Tour v422
CCL
CARNIVAL CORP LTD
$27.12 +3.00%
$27.08 (-0.15%)🌙
as of 07/27 06:19 PM
(7/24 01:59) ◀
|
Monday, July 27, 2026 (6:19pm)
January 2026
|
▶ (7/28 18:23)
◀ 7/27 18:19 ▶

Option Volume

Detail
ℹ
Current (07/27) 36,673
Calls: 24,833 (68%)
Puts: 11,840 (32%)
Prior (07/24) 36,691
Calls: 21,984 (60%)
Puts: 14,707 (40%)
Current vs Prior -0.05%
Calls: +12.96% (Calls)
Puts: -19.49% (Puts)
Prior 7-Day Total 267,516
Calls: 109,435 (41%)
Puts: 158,081 (59%)
Prior 7-Day Average 38,216
Calls: 15,633 (41%)
Puts: 22,583 (59%)
Current vs Prior 7-Day Avg -4.04%
Calls: +58.84%
Puts: -47.57%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/27) $3.92M
Calls: $2.48M (63%)
Puts: $1.44M (37%)
Prior (07/24) $3.35M
Calls: $1.84M (55%)
Puts: $1.51M (45%)
Current vs Prior +17.08%
Calls: +35.04%
Puts: -4.76%
Prior 7-Day Total $44.76M
Calls: $9.06M (20%)
Puts: $35.70M (80%)
Prior 7-Day Average $6.39M
Calls: $1.29M (20%)
Puts: $5.10M (80%)
Current vs Prior 7-Day Avg -38.75%
Calls: +91.59%
Puts: -71.81%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/27) 0.48
Prior (07/24) 0.67
Current vs Prior -28.73%
Prior 7-Day Average 1.49
Current vs Prior 7-Day Avg -68.08%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/27) 498,822
Calls: 238,387 (48%)
Puts: 260,435 (52%)
Prior (07/24) 595,205
Calls: 329,627 (55%)
Puts: 265,578 (45%)
Current vs Prior -16.19%
Prior 7-Day Total 4,161,874
Calls: 2,151,586 (52%)
Puts: 2,010,288 (48%)
Prior 7-Day Average 594,553
Calls: 307,369 (52%)
Puts: 287,184 (48%)
Current vs Prior 7-Day Avg -16.10%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 6.49% | 8.41%11.21% | 16.37%
Prior 7.22% | 8.96%11.20% | 16.56%
Current vs Prior -10.07% | -6.20%+0.05% | -1.13%
Prior 7-Day Avg 4.71% | 7.86%9.06% | 15.66%
Current vs 7-Day Avg +37.79% | +6.91%+23.75% | +4.52%
Prior 7-Day Eod 7.22% | 8.96%11.20% | 16.56%
Current vs 7-Day Eod -10.07% | -6.20%+0.05% | -1.13%
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

Moderately bullish flow with 63% call dollar volume ($2.48M). Extreme bullish P/C ratio of 0.48 - heavy call buying (24,833 calls vs 11,840 puts). P/C ratio dropping 29% - sentiment shifting bullish. Declining open interest (down 16%) indicates positions being closed.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BEARISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
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 21 of results (avg 8.5%, best 6.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$26.50Aug 211.621.72$1.676.0%90.58333
$27.00Aug 211.351.44$1.406.4%350.525.0K
$26.00Aug 211.882.02$1.957.2%560.641.3K
$28.00Aug 210.910.98$0.957.4%2870.413.3K
$25.50Aug 71.932.08$2.017.5%30.7524
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$29.00Aug 142.332.54$2.448.6%10.7333
$28.50Jul 311.541.68$1.618.7%50.7726
$28.00Jul 311.201.31$1.258.8%170.67342
$30.00Aug 213.253.55$3.408.8%80.791.2K
$28.50Aug 212.142.35$2.259.3%80.65--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 26 found (avg $0.62, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$31.00Aug 210.200.24$0.2218.2%880.141.9K
$30.50Aug 210.260.31$0.2917.2%10.1719
$28.00Jul 310.370.42$0.4012.5%1.5K0.333.2K
$29.00Aug 140.410.48$0.4415.9%750.27305
$29.50Aug 210.460.51$0.4910.2%140.26763
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$24.00Jul 310.050.06$0.0616.7%1670.06981
$24.00Aug 210.350.40$0.3813.2%920.187.1K
$25.00Aug 140.410.49$0.4517.8%230.2382
$24.50Aug 210.430.51$0.4717.0%30.2110.0K
$25.00Aug 210.550.65$0.6016.7%3900.264.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 57 found (avg delta 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$22.00Jul 314.255.30$4.7822.0%10.9925
$23.00Jul 313.654.30$3.9716.4%20.9615
$22.50Jul 314.155.20$4.6822.4%20.9611
$24.00Jul 312.813.45$3.1320.4%40.9429
$23.50Jul 312.844.90$3.8753.2%20.949
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.50Jul 313.253.60$3.4310.2%11.00--
$31.00Jul 313.654.35$4.0017.5%21.00--
$32.00Jul 313.605.95$4.7849.2%21.00--
$31.00Aug 73.804.40$4.1014.6%50.9417
$31.50Aug 73.255.90$4.5857.9%20.94--

Most actively traded options today. High liquidity = easy entry/exit. 152 active (total vol 26.5K, top 4.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$27.00Jul 310.760.86$0.8112.3%4.7K0.543.8K
$27.50Jul 310.540.65$0.6018.3%2.8K0.443.1K
$30.00Aug 280.460.53$0.5014.0%2.3K0.24116
$29.00Jul 310.120.16$0.1428.6%1.8K0.162.7K
$28.00Jul 310.370.42$0.4012.5%1.5K0.333.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.00Jul 310.100.15$0.1338.5%1.9K0.125.2K
$27.00Jul 310.640.71$0.6810.3%1.6K0.461.6K
$26.50Jul 310.420.53$0.4822.9%1.1K0.361.3K
$27.50Jul 310.901.00$0.9510.5%4360.5681
$25.00Aug 210.550.65$0.6016.7%3900.264.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 36 strikes (avg 42.8%, max 116.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$31.50Jul 31Aug 21103.3%47.7%116.5%3--
$32.00Jul 31Sep 476.0%46.1%64.8%6514
$24.00Jul 31Aug 2177.0%52.1%47.8%6580
$26.00Jul 31Sep 468.0%46.4%46.6%2641.3K
$27.00Jul 31Sep 465.8%45.1%45.8%4.7K3.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$31.50Jul 31Aug 7103.3%55.3%86.7%4--
$23.00Jul 31Aug 2891.9%51.5%78.4%62797
$22.00Jul 31Sep 490.4%53.1%70.1%19--
$24.00Jul 31Sep 477.0%50.6%52.2%237982
$26.00Jul 31Sep 468.0%46.4%46.6%3032.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 83 found (best R:R 7.33, avg 2.01)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$31.00$32.00Sep 4$0.14$0.86$0.146.14$31.14
$30.00$31.00Sep 4$0.17$0.83$0.174.88$30.17
$22.00$22.50Jul 31$0.10$0.40$0.104.00$22.10
$23.00$23.50Jul 31$0.10$0.40$0.104.00$23.10
$29.00$30.00Aug 28$0.21$0.79$0.213.76$29.21
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$24.00$23.00Aug 14$0.12$0.88$0.127.33$23.88
$24.00$23.00Aug 21$0.12$0.88$0.127.33$23.88
$24.00$23.00Aug 28$0.16$0.84$0.165.25$23.84
$24.00$22.00Sep 4$0.35$1.65$0.354.71$23.65
$26.00$25.50Jul 31$0.11$0.39$0.113.55$25.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 93 found (best R:R 12.33, avg 1.08)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$25.50$26.00Aug 7$0.38$0.38$0.123.17$25.88
$24.50$25.00Jul 31$0.35$0.35$0.152.33$24.85
$26.00$26.50Jul 31$0.35$0.35$0.152.33$26.35
$24.50$25.00Aug 21$0.34$0.34$0.162.12$24.84
$25.00$26.00Aug 21$0.67$0.67$0.332.03$25.67
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$31.00$29.00Aug 7$1.85$1.85$0.1512.33$29.15
$32.00$31.50Aug 7$0.39$0.39$0.113.55$31.61
$29.00$28.50Aug 7$0.38$0.38$0.123.17$28.62
$28.50$28.00Jul 31$0.36$0.36$0.142.57$28.14
$29.00$28.00Aug 14$0.70$0.70$0.302.33$28.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 31 found (avg debit $0.19, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$24.50Jul 31Aug 7$0.0974.1%56.9%
$29.50Jul 31Aug 7$0.1262.8%50.5%
$30.00Jul 31Aug 7$0.1358.6%51.9%
$24.00Jul 31Aug 21$0.1577.0%52.1%
$29.00Jul 31Aug 7$0.1562.2%50.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$22.00Jul 31Aug 14$0.0790.4%58.9%
$24.00Jul 31Aug 7$0.1077.0%59.5%
$31.00Jul 31Aug 7$0.1066.5%49.0%
$23.00Jul 31Aug 14$0.1191.9%56.6%
$24.50Jul 31Aug 7$0.1274.1%56.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 56 found (cheapest 5.49% of stock, avg 10.96%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$27.00Jul 31$0.81$0.68$1.49$25.51$28.495.49%
$27.50Jul 31$0.60$0.95$1.55$25.95$29.055.72%
$26.50Jul 31$1.10$0.48$1.58$24.92$28.085.83%
$28.00Jul 31$0.40$1.25$1.65$26.35$29.656.08%
$26.00Jul 31$1.45$0.32$1.77$24.23$27.776.53%
$28.50Jul 31$0.23$1.61$1.84$26.66$30.346.78%
$25.50Jul 31$1.75$0.21$1.96$23.54$27.467.23%
$27.00Aug 7$1.04$0.98$2.02$24.98$29.027.45%
$27.50Aug 7$0.78$1.24$2.02$25.48$29.527.45%
$26.50Aug 7$1.30$0.76$2.06$24.44$28.567.60%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 0.81% of stock, avg 4.73%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$29.50$25.00Jul 31$0.09$0.13$0.22$24.78$29.72
$29.00$25.00Jul 31$0.14$0.13$0.27$24.73$29.27
$29.50$25.50Jul 31$0.09$0.21$0.30$25.20$29.80
$29.00$25.50Jul 31$0.14$0.21$0.35$25.15$29.35
$28.50$25.00Jul 31$0.23$0.13$0.36$24.64$28.86
$29.50$26.00Jul 31$0.09$0.32$0.41$25.59$29.91
$28.50$25.50Jul 31$0.23$0.21$0.44$25.06$28.94
$29.00$26.00Jul 31$0.14$0.32$0.46$25.54$29.46
$32.00$23.00Aug 28$0.22$0.30$0.52$22.48$32.52
$28.00$25.00Jul 31$0.40$0.13$0.53$24.47$28.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 114 found (best R:R 9.00, avg credit $0.45)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
28/2930/31Aug 14$0.90$0.109.00$28.10$31.40
24/2526/27Aug 28$0.88$0.127.33$24.12$26.88
28/2932/32Aug 14$0.86$0.146.14$28.14$32.36
26/2628/28Aug 14$0.40$0.104.00$26.10$28.40
26/2630/31Aug 14$0.40$0.104.00$26.10$30.90
27/2829/30Aug 21$0.40$0.104.00$27.10$29.40
25/2627/28Aug 28$0.80$0.204.00$25.20$27.80
23/2425/26Aug 21$0.79$0.213.76$23.21$25.79
23/2426/27Aug 28$0.79$0.213.76$23.21$26.79
26/2732/32Aug 14$0.39$0.113.55$26.61$31.89

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
$28.00$29.00$30.00Sep 4$0.06$0.9415.67
$29.50$30.00$30.50Jul 31$0.05$0.459.00
$29.00$30.00$31.00Sep 4$0.11$0.898.09
$26.00$26.50$27.00Jul 31$0.06$0.447.33
$26.50$27.00$27.50Aug 14$0.06$0.447.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$22.00$23.00$24.00Aug 14$0.05$0.9519.00
$22.00$23.00$24.00Aug 28$0.07$0.9313.29
$23.00$24.00$25.00Aug 28$0.09$0.9110.11
$24.00$25.00$26.00Aug 28$0.09$0.9110.11
$26.50$27.00$27.50Aug 14$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. 68 found (best net $-0.03, 65 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$30.00$31.001:2Aug 28-$0.08$0.92
$31.00$32.001:2Sep 4-$0.14$0.86
$31.00$32.001:2Aug 28-$0.15$0.85
$30.00$31.001:2Sep 4-$0.25$0.75
$29.00$30.001:2Aug 28-$0.29$0.71
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$26.00$24.001:2Sep 4-$0.03$1.97
$31.00$29.001:2Aug 7-$0.40$1.60
$23.00$22.001:2Aug 28-$0.12$0.88
$24.00$23.001:2Aug 21-$0.14$0.86
$24.00$23.001:2Aug 28-$0.14$0.86

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 39 found (best yield 4.09%, avg 1.56%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$27.50Aug 21$1.110.471.4%4.09%5.49%369
$28.00Sep 4$1.060.433.2%3.91%7.15%32--
$28.00Aug 28$0.930.413.2%3.43%6.67%8358
$28.00Aug 21$0.910.413.2%3.36%6.60%2873.3K
$27.50Aug 14$0.890.461.4%3.28%4.68%3--
$29.00Sep 4$0.740.346.9%2.73%9.66%143
$27.50Aug 7$0.720.441.4%2.65%4.06%19085
$28.00Aug 14$0.710.393.2%2.62%5.86%38202
$28.50Aug 21$0.620.355.1%2.29%7.37%6107
$29.00Aug 28$0.620.326.9%2.29%9.22%30382

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 24,833
Total Puts 11,840
Put/Call Ratio 0.48
Net Difference 12,993

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 109,435
Total Puts 158,081
Average Put/Call Ratio 1.49
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