Tour v396
CCL
CARNIVAL CORP LTD
$26.33 +4.19%
$26.31 (-0.08%)🌙
as of 07/25 01:59 AM
(7/23 18:19) ◀
|
Friday, July 24, 2026 (1:59am)
January 2026
|
▶ (7/27 18:19)
◀ 7/24 01:59 ▶

Option Volume

Detail
ℹ
Current (07/25) 36,691
Calls: 21,984 (60%)
Puts: 14,707 (40%)
Prior (07/23) 43,549
Calls: 14,820 (34%)
Puts: 28,729 (66%)
Current vs Prior -15.75%
Calls: +48.34% (Calls)
Puts: -48.81% (Puts)
Prior 7-Day Total 250,200
Calls: 100,484 (40%)
Puts: 149,716 (60%)
Prior 7-Day Average 35,742
Calls: 14,354 (40%)
Puts: 21,388 (60%)
Current vs Prior 7-Day Avg +2.65%
Calls: +53.15%
Puts: -31.24%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/25) $3.35M
Calls: $1.84M (55%)
Puts: $1.51M (45%)
Prior (07/23) $5.76M
Calls: $1.17M (20%)
Puts: $4.58M (80%)
Current vs Prior -41.89%
Calls: +56.60%
Puts: -67.07%
Prior 7-Day Total $43.37M
Calls: $8.28M (19%)
Puts: $35.09M (81%)
Prior 7-Day Average $6.20M
Calls: $1.18M (19%)
Puts: $5.01M (81%)
Current vs Prior 7-Day Avg -46.01%
Calls: +55.18%
Puts: -69.89%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/25) 0.67
Prior (07/23) 1.94
Current vs Prior -65.49%
Prior 7-Day Average 1.47
Current vs Prior 7-Day Avg -54.42%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/25) 595,205
Calls: 329,627 (55%)
Puts: 265,578 (45%)
Prior (07/23) 677,918
Calls: 330,065 (49%)
Puts: 347,853 (51%)
Current vs Prior -12.20%
Prior 7-Day Total 4,195,054
Calls: 2,137,249 (51%)
Puts: 2,057,805 (49%)
Prior 7-Day Average 599,293
Calls: 305,321 (51%)
Puts: 293,972 (49%)
Current vs Prior 7-Day Avg -0.68%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 7.22% | 8.96%11.20% | 16.56%
Prior 2.89% | 7.36%11.52% | 16.38%
Current vs Prior +149.80% | +21.77%-2.71% | +1.07%
Prior 7-Day Avg 4.27% | 7.51%8.05% | 15.19%
Current vs 7-Day Avg +69.00% | +19.30%+39.21% | +9.02%
Prior 7-Day Eod 2.89% | 7.36%11.52% | 16.38%
Current vs 7-Day Eod +149.80% | +21.77%-2.71% | +1.07%
Sentiment BEARISHBULLISH

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

Bullish P/C ratio of 0.67. P/C ratio dropping 65% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BEARISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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 12 of results (avg 8.8%, best 7.3%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$24.50Aug 72.142.32$2.238.1%290.7840
$28.00Aug 210.640.70$0.679.0%2200.323.4K
$24.50Aug 212.332.56$2.459.4%50.72--
$27.50Aug 210.800.88$0.849.5%180.3856
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.00Aug 210.790.85$0.827.3%1290.344.9K
$28.50Aug 212.632.85$2.748.0%80.72--
$27.00Aug 71.381.50$1.448.3%300.59793
$28.00Aug 72.062.24$2.158.4%260.73253
$26.50Jul 310.840.92$0.889.1%1.2K0.51625

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 20 found (avg $0.60, cheapest $0.21)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$29.50Aug 210.300.36$0.3318.2%5310.19232
$27.50Jul 310.340.40$0.3716.2%1.3K0.302.6K
$29.00Aug 210.400.46$0.4314.0%2420.232.8K
$28.00Aug 140.440.53$0.4918.4%350.29172
$28.50Aug 210.500.58$0.5414.8%80.2899
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$24.50Jul 310.190.22$0.2114.3%1080.17641
$25.00Jul 310.280.34$0.3119.4%1.9K0.243.5K
$25.50Jul 310.430.48$0.4511.1%4050.32371
$24.00Aug 210.500.55$0.539.4%1530.247.1K
$25.00Aug 140.620.73$0.6816.2%60.32--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 60 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.00Jul 240.572.02$1.30111.5%1020.98327
$22.00Jul 314.006.50$5.2547.6%10.97--
$24.00Jul 241.893.20$2.5551.4%40.95101
$26.00Jul 240.220.52$0.3781.1%5380.951.1K
$23.00Jul 312.765.35$4.0663.8%20.94--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$26.50Jul 240.000.25$0.13192.3%9351.00649
$27.00Jul 240.360.86$0.6182.0%511.00357
$28.00Jul 241.342.06$1.7042.4%381.00113
$29.00Jul 242.433.10$2.7724.2%11.001
$29.50Jul 242.373.45$2.9137.1%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 148 active (total vol 26.0K, top 2.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$27.00Jul 310.520.62$0.5717.5%2.9K0.401.9K
$27.50Jul 310.340.40$0.3716.2%1.3K0.302.6K
$26.50Jul 310.720.85$0.7816.7%1.3K0.491.0K
$26.50Jul 240.000.01$0.01100.0%1.2K0.092.1K
$27.00Jul 240.000.01$0.01100.0%1.1K0.043.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.00Jul 310.280.34$0.3119.4%1.9K0.243.5K
$26.00Jul 240.000.01$0.01100.0%1.3K0.052.2K
$26.50Jul 310.840.92$0.889.1%1.2K0.51625
$26.00Jul 310.600.77$0.6924.6%1.2K0.411.6K
$26.50Jul 240.000.25$0.13192.3%9351.00649

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 31 strikes (avg 948.7%, max 5107.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$22.00Jul 24Jul 313728.9%71.6%5107.8%79
$23.00Jul 24Jul 312679.3%66.3%3941.8%84
$31.00Jul 24Sep 4975.2%44.8%2079.2%1471.1K
$30.00Jul 24Aug 28806.6%43.2%1767.6%96467
$24.00Jul 24Aug 21753.1%48.6%1448.5%5101
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$24.00Jul 24Sep 4753.1%46.6%1516.8%262.4K
$28.50Jul 24Aug 21686.8%46.6%1373.8%9--
$29.00Jul 24Aug 28565.0%45.1%1151.5%1914
$24.50Jul 24Aug 21502.1%48.9%927.1%1410.2K
$28.00Jul 24Sep 4382.9%46.7%720.1%40113

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 68 found (best R:R 9.00, avg 1.90)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$30.00$31.00Aug 14$0.10$0.90$0.109.00$30.10
$29.00$31.00Sep 4$0.36$1.64$0.364.56$29.36
$27.50$28.00Jul 31$0.11$0.39$0.113.55$27.61
$28.00$29.00Aug 14$0.22$0.78$0.223.55$28.22
$28.50$29.00Aug 21$0.11$0.39$0.113.55$28.61
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$24.00$23.00Aug 14$0.17$0.83$0.174.88$23.83
$25.00$24.50Jul 31$0.10$0.40$0.104.00$24.90
$24.00$23.00Aug 21$0.22$0.78$0.223.55$23.78
$26.50$26.00Jul 24$0.12$0.38$0.123.17$26.38
$25.00$24.00Aug 14$0.26$0.74$0.262.85$24.74

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 81 found (best R:R 9.00, avg 1.30)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$22.50$24.00Aug 21$1.35$1.35$0.159.00$23.85
$25.50$26.00Jul 31$0.39$0.39$0.113.55$25.89
$24.50$25.00Aug 7$0.39$0.39$0.113.55$24.89
$26.00$26.50Jul 24$0.36$0.36$0.142.57$26.36
$24.50$25.00Aug 21$0.35$0.35$0.152.33$24.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$30.00$28.00Sep 4$1.77$1.77$0.237.70$28.23
$30.00$29.00Aug 21$0.85$0.85$0.155.67$29.15
$29.00$28.00Aug 14$0.78$0.78$0.223.55$28.22
$28.00$27.50Aug 7$0.36$0.36$0.142.57$27.64
$28.50$28.00Aug 21$0.36$0.36$0.142.57$28.14

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 27 found (avg debit $0.35, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$29.50Jul 24Jul 31$0.07650.7%57.6%
$30.50Jul 31Aug 21$0.0880.4%47.2%
$29.00Jul 24Jul 31$0.10565.0%55.6%
$28.50Jul 24Jul 31$0.15686.8%57.5%
$24.00Jul 24Jul 31$0.22753.1%60.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$29.00Jul 24Aug 7$0.08565.0%48.5%
$24.00Jul 24Jul 31$0.10753.1%60.1%
$24.50Jul 24Jul 31$0.20502.1%59.3%
$22.00Jul 31Aug 7$0.2171.6%79.2%
$23.00Jul 31Aug 7$0.2166.3%68.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 56 found (cheapest 0.53% of stock, avg 10.05%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$26.50Jul 24$0.01$0.13$0.14$26.36$26.640.53%
$26.00Jul 24$0.37$0.01$0.38$25.62$26.381.44%
$27.00Jul 24$0.01$0.61$0.62$26.38$27.622.35%
$27.50Jul 24$0.01$0.93$0.94$26.56$28.443.57%
$25.50Jul 24$1.09$0.05$1.14$24.36$26.644.33%
$25.00Jul 24$1.30$0.01$1.31$23.69$26.314.98%
$26.50Jul 31$0.78$0.88$1.66$24.84$28.166.30%
$28.00Jul 24$0.01$1.70$1.71$26.29$29.716.49%
$26.00Jul 31$1.02$0.69$1.71$24.29$27.716.49%
$27.00Jul 31$0.57$1.21$1.78$25.22$28.786.76%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 123 found (cheapest 0.08% of stock, avg 4.68%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$26.50$26.00Jul 24$0.01$0.01$0.02$25.98$26.52
$28.50$26.00Jul 24$0.04$0.01$0.05$25.95$28.55
$26.50$25.50Jul 24$0.01$0.05$0.06$25.44$26.56
$28.50$25.50Jul 24$0.04$0.05$0.09$25.41$28.59
$31.00$23.00Aug 14$0.09$0.25$0.34$22.66$31.34
$28.50$24.50Jul 31$0.19$0.21$0.40$24.10$28.90
$30.00$23.00Aug 14$0.19$0.25$0.44$22.56$30.44
$28.00$24.50Jul 31$0.26$0.21$0.47$24.03$28.47
$28.50$25.00Jul 31$0.19$0.31$0.50$24.50$29.00
$28.50$23.50Jul 31$0.19$0.32$0.51$22.99$29.01

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 83 found (best R:R 7.33, avg credit $0.47)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
28/2930/31Aug 14$0.88$0.127.33$28.12$30.88
23/2425/26Aug 21$0.86$0.146.14$23.14$25.86
27/2829/30Aug 28$0.83$0.174.88$27.17$29.83
25/2627/28Aug 14$0.82$0.184.56$25.18$27.82
25/2628/29Sep 4$0.81$0.194.26$25.19$28.81
26/2628/28Aug 7$0.40$0.104.00$26.10$28.40
24/2425/26Aug 21$0.80$0.204.00$23.70$25.80
26/2728/29Aug 28$0.80$0.204.00$26.20$28.80
26/2627/28Jul 31$0.39$0.113.55$26.11$27.39
25/2628/28Aug 21$0.39$0.113.55$25.11$27.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 39 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$28.00$29.00$30.00Aug 28$0.08$0.9211.50
$28.50$29.00$29.50Jul 31$0.05$0.459.00
$28.00$29.00$30.00Aug 14$0.14$0.866.14
$26.00$26.50$27.00Aug 7$0.08$0.425.25
$29.00$30.00$31.00Aug 28$0.16$0.845.25
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$25.00$26.00$27.00Aug 28$0.06$0.9415.67
$25.00$26.00$27.00Aug 14$0.08$0.9211.50
$23.00$24.00$25.00Aug 14$0.09$0.9110.11
$24.00$25.00$26.00Aug 28$0.10$0.909.00
$26.00$27.00$28.00Aug 28$0.11$0.898.09

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 $-0.40, 62 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$24.00$25.001:2Jul 24-$0.05$0.95
$28.00$29.001:2Aug 14-$0.05$0.95
$29.00$30.001:2Aug 28-$0.08$0.92
$27.00$28.001:2Aug 14-$0.09$0.91
$29.00$30.001:2Aug 14-$0.11$0.89
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$28.00$26.001:2Sep 4-$0.40$1.60
$31.50$29.501:2Jul 24-$0.49$1.51
$30.00$28.001:2Sep 4-$0.89$1.11
$24.00$23.001:2Aug 14-$0.08$0.92
$24.00$23.001:2Aug 21-$0.09$0.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 35 found (best yield 4.22%, avg 1.66%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$26.50Aug 21$1.110.490.7%4.22%4.86%41325
$27.00Aug 21$0.960.432.5%3.65%6.19%1045.0K
$27.00Aug 28$0.920.452.5%3.49%6.04%1641
$26.50Aug 7$0.830.480.7%3.15%3.80%2912
$27.00Aug 14$0.820.422.5%3.11%5.66%68176
$27.50Aug 21$0.800.384.4%3.04%7.48%1856
$28.00Sep 4$0.790.366.3%3.00%9.34%11--
$26.50Jul 31$0.720.490.7%2.73%3.38%1.3K1.0K
$27.00Aug 7$0.670.412.5%2.54%5.09%25213
$28.00Aug 28$0.670.356.3%2.54%8.89%3424

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 21,984
Total Puts 14,707
Put/Call Ratio 0.67
Net Difference 7,277

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 100,484
Total Puts 149,716
Average Put/Call Ratio 1.47
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