CCL
$50.40
Carnival
$.52
1.04%

Option Analysis for Carnival

-
Options
2.9%
Average
-
Liquidity
Strategies:
Long Calls
Covered Calls
Long Puts
Short Strangle
Options expiring on Friday, January 20, 2017
Calls
Puts
Priced Move
Price
Volume
Open Interest
Strike
Open Interest
Volume
Price
Priced Move
-2.5%
$26.14
1.0
1.0
$23.00
129.0
3.0
$0.02
54.4%
-2.0%
$25.41
1.0
2.0
$24.00
3.0
5.0
$0.05
52.5%
-0.2%
$25.29
2.0
102.0
$25.00
128.0
4.0
$0.06
50.5%
-3.1%
$19.84
2.0
2.0
$29.00
11.0
1.0
$0.05
42.6%
5.4%
$23.10
5.0
14.0
$30.00
164.0
5.0
$0.05
40.6%
-4.0%
$17.40
1.0
2.0
$31.00
25.0
1.0
$0.10
38.7%
1.8%
$19.32
18.0
13.0
$32.00
47.0
1.0
$0.20
36.9%
1.6%
$18.20
2.0
1.0
$33.00
694.0
1.0
$0.05
34.6%
1.9%
$16.34
16.0
1.0
$35.00
640.0
1.0
$0.05
30.7%
1.9%
$15.34
16.0
19.0
$36.00
247.0
1.0
$0.06
28.7%
2.2%
$14.50
11.0
1.0
$37.00
619.0
4.0
$0.06
26.7%
1.5%
$13.14
2.0
3.0
$38.00
161.0
55.0
$0.30
25.2%
4.6%
$13.74
1.0
1.0
$39.00
565.0
10.0
$0.20
23.0%
1.9%
$11.37
11.0
25.0
$40.00
2,253.0
10.0
$0.18
21.0%
-6.8%
$5.97
1.0
60.0
$41.00
394.0
4.0
$0.15
18.9%
-1.0%
$7.90
5.0
129.0
$42.00
1,236.0
50.0
$0.17
17.0%
1.0%
$7.90
2.0
4.0
$43.00
524.0
10.0
$0.30
15.3%
1.0%
$6.90
2.0
127.0
$44.00
995.0
67.0
$0.40
13.5%
0.6%
$5.70
7.0
563.0
$45.00
3,352.0
39.0
$0.55
11.8%
1.0%
$4.89
20.0
2,247.0
$46.00
1,307.0
32.0
$0.70
10.1%
1.2%
$4.00
74.0
1,052.0
$47.00
2,255.0
46.0
$0.83
8.4%
1.6%
$3.20
58.0
1,484.0
$48.00
799.0
49.0
$1.15
7.0%
2.2%
$2.50
28.0
1,701.0
$49.00
521.0
37.0
$1.38
5.5%
3.5%
$2.15
98.0
6,974.0
$50.00
2,700.0
37.0
$1.73
4.2%
6.1%
$0.95
134.0
5,251.0
$52.50
637.0
10.0
$3.30
2.4%
9.9%
$0.38
1.0
1,720.0
$55.00
116.0
4.0
$4.20
-0.8%
14.3%
$0.13
14.0
586.0
$57.50
83.0
1.0
$4.70
-4.8%
19.3%
$0.15
8.0
788.0
$60.00
256.0
2.0
$8.80
-1.6%
29.1%
$0.05
2.0
453.0
$65.00
1.0
150.0
$17.90
6.5%
39.0%
$0.05
10.0
170.0
$70.00
80.0
33.0
$19.60
0.0%
49.0%
$0.10
2.0
100.0
$75.00
34.0
12.0
$28.10
6.9%
Option Activity Ahead of Earnings