Tour v452
CCL
CARNIVAL CORP LTD
$28.23 +4.09%
$28.21 (-0.09%)🌙
as of 07/28 06:23 PM
(7/27 18:19) ◀
|
Tuesday, July 28, 2026 (6:23pm)
January 2026
|
▶ (7/29 18:25)
◀ 7/28 18:23 ▶

Option Volume

Detail
ℹ
Current (07/28) 57,227
Calls: 27,086 (47%)
Puts: 30,141 (53%)
Prior (07/27) 36,673
Calls: 24,833 (68%)
Puts: 11,840 (32%)
Current vs Prior +56.05%
Calls: +9.07% (Calls)
Puts: +154.57% (Puts)
Prior 7-Day Total 233,893
Calls: 119,918 (51%)
Puts: 113,975 (49%)
Prior 7-Day Average 33,413
Calls: 17,131 (51%)
Puts: 16,282 (49%)
Current vs Prior 7-Day Avg +71.27%
Calls: +58.11%
Puts: +85.12%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/28) $6.22M
Calls: $3.32M (53%)
Puts: $2.89M (47%)
Prior (07/27) $3.92M
Calls: $2.48M (63%)
Puts: $1.44M (37%)
Current vs Prior +58.70%
Calls: +34.03%
Puts: +101.23%
Prior 7-Day Total $27.26M
Calls: $10.11M (37%)
Puts: $17.15M (63%)
Prior 7-Day Average $3.89M
Calls: $1.44M (37%)
Puts: $2.45M (63%)
Current vs Prior 7-Day Avg +59.62%
Calls: +130.04%
Puts: +18.10%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/28) 1.11
Prior (07/27) 0.48
Current vs Prior +133.39%
Prior 7-Day Average 1.00
Current vs Prior 7-Day Avg +10.74%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/28) 641,061
Calls: 306,046 (48%)
Puts: 335,015 (52%)
Prior (07/27) 498,822
Calls: 238,387 (48%)
Puts: 260,435 (52%)
Current vs Prior +28.51%
Prior 7-Day Total 4,042,811
Calls: 2,053,876 (51%)
Puts: 1,988,935 (49%)
Prior 7-Day Average 577,544
Calls: 293,410 (51%)
Puts: 284,133 (49%)
Current vs Prior 7-Day Avg +11.00%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 5.35% | 7.79%10.80% | 15.80%
Prior 6.49% | 8.41%11.21% | 16.37%
Current vs Prior -17.58% | -7.30%-3.62% | -3.50%
Prior 7-Day Avg 5.18% | 8.20%10.20% | 16.11%
Current vs 7-Day Avg +3.27% | -4.94%+5.90% | -1.92%
Prior 7-Day Eod 6.49% | 8.41%11.21% | 16.37%
Current vs 7-Day Eod -17.58% | -7.30%-3.62% | -3.50%
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

Elevated premium activity with dollar volume up 59% vs prior. Dollar volume significantly above 7-day average (60% higher). Above-average activity with volume up 56% vs prior. Slightly bearish P/C ratio of 1.11.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BEARISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
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 14 of results (avg 8.2%, best 5.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$28.00Aug 211.411.50$1.466.2%4230.543.4K
$28.50Aug 211.161.25$1.217.4%990.48111
$27.00Jul 311.391.50$1.447.6%5810.805.3K
$31.00Aug 70.120.13$0.137.7%1350.12246
$30.00Aug 210.610.66$0.647.8%2.8K0.313.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$27.00Jul 310.180.19$0.195.3%5220.201.4K
$25.00Aug 210.330.36$0.358.6%1680.174.8K
$26.00Aug 210.530.58$0.559.1%1960.253.2K
$27.50Aug 140.830.91$0.879.2%70.401
$27.00Aug 210.830.91$0.879.2%4.8K0.358.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 21 found (avg $0.52, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$31.00Aug 70.120.13$0.137.7%1350.12246
$33.00Aug 210.120.14$0.1315.4%200.09368
$29.00Jul 310.270.32$0.3016.7%7300.323.3K
$31.00Aug 210.370.41$0.3910.3%2410.221.9K
$29.50Aug 70.380.44$0.4114.6%140.2952
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$26.50Jul 310.100.12$0.1118.2%5030.131.7K
$27.00Jul 310.180.19$0.195.3%5220.201.4K
$25.00Aug 210.330.36$0.358.6%1680.174.8K
$28.00Jul 310.440.52$0.4816.7%1.8K0.42328
$26.00Aug 210.530.58$0.559.1%1960.253.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 59 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$24.50Aug 73.554.45$4.0022.5%151.0070
$23.00Jul 314.906.80$5.8532.5%50.9915
$24.00Jul 313.004.65$3.8343.1%40.9930
$24.00Aug 73.554.50$4.0323.6%20.95118
$25.00Jul 312.993.65$3.3219.9%120.94167
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$31.00Jul 312.553.25$2.9024.1%40.96--
$30.50Jul 311.962.77$2.3734.2%20.944
$33.00Aug 213.855.80$4.8340.4%10.91--
$30.00Jul 311.642.10$1.8724.6%80.8865
$31.00Aug 72.753.45$3.1022.6%30.88--

Most actively traded options today. High liquidity = easy entry/exit. 149 active (total vol 32.7K, top 4.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Aug 210.610.66$0.647.8%2.8K0.313.9K
$27.50Jul 311.011.25$1.1321.2%2.3K0.715.3K
$31.00Aug 280.440.56$0.5024.0%1.5K0.24215
$28.00Jul 310.700.80$0.7513.3%1.3K0.584.2K
$29.00Jul 310.270.32$0.3016.7%7300.323.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$27.00Aug 210.830.91$0.879.2%4.8K0.358.8K
$25.00Jul 310.010.10$0.06150.0%2.7K0.066.0K
$28.00Jul 310.440.52$0.4816.7%1.8K0.42328
$24.00Aug 210.170.22$0.2025.0%1.1K0.107.1K
$29.00Jul 310.861.31$1.0941.3%8030.69189

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 46.1%, max 129.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$24.50Jul 31Aug 7117.3%51.1%129.4%20121
$25.00Jul 31Aug 2888.6%45.5%94.6%21174
$23.00Jul 31Aug 2194.0%54.6%72.2%715
$27.00Jul 31Aug 2863.3%43.1%46.9%5945.3K
$24.00Jul 31Aug 2876.5%54.7%39.7%530
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$24.50Jul 31Aug 21117.3%51.9%126.2%41210.7K
$23.00Jul 31Sep 494.0%45.9%104.8%19773
$25.00Jul 31Aug 2888.6%45.5%94.6%2.8K6.0K
$25.50Jul 31Aug 2184.3%54.6%54.5%5841.3K
$24.00Jul 31Sep 476.5%49.7%54.1%1331.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 73 found (best R:R 9.00, avg 1.91)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$32.00$33.00Sep 4$0.10$0.90$0.109.00$32.10
$31.00$32.00Aug 14$0.18$0.82$0.184.56$31.18
$30.00$31.00Sep 4$0.22$0.78$0.223.55$30.22
$29.50$30.00Aug 7$0.12$0.38$0.123.17$29.62
$30.00$30.50Aug 21$0.12$0.38$0.123.17$30.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$27.00$26.00Aug 28$0.10$0.90$0.109.00$26.90
$24.00$23.00Aug 28$0.18$0.82$0.184.56$23.82
$24.50$24.00Jul 31$0.10$0.40$0.104.00$24.40
$24.00$23.00Sep 4$0.20$0.80$0.204.00$23.80
$26.00$25.50Aug 14$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. 85 found (best R:R 8.09, avg 1.28)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$24.00$25.00Aug 28$0.85$0.85$0.155.67$24.85
$23.00$25.00Aug 21$1.68$1.68$0.325.25$24.68
$25.00$26.00Aug 21$0.81$0.81$0.194.26$25.81
$26.50$27.00Aug 7$0.39$0.39$0.113.55$26.89
$27.00$28.00Aug 28$0.78$0.78$0.223.55$27.78
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$31.00$30.00Aug 7$0.89$0.89$0.118.09$30.11
$30.00$29.00Aug 7$0.82$0.82$0.184.56$29.18
$33.00$30.00Aug 21$2.39$2.39$0.613.92$30.61
$29.00$28.50Jul 31$0.33$0.33$0.171.94$28.67
$28.50$28.00Aug 21$0.32$0.32$0.181.78$28.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 27 found (avg debit $0.22, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$30.50Jul 31Aug 7$0.0755.8%41.7%
$24.50Jul 31Aug 7$0.10117.3%51.1%
$31.00Jul 31Aug 7$0.1059.2%49.1%
$26.00Jul 31Aug 7$0.1467.0%55.2%
$26.50Jul 31Aug 7$0.1565.5%51.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$25.00Jul 31Aug 7$0.0688.6%55.0%
$25.50Jul 31Aug 7$0.0784.3%51.8%
$23.00Jul 31Aug 14$0.0994.0%61.9%
$24.00Jul 31Aug 7$0.1076.5%68.4%
$31.00Jul 31Aug 7$0.2059.2%49.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 56 found (cheapest 4.36% of stock, avg 10.73%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$28.00Jul 31$0.75$0.48$1.23$26.77$29.234.36%
$28.50Jul 31$0.49$0.76$1.25$27.25$29.754.43%
$29.00Jul 31$0.30$1.09$1.39$27.61$30.394.92%
$27.50Jul 31$1.13$0.27$1.40$26.10$28.904.96%
$29.50Jul 31$0.16$1.38$1.54$27.96$31.045.46%
$27.00Jul 31$1.44$0.19$1.63$25.37$28.635.77%
$30.00Jul 31$0.09$1.87$1.96$28.04$31.966.94%
$28.50Aug 7$0.81$1.15$1.96$26.54$30.466.94%
$26.50Jul 31$1.88$0.11$1.99$24.51$28.497.05%
$29.00Aug 7$0.60$1.39$1.99$27.01$30.997.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 0.43% of stock, avg 4.26%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$30.50$25.50Jul 31$0.04$0.08$0.12$25.38$30.62
$30.50$26.50Jul 31$0.04$0.11$0.15$26.35$30.65
$30.00$25.50Jul 31$0.09$0.08$0.17$25.33$30.17
$30.00$26.50Jul 31$0.09$0.11$0.20$26.30$30.20
$30.50$27.00Jul 31$0.04$0.19$0.23$26.77$30.73
$29.50$25.50Jul 31$0.16$0.08$0.24$25.26$29.74
$29.50$26.50Jul 31$0.16$0.11$0.27$26.23$29.77
$30.00$27.00Jul 31$0.09$0.19$0.28$26.72$30.28
$30.50$27.50Jul 31$0.04$0.27$0.31$27.19$30.81
$29.50$27.00Jul 31$0.16$0.19$0.35$26.65$29.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 64 found (best R:R 7.33, avg credit $0.53)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
28/2931/32Aug 28$0.88$0.127.33$28.12$31.88
27/2829/30Aug 28$0.86$0.146.14$27.14$29.86
25/2628/29Aug 28$0.83$0.174.88$25.17$28.83
25/2629/30Aug 28$0.81$0.194.26$25.19$29.81
23/2425/26Aug 28$0.79$0.213.76$23.21$25.79
23/2426/27Aug 28$0.79$0.213.76$23.21$26.79
29/3031/32Aug 28$0.78$0.223.55$29.22$31.78
28/2930/30Aug 14$0.77$0.233.35$28.23$30.27
23/2428/28Jul 31$0.38$0.123.17$23.12$28.38
26/2627/28Aug 7$0.38$0.123.17$25.62$27.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 49 found (best R:R 13.29, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$28.50$29.00$29.50Jul 31$0.05$0.459.00
$31.00$32.00$33.00Aug 7$0.10$0.909.00
$29.50$30.00$30.50Aug 21$0.05$0.459.00
$29.00$30.00$31.00Aug 28$0.10$0.909.00
$24.50$25.00$25.50Jul 31$0.06$0.447.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$29.00$30.00$31.00Aug 7$0.07$0.9313.29
$29.00$30.00$31.00Aug 28$0.07$0.9313.29
$28.00$28.50$29.00Jul 31$0.05$0.459.00
$26.50$27.00$27.50Aug 7$0.05$0.459.00
$24.50$25.00$25.50Jul 31$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. 68 found (best net $-0.05, 61 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$32.00$33.001:2Aug 14-$0.05$0.95
$32.00$33.001:2Aug 21-$0.06$0.94
$32.00$33.001:2Aug 7-$0.09$0.91
$31.00$32.001:2Sep 4-$0.09$0.91
$32.00$33.001:2Sep 4-$0.19$0.81
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$33.00$30.001:2Aug 21-$0.05$2.95
$24.00$23.001:2Aug 28$0.00$1.00
$25.00$24.001:2Aug 14-$0.09$0.91
$27.00$26.001:2Aug 21-$0.23$0.77
$25.00$24.001:2Aug 28-$0.34$0.66

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 34 found (best yield 4.11%, avg 1.66%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$28.50Aug 21$1.160.481.0%4.11%5.07%99111
$29.00Sep 4$1.140.442.7%4.04%6.77%217
$29.00Aug 28$1.030.432.7%3.65%6.38%127404
$28.50Aug 14$0.960.471.0%3.40%4.36%976
$29.00Aug 21$0.940.432.7%3.33%6.06%2432.9K
$29.50Aug 21$0.770.374.5%2.73%7.23%19773
$28.50Aug 7$0.760.451.0%2.69%3.65%77114
$29.00Aug 14$0.740.412.7%2.62%5.35%82364
$30.00Aug 28$0.730.336.3%2.59%8.86%6122.2K
$30.00Aug 21$0.610.316.3%2.16%8.43%2.8K3.9K

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 27,086
Total Puts 30,141
Put/Call Ratio 1.11
Net Difference -3,055

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 119,918
Total Puts 113,975
Average Put/Call Ratio 1.00
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