CCL
$55.50
Carnival
($.39)
(.70%)

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
-9.3%
$25.33
3.0
1.0
$25.00
128.0
16.0
$0.10
55.1%
-5.4%
$26.50
2.0
2.0
$26.00
87.0
80.0
$0.04
53.2%
-12.8%
$21.40
1.0
1.0
$27.00
3.0
3.0
$0.15
51.6%
-13.5%
$20.00
1.0
1.0
$28.00
12.0
7.0
$0.15
49.8%
-11.1%
$20.32
2.0
2.0
$29.00
15.0
10.0
$0.20
48.1%
0.9%
$22.99
4.0
12.0
$33.00
37.0
8.0
$0.20
40.9%
0.9%
$20.98
8.0
24.0
$35.00
44.0
1.0
$0.05
37.0%
-16.9%
$10.10
5.0
5.0
$36.00
17.0
5.0
$0.04
35.2%
-7.5%
$12.31
1.0
1.0
$39.00
48.0
2.0
$0.35
30.4%
-0.7%
$15.12
5.0
5.0
$40.00
141.0
3.0
$0.05
28.0%
-9.5%
$9.20
2.0
2.0
$41.00
62.0
1.0
$0.35
26.8%
0.8%
$13.97
2.0
10.0
$42.00
463.0
11.0
$0.07
24.5%
0.2%
$12.60
1.0
1.0
$43.00
478.0
10.0
$0.05
22.6%
0.9%
$11.98
4.0
1.0
$44.00
100.0
4.0
$0.11
20.9%
0.3%
$10.69
2.0
2.0
$45.00
557.0
6.0
$0.10
19.1%
0.9%
$10.00
6.0
3.0
$46.00
481.0
2.0
$0.15
17.4%
1.0%
$9.06
1.0
198.0
$47.00
308.0
12.0
$0.19
15.7%
0.5%
$7.80
6.0
182.0
$48.00
2,028.0
18.0
$0.28
14.0%
0.9%
$6.98
1.0
494.0
$49.00
250.0
4.0
$0.36
12.4%
1.3%
$6.20
4.0
1,831.0
$50.00
516.0
21.0
$0.40
10.6%
0.9%
$3.50
12.0
2,106.0
$52.50
545.0
16.0
$0.86
7.0%
3.2%
$2.30
94.0
3,447.0
$55.00
1,042.0
104.0
$1.66
3.9%
5.7%
$1.15
137.0
23,258.0
$57.50
429.0
83.0
$2.98
1.8%
8.9%
$0.45
55.0
2,614.0
$60.00
21.0
2.0
$4.50
0.0%
Option Activity Ahead of Earnings