Tour v381
CCL
CARNIVAL CORP LTD
$26.16 +0.46%
$26.12 (-0.15%)🌙
as of 07/21 06:19 PM
(7/20 18:18) ◀
|
Tuesday, July 21, 2026 (6:19pm)
January 2026
|
▶ (7/22 18:52)
◀ 7/21 18:19 ▶

Option Volume

Detail
ℹ
Current (07/21) 27,153
Calls: 13,795 (51%)
Puts: 13,358 (49%)
Prior (07/20) 38,106
Calls: 16,540 (43%)
Puts: 21,566 (57%)
Current vs Prior -28.74%
Calls: -16.60% (Calls)
Puts: -38.06% (Puts)
Prior 7-Day Total 238,550
Calls: 108,254 (45%)
Puts: 130,296 (55%)
Prior 7-Day Average 34,078
Calls: 15,464 (45%)
Puts: 18,613 (55%)
Current vs Prior 7-Day Avg -20.32%
Calls: -10.80%
Puts: -28.24%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/21) $3.49M
Calls: $1.12M (32%)
Puts: $2.37M (68%)
Prior (07/20) $5.17M
Calls: $1.15M (22%)
Puts: $4.02M (78%)
Current vs Prior -32.64%
Calls: -2.63%
Puts: -41.21%
Prior 7-Day Total $39.12M
Calls: $8.62M (22%)
Puts: $30.50M (78%)
Prior 7-Day Average $5.59M
Calls: $1.23M (22%)
Puts: $4.36M (78%)
Current vs Prior 7-Day Avg -37.64%
Calls: -9.13%
Puts: -45.70%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/21) 0.97
Prior (07/20) 1.30
Current vs Prior -25.73%
Prior 7-Day Average 1.26
Current vs Prior 7-Day Avg -23.19%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/21) 470,444
Calls: 254,537 (54%)
Puts: 215,907 (46%)
Prior (07/20) 547,071
Calls: 301,686 (55%)
Puts: 245,385 (45%)
Current vs Prior -14.01%
Prior 7-Day Total 4,365,404
Calls: 2,185,289 (50%)
Puts: 2,180,115 (50%)
Prior 7-Day Average 623,629
Calls: 312,184 (50%)
Puts: 311,445 (50%)
Current vs Prior 7-Day Avg -24.56%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)
Current 4.51% | 7.68%11.58% | 16.51%
Prior 5.15% | 8.29%11.83% | 16.90%
Current vs Prior -12.34% | -7.37%-2.07% | -2.27%
Prior 7-Day Avg 4.67% | 7.19%5.10% | 14.04%
Current vs 7-Day Avg -3.49% | +6.80%+127.18% | +17.61%
Prior 7-Day Eod 5.15% | 8.29%11.83% | 16.90%
Current vs 7-Day Eod -12.34% | -7.37%-2.07% | -2.27%
Sentiment BULLISHBULLISH

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

Moderately bearish flow with 68% put dollar volume ($2.37M). P/C ratio dropping 26% - sentiment shifting bullish.

Smart Money BEARISH
Retail Flow NEUTRAL
Overall MIXED
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
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 40 of results (avg 6.1%, best 2.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$26.50Aug 211.161.20$1.183.4%1750.47140
$27.50Aug 210.780.81$0.803.8%140.369
$27.00Aug 210.950.99$0.974.1%2800.425.3K
$26.00Aug 141.241.30$1.274.7%100.5388
$27.00Aug 140.810.85$0.834.8%40.40--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$26.00Aug 211.311.34$1.332.3%3440.473.0K
$26.50Aug 211.571.61$1.592.5%100.5236
$25.50Aug 211.081.11$1.102.7%8780.412
$27.00Aug 71.561.62$1.593.8%40.61--
$26.50Aug 71.261.31$1.293.9%310.544

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 37 found (avg $0.55, cheapest $0.10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$31.00Aug 210.150.18$0.1618.8%700.102.0K
$30.00Aug 210.250.28$0.2711.1%710.163.9K
$28.50Aug 70.250.30$0.2817.9%230.20--
$26.50Jul 240.280.31$0.3010.0%1.5K0.39915
$29.00Aug 140.280.33$0.3116.1%200.19271
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.00Jul 240.090.10$0.1010.0%1510.152.3K
$22.50Aug 210.260.30$0.2814.3%210.145.5K
$24.50Jul 310.270.31$0.2913.8%1340.21213
$24.00Aug 70.320.37$0.3514.3%520.21351
$23.00Aug 210.320.38$0.3517.1%690.1780

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 49 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$22.00Jul 243.755.30$4.5334.2%60.986
$24.00Jul 242.032.48$2.2619.9%40.9658
$21.00Jul 244.805.60$5.2015.4%40.965
$23.00Jul 242.943.55$3.2518.8%10.95--
$21.00Jul 314.305.70$5.0028.0%20.93--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$29.00Jul 242.313.35$2.8336.7%21.00--
$30.00Jul 243.704.35$4.0316.1%11.00--
$31.00Jul 244.655.25$4.9512.1%11.00--
$31.00Aug 74.755.25$5.0010.0%40.9416
$28.50Jul 242.102.75$2.4226.9%100.9430

Most actively traded options today. High liquidity = easy entry/exit. 131 active (total vol 13.0K, top 2.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$27.00Jul 240.130.17$0.1526.7%2.7K0.231.3K
$26.50Jul 240.280.31$0.3010.0%1.5K0.39915
$27.00Jul 310.510.54$0.535.7%5450.371.1K
$28.50Jul 310.150.20$0.1827.8%5370.16413
$28.00Jul 240.030.04$0.0425.0%3690.071.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$27.00Jul 311.311.46$1.3910.8%1.0K0.63236
$25.50Aug 211.081.11$1.102.7%8780.412
$24.50Aug 210.690.74$0.726.9%3610.3011
$26.00Aug 211.311.34$1.332.3%3440.473.0K
$25.00Jul 310.380.52$0.4531.1%3180.293.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 30 strikes (avg 27.7%, max 94.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$23.00Jul 24Aug 2191.8%48.0%91.3%4--
$21.00Jul 24Aug 7146.9%88.4%66.1%65
$30.00Jul 24Aug 2864.9%44.8%44.7%8392
$22.00Jul 24Jul 3194.7%66.7%42.0%86
$29.50Jul 24Aug 2157.9%44.5%30.0%7306
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$31.00Jul 24Aug 794.7%48.7%94.6%516
$23.00Jul 24Aug 2891.8%49.5%85.4%699
$21.00Jul 31Aug 2881.0%52.5%54.3%15273
$30.00Jul 24Aug 2164.9%45.3%43.2%211.3K
$22.00Jul 31Aug 2866.7%51.3%30.1%26487

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 56 found (best R:R 8.09, avg 2.38)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$30.00$31.00Aug 28$0.11$0.89$0.118.09$30.11
$29.00$30.00Aug 14$0.13$0.87$0.136.69$29.13
$29.00$30.00Aug 28$0.18$0.82$0.184.56$29.18
$28.00$29.00Aug 14$0.20$0.80$0.204.00$28.20
$28.00$28.50Aug 7$0.11$0.39$0.113.55$28.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$23.00$22.00Aug 14$0.13$0.87$0.136.69$22.87
$22.00$21.00Aug 28$0.13$0.87$0.136.69$21.87
$24.00$23.00Aug 7$0.16$0.84$0.165.25$23.84
$23.00$22.00Aug 28$0.17$0.83$0.174.88$22.83
$24.00$23.00Aug 14$0.19$0.81$0.194.26$23.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 73 found (best R:R 7.33, avg 1.36)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$21.00$25.50Aug 7$3.84$3.84$0.665.82$24.84
$21.00$22.00Jul 31$0.78$0.78$0.223.55$21.78
$24.00$26.00Aug 14$1.49$1.49$0.512.92$25.49
$24.50$25.50Jul 31$0.73$0.73$0.272.70$25.23
$25.50$26.00Jul 24$0.36$0.36$0.142.57$25.86
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$29.00$28.00Jul 31$0.88$0.88$0.127.33$28.12
$31.00$28.00Aug 7$2.63$2.63$0.377.11$28.37
$29.00$27.00Aug 21$1.57$1.57$0.433.65$27.43
$27.50$27.00Aug 7$0.39$0.39$0.113.55$27.11
$28.00$27.50Aug 7$0.39$0.39$0.113.55$27.61

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 27 found (avg debit $0.26, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$29.50Jul 24Jul 31$0.0857.9%51.8%
$31.00Jul 31Aug 14$0.0856.3%46.4%
$29.00Jul 24Jul 31$0.1155.8%50.1%
$28.50Jul 24Jul 31$0.1653.9%50.2%
$30.50Jul 31Aug 21$0.1755.6%46.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$23.00Jul 24Jul 31$0.0791.8%61.4%
$22.00Jul 31Aug 7$0.0966.7%62.0%
$21.00Jul 31Aug 28$0.1281.0%52.5%
$28.00Jul 24Jul 31$0.1550.5%49.5%
$29.00Jul 24Jul 31$0.1655.8%50.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 42 found (cheapest 3.48% of stock, avg 10.02%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$26.00Jul 24$0.54$0.37$0.91$25.09$26.913.48%
$26.50Jul 24$0.30$0.64$0.94$25.56$27.443.59%
$25.50Jul 24$0.90$0.20$1.10$24.40$26.604.20%
$27.00Jul 24$0.15$1.04$1.19$25.81$28.194.55%
$25.00Jul 24$1.23$0.10$1.33$23.67$26.335.08%
$27.50Jul 24$0.06$1.40$1.46$26.04$28.965.58%
$26.00Jul 31$0.97$0.78$1.75$24.25$27.756.69%
$24.50Jul 24$1.73$0.05$1.78$22.72$26.286.80%
$26.50Jul 31$0.74$1.04$1.78$24.72$28.286.80%
$25.50Jul 31$1.27$0.57$1.84$23.66$27.347.03%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 135 found (cheapest 0.34% of stock, avg 3.89%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$28.00$24.50Jul 24$0.04$0.05$0.09$24.41$28.09
$28.00$23.00Jul 24$0.04$0.05$0.09$22.91$28.09
$27.50$24.50Jul 24$0.06$0.05$0.11$24.39$27.61
$27.50$23.00Jul 24$0.06$0.05$0.11$22.89$27.61
$28.00$25.00Jul 24$0.04$0.10$0.14$24.86$28.14
$27.50$25.00Jul 24$0.06$0.10$0.16$24.84$27.66
$27.00$24.50Jul 24$0.15$0.05$0.20$24.30$27.20
$27.00$23.00Jul 24$0.15$0.05$0.20$22.80$27.20
$28.00$25.50Jul 24$0.04$0.20$0.24$25.26$28.24
$27.00$25.00Jul 24$0.15$0.10$0.25$24.75$27.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 78 found (best R:R 4.56, avg credit $0.45)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
26/2729/30Aug 28$0.82$0.184.56$26.18$29.82
22/2324/26Aug 14$1.62$0.384.26$21.38$25.62
26/2627/28Aug 21$0.40$0.104.00$25.60$27.40
24/2526/26Jul 31$0.39$0.113.55$24.61$26.39
26/2628/28Aug 21$0.39$0.113.55$25.61$27.89
26/2628/28Aug 21$0.39$0.113.55$26.11$28.39
26/2628/28Aug 7$0.38$0.123.17$26.12$28.38
26/2629/30Aug 7$0.38$0.123.17$26.12$29.38
24/2426/27Aug 21$0.38$0.123.17$24.12$26.88
24/2526/27Aug 21$0.38$0.123.17$24.62$26.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 33 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$29.00$30.00$31.00Aug 14$0.06$0.9415.67
$28.00$29.00$30.00Aug 14$0.07$0.9313.29
$29.00$30.00$31.00Aug 28$0.07$0.9313.29
$26.00$26.50$27.00Aug 21$0.05$0.459.00
$26.50$27.00$27.50Jul 24$0.06$0.447.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$22.00$23.00$24.00Aug 14$0.06$0.9415.67
$23.00$24.00$25.00Aug 7$0.10$0.909.00
$23.00$24.00$25.00Aug 14$0.10$0.909.00
$22.00$23.00$24.00Aug 7$0.13$0.876.69
$25.00$25.50$26.00Jul 24$0.07$0.436.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 58 found (best net $-0.11, 53 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$24.00$26.001:2Aug 21-$0.11$1.89
$27.00$28.001:2Aug 7-$0.10$0.90
$28.00$29.001:2Aug 14-$0.11$0.89
$30.00$31.001:2Aug 28-$0.13$0.87
$29.00$30.001:2Aug 28-$0.17$0.83
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$29.00$27.001:2Aug 21-$0.29$1.71
$30.00$28.001:2Aug 14-$0.57$1.43
$22.00$21.001:2Aug 28-$0.06$0.94
$22.00$21.001:2Jul 31-$0.07$0.93
$24.00$23.001:2Jul 24-$0.08$0.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 33 found (best yield 4.43%, avg 1.48%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$26.50Aug 21$1.160.471.3%4.43%5.73%175140
$27.00Aug 21$0.950.423.2%3.63%6.84%2805.3K
$26.50Aug 7$0.850.461.3%3.25%4.55%16
$27.00Aug 14$0.810.403.2%3.10%6.31%4--
$27.50Aug 21$0.780.365.1%2.98%8.10%149
$26.50Jul 31$0.690.461.3%2.64%3.94%91942
$27.00Aug 7$0.650.383.2%2.48%5.70%12191
$28.00Aug 21$0.620.317.0%2.37%9.40%1213.5K
$27.00Jul 31$0.510.373.2%1.95%5.16%5451.1K
$28.00Aug 14$0.480.287.0%1.83%8.87%2--

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 13,795
Total Puts 13,358
Put/Call Ratio 0.97
Net Difference 437

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 108,254
Total Puts 130,296
Average Put/Call Ratio 1.26
Ratio Trend Falling

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