Tour v366
CCL
CARNIVAL CORP LTD
$26.04 -1.40%
$26.03 (-0.04%)🌙
as of 07/20 06:18 PM
(7/17 18:19) ◀
|
Monday, July 20, 2026 (6:18pm)
January 2026
|
▶ (7/21 18:19)
◀ 7/20 18:18 ▶

Option Volume

Detail
ℹ
Current (07/20) 38,106
Calls: 16,540 (43%)
Puts: 21,566 (57%)
Prior (07/17) 30,526
Calls: 15,840 (52%)
Puts: 14,686 (48%)
Current vs Prior +24.83%
Calls: +4.42% (Calls)
Puts: +46.85% (Puts)
Prior 7-Day Total 239,497
Calls: 115,880 (48%)
Puts: 123,617 (52%)
Prior 7-Day Average 34,213
Calls: 16,554 (48%)
Puts: 17,659 (52%)
Current vs Prior 7-Day Avg +11.38%
Calls: -0.09%
Puts: +22.12%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/20) $5.17M
Calls: $1.15M (22%)
Puts: $4.02M (78%)
Prior (07/17) $3.34M
Calls: $1.43M (43%)
Puts: $1.91M (57%)
Current vs Prior +54.70%
Calls: -19.60%
Puts: +110.18%
Prior 7-Day Total $38.13M
Calls: $9.60M (25%)
Puts: $28.53M (75%)
Prior 7-Day Average $5.45M
Calls: $1.37M (25%)
Puts: $4.08M (75%)
Current vs Prior 7-Day Avg -5.02%
Calls: -16.20%
Puts: -1.26%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/20) 1.30
Prior (07/17) 0.93
Current vs Prior +40.63%
Prior 7-Day Average 1.16
Current vs Prior 7-Day Avg +12.17%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/20) 547,071
Calls: 301,686 (55%)
Puts: 245,385 (45%)
Prior (07/17) 698,981
Calls: 335,217 (48%)
Puts: 363,764 (52%)
Current vs Prior -21.73%
Prior 7-Day Total 4,552,441
Calls: 2,251,259 (49%)
Puts: 2,301,182 (51%)
Prior 7-Day Average 650,348
Calls: 321,608 (49%)
Puts: 328,740 (51%)
Current vs Prior 7-Day Avg -15.88%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)
Current 5.15% | 8.29%11.83% | 16.90%
Prior 5.98% | 8.86%2.27% | 13.25%
Current vs Prior -13.98% | -6.38%+420.62% | +27.50%
Prior 7-Day Avg 4.44% | 6.91%4.31% | 13.70%
Current vs 7-Day Avg +15.86% | +20.08%+174.64% | +23.32%
Prior 7-Day Eod 5.98% | 8.86%2.27% | 13.25%
Current vs 7-Day Eod -13.98% | -6.38%+420.62% | +27.50%
Sentiment BULLISHBEARISH

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

Strong bearish conviction with 78% of dollar volume in puts ($4.02M) vs calls ($1.15M). Elevated premium activity with dollar volume up 55% vs prior. Bearish P/C ratio of 1.30 indicates protective positioning. P/C ratio rising 41% - increased hedging/bearish positioning.

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 NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 27 of results (avg 6.0%, best 3.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$26.00Jul 240.540.56$0.553.6%8820.53383
$26.00Aug 141.241.29$1.273.9%440.5259
$25.00Aug 211.932.01$1.974.1%980.631.9K
$27.00Aug 210.950.99$0.974.1%7340.414.7K
$26.00Aug 211.381.44$1.414.3%8370.521.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$26.00Aug 211.381.43$1.403.6%410.483.0K
$26.50Aug 211.641.70$1.673.6%370.53--
$26.00Aug 141.241.29$1.273.9%70.48379
$27.00Aug 211.942.02$1.984.0%1150.5911.8K
$25.00Aug 210.950.99$0.974.1%5450.374.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 36 found (avg $0.52, cheapest $0.12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$29.00Jul 310.110.13$0.1216.7%9790.111.8K
$31.00Aug 210.150.17$0.1612.5%1660.102.1K
$27.00Jul 240.160.18$0.1711.8%9420.24947
$30.00Aug 210.250.28$0.2711.1%3910.153.8K
$29.00Aug 140.280.33$0.3116.1%860.19230
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.00Jul 240.150.17$0.1612.5%1.2K0.202.6K
$22.00Aug 140.150.18$0.1618.8%240.10789
$22.00Aug 210.220.25$0.2412.5%110.12--
$24.00Jul 310.230.26$0.2512.0%1510.18374
$25.50Jul 240.270.31$0.2913.8%2950.33687

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 44 found (avg delta 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$21.00Jul 244.606.40$5.5032.7%90.981
$22.00Jul 243.655.20$4.4335.0%60.981
$24.00Jul 241.852.97$2.4146.5%10.95--
$21.00Aug 215.055.35$5.205.8%200.92--
$23.00Jul 242.724.00$3.3638.1%10.91--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$29.50Jul 243.255.05$4.1543.4%11.00--
$30.50Jul 243.905.55$4.7235.0%11.00--
$31.00Jul 244.855.55$5.2013.5%21.0048
$31.00Jul 314.655.40$5.0314.9%41.00112
$29.00Jul 242.813.25$3.0314.5%20.95--

Most actively traded options today. High liquidity = easy entry/exit. 134 active (total vol 17.3K, top 2.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$27.50Jul 240.070.10$0.0933.3%2.1K0.14447
$29.00Jul 310.110.13$0.1216.7%9790.111.8K
$27.00Jul 240.160.18$0.1711.8%9420.24947
$26.00Jul 240.540.56$0.553.6%8820.53383
$26.00Aug 211.381.44$1.414.3%8370.521.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.00Jul 240.150.17$0.1612.5%1.2K0.202.6K
$27.00Jul 241.041.21$1.1315.0%5590.77487
$25.00Aug 210.950.99$0.974.1%5450.374.3K
$26.00Jul 240.460.50$0.488.3%4470.472.1K
$25.00Jul 310.470.52$0.5010.0%3230.312.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 22 strikes (avg 22.9%, max 93.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$21.00Jul 24Aug 21103.1%53.4%93.1%291
$31.00Jul 24Aug 2868.9%47.8%44.2%741.1K
$30.00Jul 24Aug 2863.0%44.8%40.5%26414
$29.50Jul 24Aug 2160.2%48.2%24.9%222--
$29.00Jul 24Aug 2855.8%47.6%17.2%571.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$23.00Jul 24Aug 2892.3%47.8%93.1%5186
$21.00Jul 31Aug 2875.9%52.8%43.9%2--
$22.00Jul 31Aug 2870.4%49.7%41.7%56432
$31.00Jul 24Jul 3168.9%53.5%28.9%6160
$29.00Jul 24Jul 3155.8%49.8%11.9%165199

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 67 found (best R:R 9.00, avg 2.06)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$29.00$30.00Aug 14$0.13$0.87$0.136.69$29.13
$28.00$29.00Aug 14$0.20$0.80$0.204.00$28.20
$28.00$29.00Aug 28$0.21$0.79$0.213.76$28.21
$27.50$28.00Jul 31$0.11$0.39$0.113.55$27.61
$27.50$28.00Aug 21$0.11$0.39$0.113.55$27.61
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$22.00$21.00Aug 28$0.10$0.90$0.109.00$21.90
$23.00$22.00Aug 14$0.16$0.84$0.165.25$22.84
$23.00$22.00Aug 28$0.17$0.83$0.174.88$22.83
$24.00$23.00Aug 7$0.20$0.80$0.204.00$23.80
$24.00$23.00Aug 14$0.21$0.79$0.213.76$23.79

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 76 found (best R:R 4.66, avg 0.97)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$21.00$24.00Aug 21$2.47$2.47$0.534.66$23.47
$24.00$25.00Aug 21$0.76$0.76$0.243.17$24.76
$25.00$25.50Jul 24$0.36$0.36$0.142.57$25.36
$24.50$25.00Jul 31$0.35$0.35$0.152.33$24.85
$25.00$25.50Jul 31$0.34$0.34$0.162.13$25.34
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$30.00$28.00Aug 21$1.50$1.50$0.503.00$28.50
$27.50$27.00Jul 31$0.35$0.35$0.152.33$27.15
$28.50$28.00Jul 31$0.35$0.35$0.152.33$28.15
$27.00$26.50Jul 24$0.34$0.34$0.162.12$26.66
$27.50$27.00Aug 7$0.33$0.33$0.171.94$27.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 20 found (avg debit $0.31, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$29.00Jul 24Jul 31$0.1055.8%49.8%
$28.50Jul 24Jul 31$0.1750.4%51.3%
$28.00Jul 24Jul 31$0.2445.5%51.0%
$29.50Jul 24Jul 31$0.2660.2%71.0%
$27.50Jul 24Jul 31$0.3046.4%50.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$29.00Jul 24Jul 31$0.0655.8%49.8%
$28.50Jul 24Jul 31$0.1550.4%51.3%
$24.00Jul 24Jul 31$0.2249.8%54.0%
$24.50Jul 24Jul 31$0.2950.1%54.1%
$25.00Jul 24Jul 31$0.3450.2%52.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 41 found (cheapest 3.96% of stock, avg 10.64%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$26.00Jul 24$0.55$0.48$1.03$24.97$27.033.96%
$26.50Jul 24$0.32$0.79$1.11$25.39$27.614.26%
$25.50Jul 24$0.87$0.29$1.16$24.34$26.664.45%
$27.00Jul 24$0.17$1.13$1.30$25.70$28.304.99%
$25.00Jul 24$1.23$0.16$1.39$23.61$26.395.34%
$26.00Jul 31$0.96$0.89$1.85$24.15$27.857.10%
$26.50Jul 31$0.72$1.20$1.92$24.58$28.427.37%
$25.50Jul 31$1.27$0.69$1.96$23.54$27.467.53%
$27.50Jul 24$0.09$1.94$2.03$25.47$29.537.80%
$27.00Jul 31$0.53$1.51$2.04$24.96$29.047.83%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 0.46% of stock, avg 4.58%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$28.00$24.50Jul 24$0.04$0.08$0.12$24.38$28.12
$28.00$23.00Jul 24$0.04$0.11$0.15$22.85$28.15
$27.50$24.50Jul 24$0.09$0.08$0.17$24.33$27.67
$27.50$23.00Jul 24$0.09$0.11$0.20$22.80$27.70
$28.00$25.00Jul 24$0.04$0.16$0.20$24.80$28.20
$27.00$24.50Jul 24$0.17$0.08$0.25$24.25$27.25
$27.50$25.00Jul 24$0.09$0.16$0.25$24.75$27.75
$27.00$23.00Jul 24$0.17$0.11$0.28$22.72$27.28
$27.00$25.00Jul 24$0.17$0.16$0.33$24.67$27.33
$28.00$25.50Jul 24$0.04$0.29$0.33$25.17$28.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 102 found (best R:R 5.25, avg credit $0.44)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
25/2627/28Aug 28$0.84$0.165.25$25.16$27.84
28/3030/31Aug 21$1.65$0.354.71$28.35$32.15
26/2630/30Aug 7$0.40$0.104.00$25.60$29.90
23/2425/26Aug 21$0.80$0.204.00$23.20$25.80
24/2526/26Aug 21$0.40$0.104.00$24.60$26.40
24/2527/28Aug 21$0.40$0.104.00$24.60$27.40
26/2728/29Aug 14$0.79$0.213.76$26.21$28.79
26/2626/27Jul 31$0.39$0.113.55$25.61$26.89
26/2628/28Aug 7$0.39$0.113.55$25.61$27.89
26/2630/30Aug 21$0.39$0.113.55$26.11$29.89

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)
LowMidHighExpiryDebitMax GainR:R
$28.00$29.00$30.00Aug 14$0.07$0.9313.29
$26.00$26.50$27.00Jul 31$0.05$0.459.00
$22.00$23.00$24.00Jul 24$0.12$0.887.33
$26.00$27.00$28.00Aug 14$0.12$0.887.33
$27.00$28.00$29.00Aug 14$0.12$0.887.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$22.00$23.00$24.00Aug 14$0.05$0.9519.00
$21.00$22.00$23.00Aug 28$0.07$0.9313.29
$23.00$24.00$25.00Aug 14$0.09$0.9110.11
$22.00$23.00$24.00Aug 7$0.10$0.909.00
$25.00$25.50$26.00Aug 7$0.05$0.459.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 62 found (best net $-0.26, 60 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$21.00$24.001:2Aug 21-$0.26$2.74
$24.00$26.001:2Aug 7-$0.03$1.97
$30.00$31.001:2Jul 31$0.00$1.00
$29.00$30.001:2Aug 28-$0.09$0.91
$28.00$29.001:2Aug 14-$0.11$0.89
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$23.00$22.001:2Aug 14$0.00$1.00
$22.00$21.001:2Aug 21-$0.08$0.92
$23.00$22.001:2Jul 31-$0.09$0.91
$24.00$23.001:2Aug 14-$0.11$0.89
$25.00$24.001:2Aug 7-$0.12$0.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 36 found (best yield 4.19%, avg 1.59%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$26.50Aug 21$1.090.471.8%4.19%5.95%142--
$27.00Aug 28$1.000.423.7%3.84%7.53%537
$27.00Aug 21$0.950.413.7%3.65%7.33%7344.7K
$26.50Aug 7$0.820.451.8%3.15%4.92%6--
$27.00Aug 14$0.800.393.7%3.07%6.76%4--
$28.00Aug 28$0.710.337.5%2.73%10.25%49
$27.50Aug 21$0.700.355.6%2.69%8.29%11--
$26.50Jul 31$0.680.441.8%2.61%4.38%79892
$27.00Aug 7$0.650.383.7%2.50%6.18%4187
$28.00Aug 21$0.630.317.5%2.42%9.95%2123.4K

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 16,540
Total Puts 21,566
Put/Call Ratio 1.30
Net Difference -5,026

Prior's Put/Call Breakdown

Total Calls 15,840
Total Puts 14,686
Put/Call Ratio 0.93
Net Difference 1,154

Prior 7-Day Put/Call Summary

Total Calls 115,880
Total Puts 123,617
Average Put/Call Ratio 1.16
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All