Tour v303
CCL
CARNIVAL CORP LTD
$25.64 -3.90%
$25.63 (-0.04%)🌙
as of 07/08 06:16 PM
(7/7 18:16) ◀
|
Wednesday, July 8, 2026 (6:16pm)
January 2026
|
▶ (7/9 18:16)
◀ 7/8 18:16 ▶

Option Volume

Detail
ℹ
Current (07/08) 73,141
Calls: 28,733 (39%)
Puts: 44,408 (61%)
Prior (07/07) 41,933
Calls: 22,045 (53%)
Puts: 19,888 (47%)
Current vs Prior +74.42%
Calls: +30.34% (Calls)
Puts: +123.29% (Puts)
Prior 7-Day Total 273,402
Calls: 166,250 (61%)
Puts: 107,152 (39%)
Prior 7-Day Average 39,057
Calls: 23,750 (61%)
Puts: 15,307 (39%)
Current vs Prior 7-Day Avg +87.27%
Calls: +20.98%
Puts: +190.11%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/08) $7.20M
Calls: $2.34M (32%)
Puts: $4.86M (68%)
Prior (07/07) $2.56M
Calls: $1.25M (49%)
Puts: $1.31M (51%)
Current vs Prior +181.61%
Calls: +86.90%
Puts: +272.35%
Prior 7-Day Total $29.02M
Calls: $18.83M (65%)
Puts: $10.19M (35%)
Prior 7-Day Average $4.15M
Calls: $2.69M (65%)
Puts: $1.46M (35%)
Current vs Prior 7-Day Avg +73.71%
Calls: -13.06%
Puts: +234.04%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08) 1.55
Prior (07/07) 0.90
Current vs Prior +71.32%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg +119.83%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/08) 801,354
Calls: 364,196 (45%)
Puts: 437,158 (55%)
Prior (07/07) 770,067
Calls: 354,547 (46%)
Puts: 415,520 (54%)
Current vs Prior +4.06%
Prior 7-Day Total 4,552,845
Calls: 2,333,824 (51%)
Puts: 2,219,021 (49%)
Prior 7-Day Average 650,406
Calls: 333,403 (51%)
Puts: 317,003 (49%)
Current vs Prior 7-Day Avg +23.21%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 4.13% | 6.90%6.90% | 15.02%
Prior 4.72% | 7.05%7.05% | 14.47%
Current vs Prior -12.46% | -2.03%-2.03% | +3.79%
Prior 7-Day Avg 4.74% | 7.26%8.30% | 15.05%
Current vs 7-Day Avg -12.70% | -4.95%-16.86% | -0.22%
Prior 7-Day Eod 4.72% | 7.05%-- | --
Current vs 7-Day Eod -12.46% | -2.03%-- | --
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 14.41% | 10.12%
Calls: 11.44% | 7.28%
Puts: 17.36% | 12.97%
Current vs 7-Day Avg -0.19% | -1.72%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 68% put dollar volume ($4.86M). Massive premium surge with dollar volume up 182% vs prior. Dollar volume significantly above 7-day average (74% higher). Above-average activity with volume up 74% vs prior.

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 BULLISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
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 38 of results (avg 7.4%, best 3.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$26.00Aug 211.491.56$1.534.6%2040.50718
$21.00Jul 174.604.85$4.725.3%90.9945
$27.00Aug 211.091.15$1.125.4%2380.412.6K
$26.00Aug 71.211.28$1.255.6%320.4923
$25.00Aug 211.982.10$2.045.9%1.1K0.59928
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.00Aug 211.311.35$1.333.0%8700.413.6K
$24.00Aug 210.920.95$0.943.2%3250.326.5K
$22.50Aug 210.500.52$0.513.9%3110.204.3K
$26.00Aug 211.771.85$1.814.4%7670.501.7K
$29.00Jul 103.253.45$3.356.0%291.00817

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 36 found (avg $0.50, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$28.00Jul 170.100.12$0.1118.2%2.0K0.125.0K
$26.50Jul 100.120.14$0.1315.4%5600.22214
$27.50Jul 170.160.19$0.1816.7%830.18692
$28.00Jul 240.220.26$0.2416.7%1730.19260
$26.00Jul 100.250.27$0.267.7%1.1K0.38153
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$24.00Jul 170.190.21$0.2010.0%1.1K0.1813.1K
$21.00Aug 210.250.29$0.2714.8%1940.11569
$25.50Jul 100.280.33$0.3116.1%7.9K0.428.1K
$23.00Jul 310.280.33$0.3116.1%210.17563
$22.00Aug 140.300.36$0.3318.2%7850.157

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 67 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$21.00Jul 103.455.00$4.2236.7%50.9913
$22.00Jul 103.554.05$3.8013.2%50.998
$21.00Jul 174.604.85$4.725.3%90.9945
$23.00Jul 102.503.25$2.8826.0%50.986
$22.00Jul 173.453.95$3.7013.5%80.95439
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$28.00Jul 102.182.88$2.5327.7%3051.002.3K
$29.00Jul 103.253.45$3.356.0%291.00817
$29.50Jul 103.554.35$3.9520.3%21.00160
$30.00Jul 104.154.55$4.359.2%21.00--
$30.50Jul 104.655.30$4.9713.1%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 153 active (total vol 42.5K, top 7.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$28.00Jul 170.100.12$0.1118.2%2.0K0.125.0K
$30.00Aug 210.370.41$0.3910.3%1.6K0.182.2K
$25.00Jul 171.101.39$1.2523.2%1.4K0.65975
$28.00Aug 210.790.86$0.838.4%1.2K0.322.0K
$25.00Aug 211.982.10$2.045.9%1.1K0.59928
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.50Jul 100.280.33$0.3116.1%7.9K0.428.1K
$26.00Jul 170.890.95$0.926.5%3.4K0.5615.0K
$26.00Jul 100.510.63$0.5721.1%2.6K0.62724
$23.00Jul 170.070.11$0.0944.4%1.4K0.093.5K
$25.50Jul 170.630.69$0.669.1%1.2K0.45568

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 32 strikes (avg 48.3%, max 145.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$29.50Jul 10Jul 2499.1%40.3%145.8%321.2K
$21.00Jul 10Jul 17114.7%58.4%96.5%1458
$30.00Jul 10Aug 2189.7%46.8%91.6%1.7K3.6K
$28.50Jul 10Jul 2478.5%44.5%76.5%2031.1K
$30.50Jul 10Jul 1797.9%57.1%71.5%2783
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$29.50Jul 10Jul 2499.1%40.3%145.8%3160
$30.00Jul 10Aug 2189.7%46.8%91.6%591.3K
$22.00Jul 10Aug 1490.8%50.3%80.5%80257
$28.50Jul 10Jul 2478.5%44.5%76.5%15--
$29.00Jul 10Aug 2172.5%46.2%56.8%342.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 68 found (best R:R 8.09, avg 2.38)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$29.00$30.00Aug 7$0.12$0.88$0.127.33$29.12
$29.00$30.00Aug 14$0.13$0.87$0.136.69$29.13
$29.00$30.00Aug 21$0.15$0.85$0.155.67$29.15
$28.00$29.00Jul 31$0.16$0.84$0.165.25$28.16
$27.00$27.50Jul 17$0.10$0.40$0.104.00$27.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$24.00$23.00Jul 17$0.11$0.89$0.118.09$23.89
$23.00$22.00Jul 31$0.11$0.89$0.118.09$22.89
$23.00$22.00Aug 7$0.15$0.85$0.155.67$22.85
$24.00$23.00Jul 24$0.16$0.84$0.165.25$23.84
$22.50$21.00Aug 21$0.24$1.26$0.245.25$22.26

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 88 found (best R:R 6.69, avg 1.31)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$23.00$24.00Jul 17$0.87$0.87$0.136.69$23.87
$24.00$25.50Jul 24$1.13$1.13$0.373.05$25.13
$22.50$24.00Aug 21$1.09$1.09$0.412.66$23.59
$24.00$25.00Aug 21$0.67$0.67$0.332.03$24.67
$24.00$25.00Jul 17$0.65$0.65$0.351.86$24.65
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$29.00$27.00Aug 7$1.61$1.61$0.394.13$27.39
$30.00$29.50Jul 10$0.40$0.40$0.104.00$29.60
$28.00$27.50Jul 24$0.40$0.40$0.104.00$27.60
$28.50$28.00Jul 10$0.39$0.39$0.113.55$28.11
$27.50$27.00Jul 24$0.39$0.39$0.113.55$27.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 20 found (avg debit $0.25, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$28.50Jul 10Jul 17$0.0578.5%47.3%
$28.00Jul 10Jul 17$0.0963.8%46.6%
$24.00Jul 10Jul 17$0.1363.2%49.0%
$27.50Jul 10Jul 17$0.1558.5%46.4%
$27.00Jul 10Jul 17$0.2257.4%46.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$23.00Jul 10Jul 17$0.0874.6%53.4%
$30.00Jul 10Jul 17$0.1089.7%55.8%
$27.50Jul 10Jul 17$0.1458.5%46.4%
$24.00Jul 10Jul 17$0.1663.2%49.0%
$27.00Jul 10Jul 17$0.2257.4%46.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 65 found (cheapest 3.12% of stock, avg 11.42%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$25.50Jul 10$0.49$0.31$0.80$24.70$26.303.12%
$26.00Jul 10$0.26$0.57$0.83$25.17$26.833.24%
$25.00Jul 10$0.81$0.15$0.96$24.04$25.963.74%
$26.50Jul 10$0.13$1.05$1.18$25.32$27.684.60%
$24.50Jul 10$1.23$0.07$1.30$23.20$25.805.07%
$27.00Jul 10$0.06$1.43$1.49$25.51$28.495.81%
$25.50Jul 17$0.85$0.66$1.51$23.99$27.015.89%
$26.00Jul 17$0.62$0.92$1.54$24.46$27.546.01%
$25.00Jul 17$1.25$0.45$1.70$23.30$26.706.63%
$26.50Jul 17$0.41$1.30$1.71$24.79$28.216.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 156 found (cheapest 0.27% of stock, avg 3.86%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$27.50$24.00Jul 10$0.03$0.04$0.07$23.93$27.57
$27.00$24.00Jul 10$0.06$0.04$0.10$23.90$27.10
$27.50$24.50Jul 10$0.03$0.07$0.10$24.40$27.60
$27.00$24.50Jul 10$0.06$0.07$0.13$24.37$27.13
$26.50$24.00Jul 10$0.13$0.04$0.17$23.83$26.67
$28.00$22.00Jul 17$0.11$0.06$0.17$21.83$28.17
$27.50$25.00Jul 10$0.03$0.15$0.18$24.82$27.68
$26.50$24.50Jul 10$0.13$0.07$0.20$24.30$26.70
$28.00$23.00Jul 17$0.11$0.09$0.20$22.80$28.20
$27.00$25.00Jul 10$0.06$0.15$0.21$24.79$27.21

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 104 found (best R:R 9.00, avg credit $0.54)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
26/2729/30Aug 14$0.90$0.109.00$26.10$29.90
25/2627/28Aug 14$0.89$0.118.09$25.11$27.89
27/2829/30Aug 14$0.89$0.118.09$27.11$29.89
27/2829/30Aug 21$0.87$0.136.69$27.13$29.87
23/2425/26Aug 14$0.84$0.165.25$23.16$25.84
26/2728/29Jul 31$0.81$0.194.26$26.19$28.81
25/2627/28Aug 7$0.81$0.194.26$25.19$27.81
26/2728/29Aug 7$0.80$0.204.00$26.20$28.80
24/2526/27Aug 21$0.80$0.204.00$24.20$26.80
22/2324/25Aug 14$0.79$0.213.76$22.21$24.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 60 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$22.00$23.00$24.00Jul 17$0.06$0.9415.67
$26.00$27.00$28.00Aug 7$0.06$0.9415.67
$28.00$29.00$30.00Aug 7$0.08$0.9211.50
$21.00$22.00$23.00Jul 17$0.09$0.9110.11
$27.00$28.00$29.00Jul 31$0.10$0.909.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$23.00$24.00$25.00Aug 7$0.05$0.9519.00
$27.00$28.00$29.00Aug 21$0.06$0.9415.67
$22.00$23.00$24.00Jul 17$0.08$0.9211.50
$22.00$23.00$24.00Jul 24$0.08$0.9211.50
$21.00$22.00$23.00Jul 31$0.08$0.9211.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 66 found (best net $-0.10, 66 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$24.00$26.001:2Aug 7-$0.10$1.90
$24.00$25.501:2Jul 24$0.00$1.50
$28.00$29.001:2Jul 31-$0.08$0.92
$29.00$30.001:2Aug 7-$0.11$0.89
$27.00$28.001:2Jul 31-$0.14$0.86
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$29.00$27.001:2Aug 7-$0.48$1.52
$22.50$21.001:2Aug 21-$0.03$1.47
$24.00$22.501:2Aug 21-$0.08$1.42
$23.00$22.001:2Aug 14-$0.06$0.94
$23.00$22.001:2Jul 31-$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 5.81%, avg 1.92%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$26.00Aug 21$1.490.501.4%5.81%7.22%204718
$26.00Aug 7$1.210.491.4%4.72%6.12%3223
$26.00Aug 14$1.170.501.4%4.56%5.97%17--
$27.00Aug 21$1.090.415.3%4.25%9.56%2382.6K
$26.00Jul 31$1.000.481.4%3.90%5.30%197583
$27.00Aug 14$0.870.415.3%3.39%8.70%72
$27.00Aug 7$0.830.385.3%3.24%8.54%11345
$26.00Jul 24$0.800.481.4%3.12%4.52%20--
$28.00Aug 21$0.790.329.2%3.08%12.29%1.2K2.0K
$27.00Jul 31$0.630.355.3%2.46%7.76%166133

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 28,733
Total Puts 44,408
Put/Call Ratio 1.55
Net Difference -15,675

Prior's Put/Call Breakdown

Total Calls 22,045
Total Puts 19,888
Put/Call Ratio 0.90
Net Difference 2,157

Prior 7-Day Put/Call Summary

Total Calls 166,250
Total Puts 107,152
Average Put/Call Ratio 0.70
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