CCL
$53.60
Carnival
$.51
.96%

Option Analysis for Carnival

-
Options
2.8%
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
-6.1%
$25.33
3.0
1.0
$25.00
128.0
16.0
$0.10
53.5%
-2.1%
$26.50
2.0
2.0
$26.00
87.0
80.0
$0.04
51.6%
-9.7%
$21.40
1.0
1.0
$27.00
3.0
3.0
$0.15
49.9%
-10.4%
$20.00
1.0
1.0
$28.00
12.0
7.0
$0.15
48.0%
-8.0%
$20.32
2.0
2.0
$29.00
15.0
10.0
$0.20
46.3%
-1.9%
$19.60
12.0
12.0
$33.00
37.0
8.0
$0.20
38.8%
-1.7%
$17.70
24.0
24.0
$35.00
60.0
1.0
$0.10
34.9%
-14.0%
$10.10
5.0
5.0
$36.00
22.0
5.0
$0.12
33.1%
-4.3%
$12.31
1.0
1.0
$39.00
48.0
2.0
$0.35
27.9%
0.7%
$14.00
1.0
69.0
$40.00
173.0
20.0
$0.20
25.7%
-6.3%
$9.20
2.0
2.0
$41.00
62.0
1.0
$0.35
24.2%
-0.2%
$11.48
10.0
11.0
$42.00
464.0
3.0
$0.30
22.2%
-2.3%
$9.35
1.0
2.0
$43.00
480.0
2.0
$0.33
20.4%
-1.0%
$9.05
1.0
18.0
$44.00
104.0
20.0
$0.46
18.8%
0.5%
$8.86
2.0
118.0
$45.00
395.0
11.0
$0.55
17.1%
2.4%
$8.90
1.0
166.0
$46.00
463.0
13.0
$0.54
15.2%
0.7%
$6.95
5.0
203.0
$47.00
290.0
5.0
$0.79
13.8%
0.2%
$5.70
2.0
426.0
$48.00
2,103.0
81.0
$1.02
12.4%
0.8%
$5.04
1.0
505.0
$49.00
255.0
23.0
$1.25
10.9%
1.5%
$4.40
11.0
1,625.0
$50.00
403.0
13.0
$1.55
9.6%
2.9%
$2.64
222.0
1,896.0
$52.50
402.0
21.0
$2.30
6.3%
5.6%
$1.59
101.0
3,195.0
$55.00
308.0
11.0
$3.70
4.3%
9.0%
$0.90
388.0
11,671.0
$57.50
14.0
6.0
$5.20
2.4%
12.7%
$0.40
45.0
1,977.0
$60.00
22.0
1.0
$6.28
-0.2%
Option Activity Ahead of Earnings