Tour v477
CCL
CARNIVAL CORP LTD
$27.81 +0.14%
$27.71 (-0.36%)🌙
as of 07/31 06:20 PM
(7/30 18:28) ◀
|
Friday, July 31, 2026 (6:20pm)
January 2026
|
▶ (8/3 18:18)
◀ 7/31 18:20 ▶

Option Volume

Detail
ℹ
Current (07/31) 42,998
Calls: 16,465 (38%)
Puts: 26,533 (62%)
Prior (07/30) 70,075
Calls: 23,168 (33%)
Puts: 46,907 (67%)
Current vs Prior -38.64%
Calls: -28.93% (Calls)
Puts: -43.43% (Puts)
Prior 7-Day Total 293,626
Calls: 134,380 (46%)
Puts: 159,246 (54%)
Prior 7-Day Average 41,946
Calls: 19,197 (46%)
Puts: 22,749 (54%)
Current vs Prior 7-Day Avg +2.51%
Calls: -14.23%
Puts: +16.63%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/31) $3.79M
Calls: $1.63M (43%)
Puts: $2.15M (57%)
Prior (07/30) $9.21M
Calls: $2.67M (29%)
Puts: $6.53M (71%)
Current vs Prior -58.86%
Calls: -38.91%
Puts: -67.02%
Prior 7-Day Total $34.01M
Calls: $13.74M (40%)
Puts: $20.27M (60%)
Prior 7-Day Average $4.86M
Calls: $1.96M (40%)
Puts: $2.90M (60%)
Current vs Prior 7-Day Avg -22.03%
Calls: -16.77%
Puts: -25.59%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/31) 1.61
Prior (07/30) 2.02
Current vs Prior -20.41%
Prior 7-Day Average 1.24
Current vs Prior 7-Day Avg +29.81%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/31) 604,429
Calls: 269,263 (45%)
Puts: 335,166 (55%)
Prior (07/30) 519,670
Calls: 262,578 (51%)
Puts: 257,092 (49%)
Current vs Prior +16.31%
Prior 7-Day Total 4,025,552
Calls: 1,960,471 (49%)
Puts: 2,065,081 (51%)
Prior 7-Day Average 575,078
Calls: 280,067 (49%)
Puts: 295,011 (51%)
Current vs Prior 7-Day Avg +5.10%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 1.76% | 6.04%9.49% | 15.03%
Prior 3.42% | 6.66%10.05% | 15.05%
Current vs Prior +76.59% | +18.21%-5.51% | -0.14%
Prior 7-Day Avg 4.99% | 7.87%11.01% | 16.08%
Current vs 7-Day Avg +20.95% | +0.12%-13.79% | -6.55%
Prior 7-Day Eod 3.42% | 6.66%10.05% | 15.05%
Current vs 7-Day Eod +76.59% | +18.21%-5.51% | -0.14%
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

Light premium activity with dollar volume down 59% vs prior. Extreme bearish P/C ratio of 1.61 - heavy put buying. P/C ratio dropping 20% - sentiment shifting bullish.

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 BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
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 16 of results (avg 8.3%, best 5.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$22.50Jul 315.205.55$5.386.5%40.819
$26.00Aug 212.162.33$2.257.6%100.751.4K
$29.00Aug 210.630.68$0.667.6%1180.353.1K
$28.00Aug 211.021.11$1.078.4%6680.483.6K
$29.00Aug 280.810.89$0.859.4%1450.38502
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$32.00Aug 214.254.50$4.385.7%20.90516
$26.50Aug 210.640.69$0.677.5%380.3294
$28.00Aug 211.291.39$1.347.5%840.522.2K
$30.00Aug 282.652.89$2.778.7%10.7243
$28.50Aug 211.541.68$1.618.7%240.58180

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 26 found (avg $0.59, cheapest $0.30)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.50Aug 210.270.32$0.3016.7%50.19--
$29.50Aug 140.300.36$0.3318.2%180.24167
$28.50Aug 70.350.42$0.3917.9%4260.34822
$30.00Aug 210.370.44$0.4117.1%1100.246.1K
$29.00Aug 140.420.48$0.4513.3%110.31462
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.00Aug 210.270.32$0.3016.7%1780.174.8K
$25.50Aug 210.360.40$0.3810.5%350.211.6K
$27.00Aug 70.370.43$0.4015.0%2030.331.0K
$25.00Aug 280.390.44$0.4211.9%490.20143
$26.50Aug 140.450.54$0.5018.0%50.3036

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 60 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$23.00Aug 72.806.20$4.5075.6%11.00--
$23.00Jul 313.606.05$4.8350.7%91.0018
$24.00Jul 312.545.05$3.8066.1%90.9936
$25.00Jul 312.653.10$2.8815.6%550.99162
$26.00Jul 311.471.97$1.7229.1%5680.991.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$28.50Jul 310.501.17$0.8479.8%221.00178
$29.00Jul 310.981.37$1.1833.1%291.001.9K
$30.00Jul 311.952.44$2.1922.4%21.00--
$30.50Jul 311.803.95$2.8874.7%11.00--
$31.00Jul 312.353.45$2.9037.9%11.003

Most actively traded options today. High liquidity = easy entry/exit. 156 active (total vol 27.3K, top 10.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$27.50Jul 310.080.51$0.30143.3%1.4K0.757.1K
$28.00Jul 310.000.12$0.06200.0%8680.354.7K
$30.00Aug 70.050.10$0.0862.5%6980.10811
$28.00Aug 211.021.11$1.078.4%6680.483.6K
$28.00Aug 70.530.62$0.5715.8%5700.45618
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$24.50Aug 210.170.23$0.2030.0%10.1K0.1210.0K
$28.00Jul 310.090.29$0.19105.3%1.5K0.861.8K
$27.50Jul 310.000.19$0.10190.0%1.1K0.261.2K
$27.50Aug 210.961.15$1.0617.9%5560.45237
$27.00Aug 210.810.92$0.8712.6%4560.395.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 35 strikes (avg 1294.7%, max 4680.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$29.50Jul 31Aug 212028.5%42.4%4680.0%372.2K
$23.00Jul 31Aug 211051.5%54.4%1832.8%1018
$32.00Jul 31Sep 4764.2%44.0%1638.6%6589
$24.00Jul 31Aug 21842.6%49.4%1605.2%10569
$26.50Jul 31Aug 21635.1%44.7%1319.9%1931.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$29.50Jul 31Aug 72028.5%43.9%4524.2%112
$23.50Jul 31Aug 142007.2%49.5%3958.2%1381
$23.00Jul 31Sep 41051.5%51.2%1953.3%408
$24.50Jul 31Aug 21814.1%46.4%1654.1%10.1K10.3K
$24.00Jul 31Sep 4842.6%48.3%1643.0%201.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 62 found (best R:R 8.09, avg 2.09)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$31.00$32.00Aug 28$0.14$0.86$0.146.14$31.14
$31.00$32.00Sep 4$0.17$0.83$0.174.88$31.17
$30.00$31.00Aug 28$0.20$0.80$0.204.00$30.20
$29.50$30.00Aug 14$0.11$0.39$0.113.55$29.61
$30.00$30.50Aug 21$0.11$0.39$0.113.55$30.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$24.00$23.00Sep 4$0.11$0.89$0.118.09$23.89
$24.00$23.00Aug 28$0.12$0.88$0.127.33$23.88
$25.00$24.00Aug 28$0.15$0.85$0.155.67$24.85
$25.00$24.00Sep 4$0.19$0.81$0.194.26$24.81
$26.50$26.00Aug 7$0.10$0.40$0.104.00$26.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 76 found (best R:R 6.69, avg 1.32)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$25.00$26.00Aug 14$0.87$0.87$0.136.69$25.87
$23.00$24.00Aug 21$0.85$0.85$0.155.67$23.85
$23.00$25.00Aug 7$1.65$1.65$0.354.71$24.65
$26.00$26.50Jul 31$0.39$0.39$0.113.55$26.39
$26.00$26.50Aug 14$0.37$0.37$0.132.85$26.37
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$32.00$30.00Aug 28$1.73$1.73$0.276.41$30.27
$31.00$30.00Aug 21$0.82$0.82$0.184.56$30.18
$30.00$29.50Jul 31$0.40$0.40$0.104.00$29.60
$29.00$28.50Aug 14$0.34$0.34$0.162.13$28.66
$29.00$28.50Jul 31$0.34$0.34$0.162.12$28.66

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 26 found (avg debit $0.28, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$30.50Jul 31Aug 7$0.06526.8%49.2%
$30.00Jul 31Aug 7$0.07442.0%43.5%
$25.50Jul 31Aug 7$0.08593.3%60.0%
$31.00Aug 7Aug 14$0.0851.4%45.4%
$31.50Aug 7Aug 21$0.1059.2%43.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$25.00Jul 31Aug 7$0.09637.5%58.5%
$30.00Jul 31Aug 7$0.15442.0%43.5%
$26.00Jul 31Aug 7$0.16433.7%49.4%
$25.50Jul 31Aug 7$0.17593.3%60.0%
$26.50Jul 31Aug 7$0.17635.1%48.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 58 found (cheapest 0.90% of stock, avg 9.69%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$28.00Jul 31$0.06$0.19$0.25$27.75$28.250.90%
$27.50Jul 31$0.30$0.10$0.40$27.10$27.901.44%
$28.50Jul 31$0.03$0.84$0.87$27.63$29.373.13%
$27.00Jul 31$0.83$0.13$0.96$26.04$27.963.45%
$29.00Jul 31$0.02$1.18$1.20$27.80$30.204.31%
$28.00Aug 7$0.57$0.84$1.41$26.59$29.415.07%
$26.50Jul 31$1.33$0.10$1.43$25.07$27.935.14%
$27.50Aug 7$0.84$0.61$1.45$26.05$28.955.21%
$28.50Aug 7$0.39$1.17$1.56$26.94$30.065.61%
$27.00Aug 7$1.17$0.40$1.57$25.43$28.575.65%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 143 found (cheapest 0.43% of stock, avg 3.91%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$29.00$27.50Jul 31$0.02$0.10$0.12$27.38$29.12
$29.00$26.50Jul 31$0.02$0.10$0.12$26.38$29.12
$28.50$27.50Jul 31$0.03$0.10$0.13$27.37$28.63
$28.50$26.50Jul 31$0.03$0.10$0.13$26.37$28.63
$29.00$27.00Jul 31$0.02$0.13$0.15$26.85$29.15
$28.00$27.50Jul 31$0.06$0.10$0.16$27.34$28.16
$28.00$26.50Jul 31$0.06$0.10$0.16$26.34$28.16
$28.50$27.00Jul 31$0.03$0.13$0.16$26.84$28.66
$28.00$27.00Jul 31$0.06$0.13$0.19$26.81$28.19
$30.00$26.00Aug 7$0.08$0.17$0.25$25.75$30.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 65 found (best R:R 4.00, avg credit $0.51)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
26/2728/29Aug 28$0.80$0.204.00$26.20$28.80
27/2828/28Aug 7$0.39$0.113.55$27.11$28.39
28/2828/29Aug 7$0.39$0.113.55$27.61$28.89
28/2930/31Sep 11$0.78$0.223.55$28.22$30.78
27/2828/28Aug 14$0.38$0.123.17$27.12$28.38
27/2828/29Aug 14$0.38$0.123.17$27.12$28.88
26/2728/29Aug 21$0.38$0.123.17$26.62$28.88
27/2829/30Sep 4$0.75$0.253.00$27.25$29.75
26/2628/28Aug 7$0.37$0.132.85$26.13$27.87
27/2828/29Aug 7$0.37$0.132.85$27.13$28.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 46 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$30.00$31.00$32.00Aug 28$0.06$0.9415.67
$30.00$31.00$32.00Sep 4$0.07$0.9313.29
$30.00$31.00$32.00Aug 14$0.08$0.9211.50
$29.50$30.00$30.50Aug 7$0.05$0.459.00
$26.00$26.50$27.00Aug 21$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$23.00$24.00$25.00Sep 4$0.08$0.9211.50
$25.50$26.00$26.50Aug 21$0.05$0.459.00
$24.00$25.00$26.00Aug 28$0.10$0.909.00
$30.00$31.00$32.00Aug 21$0.11$0.898.09
$23.00$23.50$24.00Aug 14$0.06$0.447.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 75 found (best net $-0.13, 67 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$26.00$28.001:2Aug 28-$0.13$1.87
$30.50$32.001:2Jul 31-$0.01$1.49
$31.00$32.001:2Aug 28-$0.07$0.93
$31.00$32.001:2Aug 14-$0.11$0.89
$31.00$32.001:2Sep 4-$0.13$0.87
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$32.00$30.001:2Aug 28-$1.04$0.96
$24.00$23.001:2Aug 21-$0.07$0.93
$29.50$28.501:2Aug 7-$0.09$0.91
$30.00$28.501:2Aug 21-$0.59$0.91
$25.00$24.001:2Aug 28-$0.12$0.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 31 found (best yield 4.89%, avg 1.81%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$28.00Sep 4$1.360.500.7%4.89%5.57%828
$28.00Aug 28$1.210.490.7%4.35%5.03%28345
$28.00Aug 21$1.020.480.7%3.67%4.35%6683.6K
$29.00Sep 4$0.850.404.3%3.06%7.34%47--
$29.00Sep 11$0.840.404.3%3.02%7.30%3--
$29.00Aug 28$0.810.384.3%2.91%7.19%145502
$28.00Aug 14$0.780.470.7%2.80%3.49%65498
$28.50Aug 21$0.760.412.5%2.73%5.21%9202
$30.00Sep 11$0.650.327.9%2.34%10.21%5--
$29.00Aug 21$0.630.354.3%2.27%6.54%1183.1K

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 16,465
Total Puts 26,533
Put/Call Ratio 1.61
Net Difference -10,068

Prior's Put/Call Breakdown

Total Calls 23,168
Total Puts 46,907
Put/Call Ratio 2.02
Net Difference -23,739

Prior 7-Day Put/Call Summary

Total Calls 134,380
Total Puts 159,246
Average Put/Call Ratio 1.24
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