Tour v394
CCL
CARNIVAL CORP LTD
$25.27 -3.18%
$25.32 (+0.18%)🌙
as of 07/23 06:19 PM
(7/22 18:52) ◀
|
Thursday, July 23, 2026 (6:19pm)
January 2026
|
▶ (7/24 01:59)
◀ 7/23 18:19 ▶

Option Volume

Detail
ℹ
Current (07/23) 43,549
Calls: 14,820 (34%)
Puts: 28,729 (66%)
Prior (07/22) 21,195
Calls: 12,106 (57%)
Puts: 9,089 (43%)
Current vs Prior +105.47%
Calls: +22.42% (Calls)
Puts: +216.09% (Puts)
Prior 7-Day Total 226,933
Calls: 95,822 (42%)
Puts: 131,111 (58%)
Prior 7-Day Average 32,419
Calls: 13,688 (42%)
Puts: 18,730 (58%)
Current vs Prior 7-Day Avg +34.33%
Calls: +8.26%
Puts: +53.38%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/23) $5.76M
Calls: $1.17M (20%)
Puts: $4.58M (80%)
Prior (07/22) $2.23M
Calls: $924.0K (41%)
Puts: $1.31M (59%)
Current vs Prior +157.65%
Calls: +26.86%
Puts: +249.90%
Prior 7-Day Total $39.75M
Calls: $7.96M (20%)
Puts: $31.79M (80%)
Prior 7-Day Average $5.68M
Calls: $1.14M (20%)
Puts: $4.54M (80%)
Current vs Prior 7-Day Avg +1.36%
Calls: +3.06%
Puts: +0.94%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/23) 1.94
Prior (07/22) 0.75
Current vs Prior +158.20%
Prior 7-Day Average 1.33
Current vs Prior 7-Day Avg +45.41%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/23) 677,918
Calls: 330,065 (49%)
Puts: 347,853 (51%)
Prior (07/22) 554,370
Calls: 264,357 (48%)
Puts: 290,013 (52%)
Current vs Prior +22.29%
Prior 7-Day Total 4,181,333
Calls: 2,153,859 (52%)
Puts: 2,027,474 (48%)
Prior 7-Day Average 597,333
Calls: 307,694 (52%)
Puts: 289,639 (48%)
Current vs Prior 7-Day Avg +13.49%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)
Current 2.89% | 7.36%11.52% | 16.38%
Prior 4.02% | 7.82%11.80% | 16.78%
Current vs Prior -28.19% | -5.83%-2.42% | -2.37%
Prior 7-Day Avg 4.37% | 7.30%6.92% | 14.78%
Current vs 7-Day Avg -33.97% | +0.80%+66.39% | +10.86%
Prior 7-Day Eod 4.02% | 7.82%11.80% | 16.78%
Current vs 7-Day Eod -28.19% | -5.83%-2.42% | -2.37%
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

Strong bearish conviction with 80% of dollar volume in puts ($4.58M) vs calls ($1.17M). Massive premium surge with dollar volume up 158% vs prior. Unusually high activity with volume up 105% vs prior - elevated interest. Extreme bearish P/C ratio of 1.94 - heavy put buying.

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 BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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 12 of results (avg 7.9%, best 5.8%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.50Aug 211.181.25$1.215.8%570.49--
$26.00Aug 210.951.03$0.998.1%5850.431.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$28.00Aug 213.003.20$3.106.5%20.772.2K
$30.00Aug 214.655.00$4.837.2%120.901.2K
$27.00Jul 311.851.99$1.927.3%300.801.2K
$26.00Jul 311.111.20$1.167.8%970.621.5K
$26.00Aug 141.531.66$1.608.1%30.59405

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 10 found (avg $0.71, cheapest $0.38)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$26.00Aug 140.760.87$0.8213.4%310.41108
$25.00Jul 310.911.06$0.9915.2%1110.5981
$26.00Aug 210.951.03$0.998.1%5850.431.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$22.50Aug 210.360.40$0.3810.5%1130.195.5K
$24.50Jul 310.410.45$0.439.3%3210.32337
$23.00Aug 210.450.54$0.5018.0%450.23232
$25.00Jul 310.580.65$0.6211.3%4560.423.4K
$24.50Aug 70.610.70$0.6613.6%40.37--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 51 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$21.00Jul 244.054.85$4.4518.0%20.98--
$22.00Jul 312.364.70$3.5366.3%10.9526
$24.00Jul 240.491.73$1.11111.7%550.9460
$23.00Jul 311.553.50$2.5377.1%10.8914
$21.00Aug 73.405.65$4.5349.7%20.86--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$26.00Jul 240.630.80$0.7223.6%2061.002.1K
$26.50Jul 241.051.39$1.2227.9%1141.001.1K
$28.00Jul 242.533.20$2.8723.3%7141.00472
$29.00Jul 242.864.90$3.8852.6%761.00--
$29.50Jul 243.904.35$4.1310.9%41.00--

Most actively traded options today. High liquidity = easy entry/exit. 135 active (total vol 26.4K, top 11.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$26.00Aug 210.951.03$0.998.1%5850.431.0K
$26.50Jul 240.020.03$0.0333.3%4620.082.1K
$26.50Jul 310.230.43$0.3360.6%4030.29963
$26.00Aug 281.101.27$1.1914.3%3120.449
$28.00Aug 210.350.44$0.4022.5%2480.223.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$24.50Aug 210.931.06$1.0013.0%11.8K0.3926
$27.00Aug 212.262.47$2.378.9%3.0K0.6811.8K
$27.50Jul 241.733.40$2.5765.0%7980.901.2K
$25.50Jul 240.290.41$0.3534.3%7380.591.3K
$28.00Jul 242.533.20$2.8723.3%7141.00472

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 27 strikes (avg 101.8%, max 276.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$28.50Jul 24Aug 21173.6%46.1%276.9%43542
$30.00Jul 24Aug 28150.9%46.2%226.3%771
$27.50Jul 24Aug 21139.2%45.2%207.8%981.7K
$29.50Jul 24Aug 21153.6%50.3%205.6%4230
$29.00Jul 24Aug 28132.3%46.2%186.3%131.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$27.50Jul 24Aug 21139.2%45.2%207.8%8001.2K
$27.00Jul 24Aug 21118.4%45.3%161.6%3.1K12.7K
$28.00Jul 24Aug 21116.6%45.8%154.5%7162.7K
$29.00Jul 24Jul 31132.3%57.7%129.2%80188
$22.50Jul 31Aug 2185.7%48.9%75.3%1185.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 62 found (best R:R 7.33, avg 2.19)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$28.00$29.00Aug 14$0.12$0.88$0.127.33$28.12
$29.00$30.00Aug 28$0.12$0.88$0.127.33$29.12
$29.00$30.00Aug 7$0.15$0.85$0.155.67$29.15
$27.00$28.00Aug 14$0.21$0.79$0.213.76$27.21
$26.50$27.00Jul 31$0.11$0.39$0.113.55$26.61
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$22.00$21.00Aug 28$0.13$0.87$0.136.69$21.87
$23.00$22.00Aug 7$0.16$0.84$0.165.25$22.84
$23.00$22.00Aug 14$0.18$0.82$0.184.56$22.82
$24.00$23.50Jul 31$0.11$0.39$0.113.55$23.89
$24.00$23.00Aug 7$0.22$0.78$0.223.55$23.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 75 found (best R:R 7.57, avg 1.20)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$21.00$24.00Aug 7$2.65$2.65$0.357.57$23.65
$24.00$24.50Jul 31$0.38$0.38$0.123.17$24.38
$24.50$25.00Aug 7$0.37$0.37$0.132.85$24.87
$24.00$24.50Aug 7$0.36$0.36$0.142.57$24.36
$23.00$23.50Jul 31$0.35$0.35$0.152.33$23.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$30.00$28.00Aug 21$1.73$1.73$0.276.41$28.27
$28.00$27.50Aug 7$0.40$0.40$0.104.00$27.60
$27.50$27.00Aug 21$0.39$0.39$0.113.55$27.11
$26.50$26.00Jul 31$0.38$0.38$0.123.17$26.12
$27.00$26.50Jul 31$0.38$0.38$0.123.17$26.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 21 found (avg debit $0.30, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$21.00Jul 24Aug 7$0.08198.2%92.3%
$28.00Jul 24Jul 31$0.09116.6%56.0%
$27.00Jul 24Jul 31$0.10118.4%50.7%
$29.50Jul 24Jul 31$0.24153.6%93.4%
$26.50Jul 24Jul 31$0.3059.1%51.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$22.00Jul 31Aug 7$0.0760.4%52.5%
$22.50Jul 31Aug 21$0.1085.7%48.9%
$28.00Jul 24Jul 31$0.15116.6%56.0%
$23.00Jul 31Aug 7$0.1557.1%52.2%
$24.00Jul 24Jul 31$0.2576.2%53.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 49 found (cheapest 2.06% of stock, avg 10.19%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$25.00Jul 24$0.38$0.14$0.52$24.48$25.522.06%
$25.50Jul 24$0.24$0.35$0.59$24.91$26.092.33%
$26.00Jul 24$0.06$0.72$0.78$25.22$26.783.09%
$24.00Jul 24$1.11$0.03$1.14$22.86$25.144.51%
$26.50Jul 24$0.03$1.22$1.25$25.25$27.754.95%
$24.50Jul 24$1.34$0.10$1.44$23.06$25.945.70%
$25.50Jul 31$0.73$0.87$1.60$23.90$27.106.33%
$25.00Jul 31$0.99$0.62$1.61$23.39$26.616.37%
$26.00Jul 31$0.52$1.16$1.68$24.32$27.686.65%
$24.50Jul 31$1.27$0.43$1.70$22.80$26.206.73%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 132 found (cheapest 0.36% of stock, avg 4.08%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$26.00$24.00Jul 24$0.06$0.03$0.09$23.91$26.09
$28.50$24.00Jul 24$0.10$0.03$0.13$23.87$28.63
$27.00$24.00Jul 24$0.12$0.03$0.15$23.85$27.15
$27.50$24.00Jul 24$0.12$0.03$0.15$23.85$27.65
$26.00$24.50Jul 24$0.06$0.10$0.16$24.34$26.16
$26.00$25.00Jul 24$0.06$0.14$0.20$24.80$26.20
$28.50$24.50Jul 24$0.10$0.10$0.20$24.30$28.70
$27.00$24.50Jul 24$0.12$0.10$0.22$24.28$27.22
$27.50$24.50Jul 24$0.12$0.10$0.22$24.28$27.72
$28.50$25.00Jul 24$0.10$0.14$0.24$24.76$28.74

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 93 found (best R:R 4.26, avg credit $0.46)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
25/2628/29Aug 28$0.81$0.194.26$25.19$28.81
24/2526/26Jul 31$0.40$0.104.00$24.60$25.90
26/2626/27Jul 31$0.40$0.104.00$25.60$26.90
24/2424/25Jul 31$0.39$0.113.55$23.61$24.89
24/2426/26Aug 7$0.39$0.113.55$24.11$25.89
23/2425/26Aug 14$0.77$0.233.35$23.23$25.77
24/2526/26Jul 31$0.38$0.123.17$24.62$26.38
25/2627/28Aug 21$0.38$0.123.17$25.12$27.38
25/2630/30Aug 21$0.38$0.123.17$25.12$29.88
24/2526/27Aug 14$0.75$0.253.00$24.25$26.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 43 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$27.00$28.00$29.00Aug 14$0.09$0.9110.11
$25.00$25.50$26.00Jul 31$0.05$0.459.00
$25.00$25.50$26.00Aug 7$0.05$0.459.00
$28.00$29.00$30.00Aug 28$0.10$0.909.00
$26.00$27.00$28.00Aug 14$0.11$0.898.09
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$22.00$23.00$24.00Aug 28$0.05$0.9519.00
$22.00$23.00$24.00Aug 7$0.06$0.9415.67
$24.00$25.00$26.00Aug 14$0.06$0.9415.67
$25.00$26.00$27.00Aug 14$0.07$0.9313.29
$23.00$24.00$25.00Aug 28$0.08$0.9211.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 68 found (best net $-0.05, 57 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$28.00$29.001:2Aug 14-$0.05$0.95
$27.00$28.001:2Aug 14-$0.08$0.92
$29.00$30.001:2Aug 28-$0.10$0.90
$28.00$29.001:2Aug 28-$0.12$0.88
$26.00$27.001:2Aug 14-$0.18$0.82
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$24.00$23.001:2Aug 7-$0.06$0.94
$22.00$21.001:2Aug 14-$0.07$0.93
$24.00$23.001:2Aug 14-$0.10$0.90
$22.00$21.001:2Aug 28-$0.11$0.89
$23.00$22.001:2Aug 28-$0.13$0.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 35 found (best yield 4.67%, avg 1.46%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$25.50Aug 21$1.180.490.9%4.67%5.58%57--
$26.00Aug 28$1.100.442.9%4.35%7.24%3129
$26.00Aug 21$0.950.432.9%3.76%6.65%5851.0K
$25.50Aug 7$0.770.470.9%3.05%3.96%231
$26.00Aug 14$0.760.412.9%3.01%5.90%31108
$25.50Jul 31$0.640.480.9%2.53%3.44%1008
$26.50Aug 21$0.630.374.9%2.49%7.36%16325
$26.00Aug 7$0.560.392.9%2.22%5.10%892
$27.00Aug 21$0.500.316.8%1.98%8.82%2385.1K
$28.00Aug 28$0.500.2610.8%1.98%12.78%10--

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 14,820
Total Puts 28,729
Put/Call Ratio 1.94
Net Difference -13,909

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 95,822
Total Puts 131,111
Average Put/Call Ratio 1.33
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