Tour v456
CCL
CARNIVAL CORP LTD
$27.81 -1.49%
$27.85 (+0.14%)🌙
as of 07/29 06:25 PM
(7/28 18:23) ◀
|
Wednesday, July 29, 2026 (6:25pm)
January 2026
|
▶
◀ 7/29 18:25

Option Volume

Detail
ℹ
Current (07/29) 28,216
Calls: 10,383 (37%)
Puts: 17,833 (63%)
Prior (07/28) 57,227
Calls: 27,086 (47%)
Puts: 30,141 (53%)
Current vs Prior -50.69%
Calls: -61.67% (Calls)
Puts: -40.83% (Puts)
Prior 7-Day Total 260,594
Calls: 131,164 (50%)
Puts: 129,430 (50%)
Prior 7-Day Average 37,227
Calls: 18,737 (50%)
Puts: 18,490 (50%)
Current vs Prior 7-Day Avg -24.21%
Calls: -44.59%
Puts: -3.55%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/29) $3.34M
Calls: $1.33M (40%)
Puts: $2.00M (60%)
Prior (07/28) $6.22M
Calls: $3.32M (53%)
Puts: $2.89M (47%)
Current vs Prior -46.32%
Calls: -59.91%
Puts: -30.72%
Prior 7-Day Total $30.13M
Calls: $12.00M (40%)
Puts: $18.12M (60%)
Prior 7-Day Average $4.30M
Calls: $1.71M (40%)
Puts: $2.59M (60%)
Current vs Prior 7-Day Avg -22.48%
Calls: -22.31%
Puts: -22.60%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/29) 1.72
Prior (07/28) 1.11
Current vs Prior +54.34%
Prior 7-Day Average 1.03
Current vs Prior 7-Day Avg +66.51%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/29) 538,506
Calls: 229,411 (43%)
Puts: 309,095 (57%)
Prior (07/28) 641,061
Calls: 306,046 (48%)
Puts: 335,015 (52%)
Current vs Prior -16.00%
Prior 7-Day Total 3,984,891
Calls: 2,024,705 (51%)
Puts: 1,960,186 (49%)
Prior 7-Day Average 569,270
Calls: 289,243 (51%)
Puts: 280,026 (49%)
Current vs Prior 7-Day Avg -5.40%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 5.57% | 8.05%10.50% | 15.64%
Prior 5.35% | 7.79%10.80% | 15.80%
Current vs Prior +4.20% | +3.36%-2.82% | -0.99%
Prior 7-Day Avg 5.09% | 8.05%11.42% | 16.47%
Current vs 7-Day Avg +9.52% | +0.11%-8.06% | -5.04%
Prior 7-Day Eod 5.35% | 7.79%10.80% | 15.80%
Current vs 7-Day Eod +4.20% | +3.36%-2.82% | -0.99%
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

Moderately bearish flow with 60% put dollar volume ($2.00M). Below-average activity with volume down 51% vs prior. Extreme bearish P/C ratio of 1.72 - heavy put buying. P/C ratio rising 54% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BEARISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
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 3 of results (avg 8.7%, best 7.5%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$27.50Aug 211.401.51$1.467.5%140.55674
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$27.50Aug 70.780.85$0.828.5%40.46--
$23.00Aug 280.190.21$0.2010.0%200.1081

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 20 found (avg $0.63, cheapest $0.20)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$29.00Aug 70.380.45$0.4216.7%450.29512
$31.00Aug 280.390.46$0.4316.3%2170.211.6K
$30.00Aug 210.470.55$0.5115.7%1.2K0.275.1K
$28.50Aug 70.550.65$0.6016.7%1100.38155
$29.50Aug 210.610.69$0.6512.3%130.32777
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$23.00Aug 280.190.21$0.2010.0%200.1081
$25.00Aug 210.390.44$0.4211.9%1020.204.7K
$26.50Aug 70.400.47$0.4415.9%1.6K0.29150
$25.50Aug 210.500.57$0.5313.2%1.0K0.24590
$27.00Aug 70.580.67$0.6314.3%980.38923

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 54 found (avg delta 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$24.50Aug 72.375.50$3.9479.4%61.0080
$22.50Jul 314.757.20$5.9841.0%10.98--
$24.00Jul 313.555.45$4.5042.2%80.9733
$25.50Jul 312.123.95$3.0460.2%80.96117
$25.00Aug 72.064.45$3.2673.3%10.96202
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$31.00Jul 311.684.80$3.2496.3%21.00--
$32.00Jul 312.975.45$4.2158.9%11.00--
$32.00Aug 74.055.40$4.7228.6%20.94--
$33.00Aug 214.356.95$5.6546.0%10.94--
$30.50Jul 312.503.75$3.1339.9%40.93--

Most actively traded options today. High liquidity = easy entry/exit. 146 active (total vol 17.1K, top 1.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Aug 210.470.55$0.5115.7%1.2K0.275.1K
$28.00Jul 310.410.51$0.4621.7%8270.464.2K
$29.00Jul 310.120.32$0.2290.9%5130.243.3K
$28.00Aug 140.951.10$1.0214.7%3550.48284
$27.50Jul 310.681.13$0.9149.5%2800.607.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$26.50Aug 70.400.47$0.4415.9%1.6K0.29150
$25.00Aug 140.240.30$0.2722.2%1.4K0.1691
$27.00Jul 310.210.27$0.2425.0%1.3K0.271.6K
$29.00Jul 311.271.42$1.3511.1%1.2K0.76905
$25.50Aug 210.500.57$0.5313.2%1.0K0.24590

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 34 strikes (avg 72.9%, max 272.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$23.00Jul 31Aug 28190.7%52.2%265.6%317
$24.50Jul 31Aug 21117.0%52.4%123.4%86
$33.00Jul 31Aug 28105.1%47.6%120.5%12184
$24.00Jul 31Aug 21113.2%54.1%109.1%13584
$26.00Jul 31Sep 473.6%45.5%61.7%931.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$23.00Jul 31Sep 4190.7%51.3%272.1%17774
$22.50Jul 31Aug 21143.7%58.1%147.2%2267
$24.50Jul 31Aug 21117.0%52.4%123.4%4410.3K
$24.00Jul 31Sep 4113.2%52.0%117.7%581.1K
$25.00Jul 31Sep 483.6%47.0%78.0%1365.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 74 found (best R:R 9.00, avg 2.29)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$32.00$33.00Aug 21$0.10$0.90$0.109.00$32.10
$30.00$31.00Sep 4$0.15$0.85$0.155.67$30.15
$31.00$32.00Sep 4$0.17$0.83$0.174.88$31.17
$30.00$31.00Aug 21$0.18$0.82$0.184.56$30.18
$30.00$31.00Aug 14$0.19$0.81$0.194.26$30.19
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$24.00$23.00Aug 21$0.11$0.89$0.118.09$23.89
$25.00$24.00Aug 28$0.11$0.89$0.118.09$24.89
$25.00$24.00Sep 4$0.13$0.87$0.136.69$24.87
$24.00$23.00Aug 28$0.20$0.80$0.204.00$23.80
$24.00$23.00Sep 4$0.20$0.80$0.204.00$23.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 88 found (best R:R 19.00, avg 1.31)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$23.00$25.00Aug 28$1.75$1.75$0.257.00$24.75
$26.50$27.00Jul 31$0.40$0.40$0.104.00$26.90
$26.00$26.50Jul 31$0.39$0.39$0.113.55$26.39
$26.00$26.50Aug 21$0.39$0.39$0.113.55$26.39
$22.50$23.00Jul 31$0.38$0.38$0.123.17$22.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$33.00$30.00Aug 21$2.85$2.85$0.1519.00$30.15
$29.00$28.50Jul 31$0.39$0.39$0.113.55$28.61
$30.00$29.50Jul 31$0.36$0.36$0.142.57$29.64
$28.00$27.50Aug 7$0.36$0.36$0.142.57$27.64
$30.00$29.00Aug 21$0.72$0.72$0.282.57$29.28

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 28 found (avg debit $0.26, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$33.00Jul 31Aug 21$0.06105.1%42.8%
$25.00Aug 7Aug 21$0.0752.0%51.7%
$31.00Jul 31Aug 7$0.0871.7%53.3%
$29.50Jul 31Aug 7$0.0972.5%45.4%
$30.50Jul 31Aug 7$0.0979.8%52.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$24.00Jul 31Aug 7$0.09113.2%67.2%
$25.00Jul 31Aug 7$0.0983.6%52.0%
$22.50Jul 31Aug 21$0.11143.7%58.1%
$25.50Jul 31Aug 7$0.1770.8%52.6%
$26.00Jul 31Aug 7$0.2473.6%53.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 51 found (cheapest 3.96% of stock, avg 11.01%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$28.00Jul 31$0.46$0.64$1.10$26.90$29.103.96%
$28.50Jul 31$0.28$0.96$1.24$27.26$29.744.46%
$27.00Jul 31$1.05$0.24$1.29$25.71$28.294.64%
$27.50Jul 31$0.91$0.42$1.33$26.17$28.834.78%
$29.00Jul 31$0.22$1.35$1.57$27.43$30.575.65%
$26.50Jul 31$1.45$0.14$1.59$24.91$28.095.72%
$29.50Jul 31$0.10$1.65$1.75$27.75$31.256.29%
$27.50Aug 7$1.06$0.82$1.88$25.62$29.386.76%
$26.00Jul 31$1.84$0.07$1.91$24.09$27.916.87%
$27.00Aug 7$1.32$0.63$1.95$25.05$28.957.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 0.40% of stock, avg 4.17%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$30.00$26.00Jul 31$0.04$0.07$0.11$25.89$30.11
$29.50$26.00Jul 31$0.10$0.07$0.17$25.83$29.67
$30.00$26.50Jul 31$0.04$0.14$0.18$26.32$30.18
$29.50$26.50Jul 31$0.10$0.14$0.24$26.26$29.74
$30.00$27.00Jul 31$0.04$0.24$0.28$26.72$30.28
$29.00$26.00Jul 31$0.22$0.07$0.29$25.71$29.29
$30.00$23.50Jul 31$0.04$0.25$0.29$23.21$30.29
$29.50$27.00Jul 31$0.10$0.24$0.34$26.66$29.84
$28.50$26.00Jul 31$0.28$0.07$0.35$25.65$28.85
$29.50$23.50Jul 31$0.10$0.25$0.35$23.15$29.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 117 found (best R:R 5.67, avg credit $0.47)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
25/2626/27Aug 14$0.85$0.155.67$24.65$26.85
23/2426/27Sep 4$0.82$0.184.56$23.18$26.82
25/2628/28Aug 14$0.40$0.104.00$25.10$27.90
26/2626/27Aug 21$0.40$0.104.00$25.60$26.90
26/2628/28Aug 21$0.40$0.104.00$26.10$27.90
25/2627/28Sep 4$0.80$0.204.00$25.20$27.80
24/2426/27Aug 14$0.79$0.213.76$23.71$26.79
26/2627/28Aug 7$0.39$0.113.55$26.11$27.39
26/2628/28Aug 7$0.39$0.113.55$26.11$27.89
26/2728/28Aug 7$0.39$0.113.55$26.61$28.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 36 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$28.00$29.00$30.00Aug 28$0.05$0.9519.00
$28.50$29.00$29.50Aug 21$0.05$0.459.00
$29.00$30.00$31.00Aug 28$0.10$0.909.00
$26.00$27.00$28.00Sep 4$0.10$0.909.00
$29.00$29.50$30.00Jul 31$0.06$0.447.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$28.00$29.00$30.00Aug 21$0.10$0.909.00
$29.00$29.50$30.00Jul 31$0.06$0.447.33
$26.00$26.50$27.00Aug 7$0.06$0.447.33
$28.00$28.50$29.00Jul 31$0.07$0.436.14
$24.00$25.00$26.00Sep 4$0.15$0.855.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 65 found (best net $-0.01, 60 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$31.00$33.001:2Jul 31-$0.01$1.99
$25.00$26.501:2Aug 7-$0.10$1.40
$30.00$31.001:2Aug 21-$0.15$0.85
$32.00$33.001:2Aug 28-$0.17$0.83
$31.00$32.001:2Sep 4-$0.20$0.80
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$28.00$26.001:2Aug 28-$0.02$1.98
$32.00$30.001:2Aug 7-$0.06$1.94
$30.00$28.001:2Aug 28-$0.36$1.64
$24.00$23.001:2Aug 28$0.00$1.00
$24.00$23.001:2Sep 4-$0.07$0.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 30 found (best yield 5.14%, avg 1.90%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$28.00Sep 4$1.430.490.7%5.14%5.83%5--
$28.00Aug 28$1.250.490.7%4.49%5.18%181169
$28.00Aug 21$1.150.490.7%4.14%4.82%2393.4K
$28.00Aug 14$0.950.480.7%3.42%4.10%355284
$28.50Aug 21$0.910.432.5%3.27%5.75%22173
$29.00Aug 28$0.910.394.3%3.27%7.55%13496
$29.00Sep 4$0.870.404.3%3.13%7.41%8--
$29.00Aug 21$0.770.384.3%2.77%7.05%433.1K
$28.00Aug 7$0.750.460.7%2.70%3.38%155539
$28.50Aug 14$0.740.412.5%2.66%5.14%2783

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 10,383
Total Puts 17,833
Put/Call Ratio 1.72
Net Difference -7,450

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 131,164
Total Puts 129,430
Average Put/Call Ratio 1.03
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