	$30.00	Aug 28	$0.08	$0.92	11.50
$30.00	$31.00	$32.00	Aug 28	$0.09	$0.91	10.11
$28.50	$29.00	$29.50	Jul 31	$0.06	$0.44	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$25.00	$26.00	$27.00	Aug 28	$0.06	$0.94	15.67
$24.00	$25.00	$26.00	Sep 4	$0.06	$0.94	15.67
$25.50	$26.00	$26.50	Jul 31	$0.05	$0.45	9.00
$27.00	$27.50	$28.00	Aug 21	$0.06	$0.44	7.33
$27.00	$27.50	$28.00	Aug 7	$0.08	$0.42	5.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 67 found (best net $-0.50, 64 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$25.00	$27.00	1:2	Sep 4	-$0.50	$1.50
$25.00	$27.00	1:2	Aug 28	-$0.62	$1.38
$32.00	$33.00	1:2	Sep 4	-$0.06	$0.94
$30.00	$31.00	1:2	Aug 14	-$0.10	$0.90
$31.00	$32.00	1:2	Aug 28	-$0.15	$0.85

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$24.00	$23.00	1:2	Aug 21	-$0.09	$0.91
$25.00	$24.00	1:2	Sep 4	-$0.09	$0.91
$24.00	$23.00	1:2	Aug 14	-$0.15	$0.85
$27.00	$26.00	1:2	Aug 21	-$0.21	$0.79
$26.00	$25.00	1:2	Aug 28	-$0.21	$0.79

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 31 found (best yield 4.68%, avg 1.67%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$28.00	Sep 4	$1.30	0.51	0.8%	4.68%	5.51%	13	18
$28.00	Aug 28	$1.24	0.49	0.8%	4.47%	5.29%	25	330
$28.00	Aug 21	$1.07	0.48	0.8%	3.85%	4.68%	273	3.6K
$29.00	Sep 4	$0.93	0.41	4.4%	3.35%	7.78%	4	22
$28.50	Aug 21	$0.87	0.42	2.6%	3.13%	5.76%	15	189
$29.00	Aug 28	$0.85	0.38	4.4%	3.06%	7.49%	22	509
$28.00	Aug 14	$0.83	0.47	0.8%	2.99%	3.82%	32	494
$29.00	Aug 21	$0.69	0.36	4.4%	2.48%	6.91%	41	3.1K
$28.50	Aug 14	$0.65	0.40	2.6%	2.34%	4.97%	20	96
$28.00	Aug 7	$0.62	0.45	0.8%	2.23%	3.06%	137	626

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 23,168

Total Puts 46,907

Put/Call Ratio 2.02

Net Difference -23,739

Prior's Put/Call Breakdown

Total Calls 10,383

Total Puts 17,833

Put/Call Ratio 1.72

Net Difference -7,450

Prior 7-Day Put/Call Summary

Total Calls 125,007

Total Puts 125,697

Average Put/Call Ratio 1.09

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