Tour v388
CCL
CARNIVAL CORP LTD
$26.10 -0.23%
$26.05 (-0.19%)🌙
as of 07/22 06:52 PM
(7/21 18:19) ◀
|
Wednesday, July 22, 2026 (6:52pm)
January 2026
|
▶ (7/23 18:19)
◀ 7/22 18:52 ▶

Option Volume

Detail
ℹ
Current (07/22) 21,195
Calls: 12,106 (57%)
Puts: 9,089 (43%)
Prior (07/21) 27,153
Calls: 13,795 (51%)
Puts: 13,358 (49%)
Current vs Prior -21.94%
Calls: -12.24% (Calls)
Puts: -31.96% (Puts)
Prior 7-Day Total 243,653
Calls: 109,304 (45%)
Puts: 134,349 (55%)
Prior 7-Day Average 34,807
Calls: 15,614 (45%)
Puts: 19,192 (55%)
Current vs Prior 7-Day Avg -39.11%
Calls: -22.47%
Puts: -52.64%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/22) $2.23M
Calls: $924.0K (41%)
Puts: $1.31M (59%)
Prior (07/21) $3.49M
Calls: $1.12M (32%)
Puts: $2.37M (68%)
Current vs Prior -35.91%
Calls: -17.47%
Puts: -44.63%
Prior 7-Day Total $40.50M
Calls: $8.54M (21%)
Puts: $31.95M (79%)
Prior 7-Day Average $5.79M
Calls: $1.22M (21%)
Puts: $4.56M (79%)
Current vs Prior 7-Day Avg -61.39%
Calls: -24.29%
Puts: -71.30%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/22) 0.75
Prior (07/21) 0.97
Current vs Prior -22.47%
Prior 7-Day Average 1.29
Current vs Prior 7-Day Avg -42.01%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/22) 554,370
Calls: 264,357 (48%)
Puts: 290,013 (52%)
Prior (07/21) 470,444
Calls: 254,537 (54%)
Puts: 215,907 (46%)
Current vs Prior +17.84%
Prior 7-Day Total 4,187,356
Calls: 2,138,102 (51%)
Puts: 2,049,254 (49%)
Prior 7-Day Average 598,193
Calls: 305,443 (51%)
Puts: 292,750 (49%)
Current vs Prior 7-Day Avg -7.33%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)
Current 4.02% | 7.82%11.80% | 16.78%
Prior 4.51% | 7.68%11.58% | 16.51%
Current vs Prior -10.81% | +1.73%+1.88% | +1.62%
Prior 7-Day Avg 4.54% | 7.21%5.97% | 14.33%
Current vs 7-Day Avg -11.30% | +8.39%+97.66% | +17.07%
Prior 7-Day Eod 4.51% | 7.68%11.58% | 16.51%
Current vs 7-Day Eod -10.81% | +1.73%+1.88% | +1.62%
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

P/C ratio dropping 22% - sentiment shifting bullish.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
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 26 of results (avg 6.8%, best 3.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$27.00Aug 210.920.96$0.944.3%1050.415.1K
$26.50Aug 211.121.17$1.154.3%400.47306
$26.00Aug 141.201.28$1.246.5%110.52--
$27.50Jul 310.350.38$0.378.1%2.1K0.28569
$27.00Aug 140.770.84$0.818.6%130.39179
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$27.00Aug 211.881.94$1.913.1%310.5811.8K
$26.50Aug 211.581.65$1.624.3%500.5344
$27.00Aug 141.731.81$1.774.5%10.60--
$25.50Aug 211.091.15$1.125.4%920.41520
$27.00Aug 71.591.68$1.645.5%550.61800

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 31 found (avg $0.59, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$27.50Jul 310.350.38$0.378.1%2.1K0.28569
$26.00Jul 240.400.49$0.4520.0%2170.561.0K
$28.00Aug 140.460.52$0.4912.2%40.28152
$27.00Jul 310.460.54$0.5016.0%3330.361.5K
$27.50Aug 70.460.55$0.5117.6%100.31--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.00Jul 240.050.06$0.0616.7%8950.122.4K
$22.00Aug 210.190.23$0.2119.0%830.1114
$22.50Aug 210.230.28$0.2619.2%110.135.5K
$26.00Jul 240.310.33$0.326.3%2500.442.2K
$24.00Aug 70.310.36$0.3414.7%300.21403

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 48 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$24.00Jul 241.812.67$2.2438.4%20.9759
$22.00Jul 314.054.80$4.4316.9%10.96--
$23.00Jul 243.004.40$3.7037.8%40.954
$21.00Jul 244.805.65$5.2316.3%70.93--
$22.50Jul 312.934.25$3.5936.8%510.93--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$29.00Jul 242.513.00$2.7617.8%11.00--
$30.00Jul 243.604.05$3.8311.7%11.0029
$31.00Jul 244.356.05$5.2032.7%71.003
$28.00Jul 241.752.24$2.0024.5%420.96478
$28.50Jul 242.232.58$2.4114.5%90.9328

Most actively traded options today. High liquidity = easy entry/exit. 134 active (total vol 11.7K, top 2.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$27.50Jul 310.350.38$0.378.1%2.1K0.28569
$27.00Jul 240.080.13$0.1145.5%1.4K0.202.9K
$26.50Jul 240.190.27$0.2334.8%6960.361.9K
$27.50Jul 240.020.07$0.05100.0%3430.101.7K
$27.00Jul 310.460.54$0.5016.0%3330.361.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.00Jul 240.050.06$0.0616.7%8950.122.4K
$25.50Jul 240.120.21$0.1656.2%6590.26845
$25.00Aug 210.880.93$0.915.5%4810.364.6K
$23.00Aug 210.330.39$0.3616.7%3750.17145
$24.00Jul 310.160.21$0.1926.3%2700.15611

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 32 strikes (avg 51.0%, max 232.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$22.00Jul 24Jul 31168.1%64.6%160.1%49
$31.00Jul 24Aug 28117.7%45.9%156.6%691.2K
$30.00Jul 24Aug 2888.7%46.6%90.6%50414
$23.00Jul 24Jul 31109.6%59.3%84.7%618
$30.50Jul 24Jul 31147.8%81.8%80.6%265
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$22.00Jul 24Aug 21168.1%50.5%232.9%8414
$30.00Jul 24Aug 2188.7%46.2%91.9%1129
$28.50Jul 24Aug 781.6%48.3%69.0%1628
$29.00Jul 24Aug 2170.4%46.0%53.2%1351.3K
$24.00Jul 24Aug 2863.3%46.1%37.5%352.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 64 found (best R:R 9.00, avg 2.50)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$30.00$31.00Aug 21$0.11$0.89$0.118.09$30.11
$29.00$30.00Aug 14$0.13$0.87$0.136.69$29.13
$30.00$31.00Aug 28$0.14$0.86$0.146.14$30.14
$29.00$30.00Aug 28$0.15$0.85$0.155.67$29.15
$28.00$29.00Aug 7$0.16$0.84$0.165.25$28.16
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$23.00$22.00Aug 7$0.10$0.90$0.109.00$22.90
$23.00$21.00Aug 28$0.26$1.74$0.266.69$22.74
$24.00$23.00Aug 7$0.14$0.86$0.146.14$23.86
$23.00$22.00Aug 14$0.14$0.86$0.146.14$22.86
$24.00$23.00Aug 14$0.18$0.82$0.184.56$23.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 77 found (best R:R 10.54, avg 1.23)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$23.50$25.00Jul 31$1.35$1.35$0.159.00$24.85
$22.50$25.00Aug 21$1.93$1.93$0.573.39$24.43
$25.50$26.00Jul 24$0.32$0.32$0.181.78$25.82
$25.00$26.00Aug 14$0.63$0.63$0.371.70$25.63
$26.00$26.50Aug 21$0.31$0.31$0.191.63$26.31
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$30.50$29.00Jul 31$1.37$1.37$0.1310.54$29.13
$30.00$28.00Aug 14$1.65$1.65$0.354.71$28.35
$30.00$29.00Aug 21$0.77$0.77$0.233.35$29.23
$28.00$27.50Jul 31$0.37$0.37$0.132.85$27.63
$28.00$27.50Aug 7$0.37$0.37$0.132.85$27.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 27 found (avg debit $0.27, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$29.50Jul 24Jul 31$0.0772.3%54.5%
$31.00Jul 24Jul 31$0.07117.7%72.4%
$29.00Jul 24Jul 31$0.0970.4%51.7%
$30.50Jul 24Jul 31$0.10147.8%81.8%
$28.50Jul 24Jul 31$0.1181.6%52.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$28.00Jul 24Jul 31$0.1056.3%50.7%
$23.00Jul 31Aug 7$0.1159.3%54.9%
$24.00Jul 24Jul 31$0.1763.3%54.8%
$29.00Jul 24Jul 31$0.1770.4%51.7%
$22.50Jul 31Aug 21$0.1766.2%48.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 44 found (cheapest 2.95% of stock, avg 10.44%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$26.00Jul 24$0.45$0.32$0.77$25.23$26.772.95%
$26.50Jul 24$0.23$0.60$0.83$25.67$27.333.18%
$25.50Jul 24$0.77$0.16$0.93$24.57$26.433.56%
$27.00Jul 24$0.11$1.03$1.14$25.86$28.144.37%
$25.00Jul 24$1.24$0.06$1.30$23.70$26.304.98%
$27.50Jul 24$0.05$1.45$1.50$26.00$29.005.75%
$25.50Jul 31$1.16$0.60$1.76$23.74$27.266.74%
$26.50Jul 31$0.68$1.08$1.76$24.74$28.266.74%
$26.00Jul 31$0.96$0.83$1.79$24.21$27.796.86%
$27.00Jul 31$0.50$1.39$1.89$25.11$28.897.24%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 141 found (cheapest 0.31% of stock, avg 3.96%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$27.50$24.50Jul 24$0.05$0.03$0.08$24.42$27.58
$28.50$24.50Jul 24$0.05$0.03$0.08$24.42$28.58
$27.50$25.00Jul 24$0.05$0.06$0.11$24.89$27.61
$28.50$25.00Jul 24$0.05$0.06$0.11$24.89$28.61
$30.50$24.50Jul 24$0.10$0.03$0.13$24.37$30.63
$27.00$24.50Jul 24$0.11$0.03$0.14$24.36$27.14
$27.50$22.00Jul 24$0.05$0.11$0.16$21.84$27.66
$30.50$25.00Jul 24$0.10$0.06$0.16$24.84$30.66
$28.50$22.00Jul 24$0.05$0.11$0.16$21.84$28.66
$27.00$25.00Jul 24$0.11$0.06$0.17$24.83$27.17

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 106 found (best R:R 6.14, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
27/2829/30Aug 14$0.86$0.146.14$27.14$29.86
23/2425/26Aug 14$0.81$0.194.26$23.19$25.81
24/2426/26Jul 31$0.40$0.104.00$24.10$26.40
24/2430/30Aug 7$0.40$0.104.00$24.10$29.90
26/2628/28Aug 21$0.39$0.113.55$25.61$28.39
26/2728/29Aug 21$0.39$0.113.55$26.61$28.89
22/2325/26Aug 14$0.77$0.233.35$22.23$25.77
23/2425/26Aug 21$0.77$0.233.35$23.23$25.77
28/2930/31Aug 21$1.15$0.353.29$27.85$31.15
26/2628/28Jul 31$0.38$0.123.17$25.62$27.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 39 found (best R:R 13.29, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$28.00$29.00$30.00Aug 14$0.07$0.9313.29
$29.00$30.00$31.00Aug 14$0.08$0.9211.50
$26.50$27.00$27.50Jul 31$0.05$0.459.00
$28.00$28.50$29.00Aug 21$0.05$0.459.00
$26.00$27.00$28.00Aug 14$0.11$0.898.09
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$26.50$27.00$27.50Aug 7$0.05$0.459.00
$21.00$22.00$23.00Aug 14$0.10$0.909.00
$25.00$25.50$26.00Jul 24$0.06$0.447.33
$26.00$26.50$27.00Jul 31$0.06$0.447.33
$24.50$25.00$25.50Aug 7$0.06$0.447.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 60 found (best net $-0.07, 56 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$22.50$25.001:2Aug 21-$0.07$2.43
$23.50$25.001:2Jul 31-$0.21$1.29
$30.00$31.001:2Aug 14-$0.06$0.94
$30.00$31.001:2Aug 28-$0.08$0.92
$28.00$29.001:2Aug 14-$0.09$0.91
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$24.00$22.001:2Jul 24-$0.20$1.80
$30.00$28.001:2Aug 14-$0.85$1.15
$23.00$22.001:2Aug 7$0.00$1.00
$24.00$23.001:2Aug 7-$0.06$0.94
$22.00$21.001:2Aug 14-$0.08$0.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 32 found (best yield 4.29%, avg 1.52%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$26.50Aug 21$1.120.471.5%4.29%5.82%40306
$27.00Aug 21$0.920.413.5%3.52%6.97%1055.1K
$26.50Aug 7$0.820.451.5%3.14%4.67%37
$27.00Aug 14$0.770.393.5%2.95%6.40%13179
$27.50Aug 21$0.740.375.4%2.84%8.20%921
$28.00Aug 28$0.730.347.3%2.80%10.08%113
$26.50Jul 31$0.640.441.5%2.45%3.98%51978
$27.00Aug 7$0.620.393.5%2.38%5.82%8201
$28.00Aug 21$0.600.327.3%2.30%9.58%1073.5K
$28.50Aug 21$0.470.269.2%1.80%11.00%3131

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 12,106
Total Puts 9,089
Put/Call Ratio 0.75
Net Difference 3,017

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 109,304
Total Puts 134,349
Average Put/Call Ratio 1.29
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