Tour v334
CCL
CARNIVAL CORP LTD
$26.50 -0.41%
$26.40 (-0.38%)🌙
as of 07/14 06:42 PM
(7/13 18:16) ◀
|
Tuesday, July 14, 2026 (6:42pm)
January 2026
|
▶ (7/15 18:25)
◀ 7/14 18:42 ▶

Option Volume

Detail
ℹ
Current (07/14) 20,282
Calls: 10,158 (50%)
Puts: 10,124 (50%)
Prior (07/13) 37,915
Calls: 25,588 (67%)
Puts: 12,327 (33%)
Current vs Prior -46.51%
Calls: -60.30% (Calls)
Puts: -17.87% (Puts)
Prior 7-Day Total 307,435
Calls: 165,199 (54%)
Puts: 142,236 (46%)
Prior 7-Day Average 43,919
Calls: 23,599 (54%)
Puts: 20,319 (46%)
Current vs Prior 7-Day Avg -53.82%
Calls: -56.96%
Puts: -50.18%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14) $2.14M
Calls: $854.3K (40%)
Puts: $1.28M (60%)
Prior (07/13) $2.98M
Calls: $1.50M (50%)
Puts: $1.48M (50%)
Current vs Prior -28.36%
Calls: -43.22%
Puts: -13.21%
Prior 7-Day Total $29.04M
Calls: $13.41M (46%)
Puts: $15.62M (54%)
Prior 7-Day Average $4.15M
Calls: $1.92M (46%)
Puts: $2.23M (54%)
Current vs Prior 7-Day Avg -48.52%
Calls: -55.42%
Puts: -42.60%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14) 1.00
Prior (07/13) 0.48
Current vs Prior +106.88%
Prior 7-Day Average 0.84
Current vs Prior 7-Day Avg +18.63%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/14) 664,197
Calls: 346,675 (52%)
Puts: 317,522 (48%)
Prior (07/13) 560,393
Calls: 248,600 (44%)
Puts: 311,793 (56%)
Current vs Prior +18.52%
Prior 7-Day Total 4,853,565
Calls: 2,336,150 (48%)
Puts: 2,517,415 (52%)
Prior 7-Day Average 693,366
Calls: 333,735 (48%)
Puts: 359,630 (52%)
Current vs Prior 7-Day Avg -4.21%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)
Current 3.62% | 5.89%3.62% | 13.51%
Prior 5.15% | 7.18%5.15% | 13.68%
Current vs Prior -29.64% | -17.99%-29.64% | -1.24%
Prior 7-Day Avg 4.87% | 7.22%6.64% | 14.51%
Current vs 7-Day Avg -25.66% | -18.51%-45.41% | -6.89%
Prior 7-Day Eod 5.15% | 7.18%5.15% | 13.68%
Current vs 7-Day Eod -29.64% | -17.99%-29.64% | -1.24%
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

Below-average activity with volume down 47% vs prior. P/C ratio rising 107% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow NEUTRAL
Overall MIXED
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
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 BEARISH
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 22 of results (avg 7.3%, best 2.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$27.00Aug 211.261.31$1.293.9%1.7K0.472.7K
$26.00Aug 211.741.82$1.784.5%10.57--
$29.00Aug 210.590.62$0.614.9%480.282.4K
$28.00Aug 210.870.92$0.905.6%2390.373.1K
$26.00Aug 71.461.56$1.516.6%50.5832
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$27.00Aug 211.771.82$1.802.8%1.8K0.5310.2K
$28.00Aug 212.382.45$2.422.9%840.631.9K
$26.00Aug 211.261.32$1.294.7%620.432.0K
$27.00Aug 71.471.57$1.526.6%30.54711
$26.50Jul 310.971.05$1.017.9%30.48--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 25 found (avg $0.57, cheapest $0.24)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$28.00Jul 240.250.29$0.2714.8%1350.241.5K
$31.00Aug 210.250.30$0.2817.9%980.152.0K
$28.50Jul 310.330.40$0.3718.9%60.2416
$29.00Aug 70.340.40$0.3716.2%60.23--
$27.50Jul 240.350.41$0.3815.8%220.32150
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$26.00Jul 170.220.26$0.2416.7%8220.3212.7K
$22.50Aug 210.250.30$0.2817.9%160.135.2K
$25.00Jul 310.410.48$0.4415.9%350.272.6K
$26.00Jul 240.490.56$0.5313.2%690.381.6K
$24.00Aug 210.550.60$0.578.8%850.236.7K

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
$22.00Jul 174.354.80$4.579.8%30.99441
$23.00Jul 173.353.80$3.5812.6%20.98--
$24.00Jul 172.162.83$2.5026.8%30.96--
$24.00Jul 242.472.91$2.6916.4%120.90--
$25.00Jul 171.451.82$1.6422.6%50.891.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Jul 173.253.65$3.4511.6%401.00--
$31.50Jul 174.705.30$5.0012.0%101.00--
$31.00Jul 244.204.85$4.5314.3%21.00--
$29.50Jul 172.713.25$2.9818.1%110.95475
$29.00Jul 172.232.60$2.4215.3%950.945.0K

Most actively traded options today. High liquidity = easy entry/exit. 139 active (total vol 12.4K, top 1.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$27.00Aug 211.261.31$1.293.9%1.7K0.472.7K
$26.50Jul 170.370.61$0.4949.0%7070.51552
$27.00Jul 170.230.29$0.2623.1%4420.353.1K
$27.50Jul 170.130.17$0.1526.7%3780.222.2K
$28.00Aug 210.870.92$0.905.6%2390.373.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$27.00Aug 211.771.82$1.802.8%1.8K0.5310.2K
$26.50Jul 170.410.53$0.4725.5%9040.491.0K
$26.00Jul 170.220.26$0.2416.7%8220.3212.7K
$25.00Jul 170.050.09$0.0757.1%7690.1118.8K
$28.00Jul 171.411.57$1.4910.7%2460.894.6K

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 25.2%, max 76.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$31.50Jul 17Jul 3191.9%52.2%76.1%141.1K
$31.00Jul 17Aug 2879.6%48.8%63.1%1164.4K
$24.00Jul 17Aug 2164.6%45.5%41.9%5496
$29.00Jul 17Aug 2858.4%41.3%41.3%1324.1K
$30.50Jul 17Jul 2472.5%51.6%40.6%49917
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$23.00Jul 17Aug 2879.6%49.5%60.9%133.6K
$29.50Jul 17Jul 2464.4%44.3%45.5%21475
$29.00Jul 17Aug 2858.4%41.3%41.3%1065.0K
$24.00Jul 17Aug 2864.6%46.3%39.5%12512.5K
$30.00Jul 17Aug 2859.3%43.4%36.6%80--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 64 found (best R:R 8.09, avg 2.23)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$30.00$31.00Aug 21$0.12$0.88$0.127.33$30.12
$29.00$30.00Aug 28$0.15$0.85$0.155.67$29.15
$29.00$30.00Aug 14$0.21$0.79$0.213.76$29.21
$29.00$30.00Aug 21$0.21$0.79$0.213.76$29.21
$27.00$27.50Jul 17$0.11$0.39$0.113.55$27.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$24.00$23.00Jul 31$0.11$0.89$0.118.09$23.89
$24.00$23.00Aug 7$0.16$0.84$0.165.25$23.84
$23.00$22.00Aug 28$0.18$0.82$0.184.56$22.82
$24.00$23.00Aug 28$0.18$0.82$0.184.56$23.82
$24.00$22.50Aug 21$0.29$1.21$0.294.17$23.71

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 78 found (best R:R 6.14, avg 1.15)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$24.00$25.00Jul 17$0.86$0.86$0.146.14$24.86
$25.00$26.00Aug 7$0.79$0.79$0.213.76$25.79
$25.50$26.00Jul 17$0.39$0.39$0.113.55$25.89
$25.00$26.00Jul 31$0.75$0.75$0.253.00$25.75
$25.00$26.00Aug 14$0.73$0.73$0.272.70$25.73
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$29.00$28.00Jul 24$0.82$0.82$0.184.56$28.18
$28.00$27.50Jul 24$0.39$0.39$0.113.55$27.61
$30.00$29.00Aug 28$0.75$0.75$0.253.00$29.25
$29.00$28.00Aug 21$0.73$0.73$0.272.70$28.27
$30.00$29.00Aug 21$0.73$0.73$0.272.70$29.27

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 27 found (avg debit $0.22, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$29.50Jul 17Jul 24$0.0564.4%44.3%
$29.00Jul 17Jul 24$0.0658.4%41.6%
$31.50Jul 17Jul 31$0.0791.9%52.2%
$28.50Jul 17Jul 24$0.1349.1%43.4%
$25.00Jul 17Jul 24$0.1454.6%44.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$23.00Jul 17Jul 24$0.0579.6%57.8%
$24.00Jul 17Jul 24$0.0864.6%48.8%
$29.00Jul 17Jul 24$0.0958.4%41.6%
$24.50Jul 24Jul 31$0.1547.2%45.9%
$25.00Jul 17Jul 24$0.1654.6%44.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 51 found (cheapest 3.62% of stock, avg 10.20%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$26.50Jul 17$0.49$0.47$0.96$25.54$27.463.62%
$27.00Jul 17$0.26$0.75$1.01$25.99$28.013.81%
$26.00Jul 17$0.78$0.24$1.02$24.98$27.023.85%
$27.50Jul 17$0.15$1.03$1.18$26.32$28.684.45%
$25.50Jul 17$1.17$0.15$1.32$24.18$26.824.98%
$28.00Jul 17$0.06$1.49$1.55$26.45$29.555.85%
$26.50Jul 24$0.80$0.76$1.56$24.94$28.065.89%
$27.00Jul 24$0.54$1.02$1.56$25.44$28.565.89%
$26.00Jul 24$1.09$0.53$1.62$24.38$27.626.11%
$27.50Jul 24$0.38$1.30$1.68$25.82$29.186.34%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 142 found (cheapest 0.38% of stock, avg 3.88%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$28.50$25.00Jul 17$0.03$0.07$0.10$24.90$28.60
$28.00$25.00Jul 17$0.06$0.07$0.13$24.87$28.13
$28.50$25.50Jul 17$0.03$0.15$0.18$25.32$28.68
$28.00$25.50Jul 17$0.06$0.15$0.21$25.29$28.21
$27.50$25.00Jul 17$0.15$0.07$0.22$24.78$27.72
$29.00$24.50Jul 24$0.09$0.16$0.25$24.25$29.25
$30.00$22.00Aug 7$0.14$0.12$0.26$21.74$30.26
$31.00$22.00Aug 7$0.14$0.12$0.26$21.74$31.26
$28.50$26.00Jul 17$0.03$0.24$0.27$25.73$28.77
$27.50$25.50Jul 17$0.15$0.15$0.30$25.20$27.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 92 found (best R:R 6.14, avg credit $0.53)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
23/2425/26Jul 31$0.86$0.146.14$23.14$25.86
23/2427/28Aug 14$0.86$0.146.14$23.14$27.86
28/2930/31Aug 21$0.85$0.155.67$28.15$30.85
24/2527/28Aug 14$0.83$0.174.88$24.17$27.83
27/2829/30Aug 21$0.83$0.174.88$27.17$29.83
24/2526/27Aug 21$0.81$0.194.26$24.19$26.81
27/2828/29Jul 31$0.80$0.204.00$27.20$29.30
26/2728/29Aug 21$0.80$0.204.00$26.20$28.80
25/2627/28Aug 21$0.79$0.213.76$25.21$27.79
26/2627/28Jul 24$0.39$0.113.55$26.11$27.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 43 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$24.00$25.00$26.00Aug 21$0.06$0.9415.67
$28.00$29.00$30.00Aug 21$0.08$0.9211.50
$29.00$30.00$31.00Aug 21$0.09$0.9110.11
$27.00$27.50$28.00Jul 24$0.05$0.459.00
$28.50$29.00$29.50Jul 24$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$22.00$23.00$24.00Aug 7$0.07$0.9313.29
$24.00$25.00$26.00Aug 21$0.08$0.9211.50
$26.00$26.50$27.00Jul 17$0.05$0.459.00
$23.00$24.00$25.00Aug 7$0.10$0.909.00
$24.00$25.00$26.00Aug 7$0.11$0.898.09

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, 59 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$29.00$30.001:2Aug 14-$0.10$0.90
$30.00$31.001:2Aug 14-$0.13$0.87
$30.00$31.001:2Aug 7-$0.14$0.86
$30.00$31.001:2Aug 21-$0.16$0.84
$27.00$28.001:2Aug 14-$0.17$0.83
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$25.00$24.001:2Aug 7-$0.11$0.89
$23.00$22.001:2Aug 28-$0.14$0.86
$23.00$22.001:2Jul 31-$0.23$0.77
$25.00$24.001:2Aug 14-$0.23$0.77
$25.00$24.001:2Aug 21-$0.25$0.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 33 found (best yield 5.06%, avg 1.84%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$27.00Aug 28$1.340.481.9%5.06%6.94%1330
$27.00Aug 21$1.260.471.9%4.75%6.64%1.7K2.7K
$27.00Aug 14$1.080.471.9%4.08%5.96%473
$27.00Aug 7$0.970.451.9%3.66%5.55%9189
$26.50Jul 31$0.940.520.0%3.55%3.55%3819
$28.00Aug 21$0.870.375.7%3.28%8.94%2393.1K
$27.00Jul 31$0.800.441.9%3.02%4.91%21293
$26.50Jul 24$0.750.520.0%2.83%2.83%2659
$27.50Jul 31$0.610.373.8%2.30%6.08%8--
$29.00Aug 21$0.590.289.4%2.23%11.66%482.4K

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 10,158
Total Puts 10,124
Put/Call Ratio 1.00
Net Difference 34

Prior's Put/Call Breakdown

Total Calls 25,588
Total Puts 12,327
Put/Call Ratio 0.48
Net Difference 13,261

Prior 7-Day Put/Call Summary

Total Calls 165,199
Total Puts 142,236
Average Put/Call Ratio 0.84
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