CCL
$56.03
Carnival
$.11
.20%

Option Analysis for Carnival

-
Options
3.2%
Average
-
Liquidity
Strategies:
Long Calls
Covered Calls
Long Puts
Short Strangle
Options expiring on Friday, April 21, 2017
Calls
Puts
Priced Move
Price
Volume
Open Interest
Strike
Open Interest
Volume
Price
Priced Move
-10.2%
$25.33
3.0
1.0
$25.00
128.0
16.0
$0.10
55.6%
-6.3%
$26.50
2.0
2.0
$26.00
87.0
80.0
$0.04
53.7%
-13.6%
$21.40
1.0
1.0
$27.00
3.0
3.0
$0.15
52.1%
-14.3%
$20.00
1.0
1.0
$28.00
12.0
7.0
$0.15
50.3%
-12.0%
$20.32
2.0
2.0
$29.00
15.0
10.0
$0.20
48.6%
-0.1%
$22.99
4.0
12.0
$33.00
37.0
8.0
$0.20
41.5%
-0.1%
$20.98
8.0
24.0
$35.00
44.0
1.0
$0.05
37.6%
-17.7%
$10.10
5.0
5.0
$36.00
17.0
5.0
$0.04
35.8%
-8.4%
$12.31
1.0
1.0
$39.00
48.0
2.0
$0.35
31.0%
1.5%
$16.89
2.0
7.0
$40.00
141.0
3.0
$0.05
28.7%
-10.4%
$9.20
2.0
2.0
$41.00
62.0
1.0
$0.35
27.4%
-0.1%
$13.97
2.0
10.0
$42.00
471.0
11.0
$0.07
25.2%
-0.8%
$12.60
1.0
1.0
$43.00
478.0
10.0
$0.05
23.3%
-0.1%
$11.98
4.0
1.0
$44.00
100.0
4.0
$0.11
21.7%
-0.6%
$10.69
2.0
4.0
$45.00
557.0
6.0
$0.10
19.9%
-0.4%
$9.80
3.0
3.0
$46.00
471.0
10.0
$0.10
18.1%
0.1%
$9.06
1.0
198.0
$47.00
304.0
12.0
$0.15
16.4%
0.3%
$8.22
1.0
182.0
$48.00
2,042.0
8.0
$0.20
14.7%
-0.1%
$6.98
1.0
494.0
$49.00
254.0
4.0
$0.36
13.2%
0.7%
$6.40
6.0
1,834.0
$50.00
515.0
2.0
$0.36
11.4%
1.6%
$4.40
1.0
2,101.0
$52.50
550.0
9.0
$0.75
7.6%
2.7%
$2.52
36.0
3,435.0
$55.00
1,028.0
1.0
$1.45
4.4%
4.9%
$1.30
50.0
23,204.0
$57.50
370.0
10.0
$2.75
2.3%
8.1%
$0.55
24.0
2,641.0
$60.00
21.0
2.0
$4.50
0.9%
Option Activity Ahead of Earnings