Tour v344
CCL
CARNIVAL CORP LTD
$26.86 +1.02%
$26.80 (-0.22%)🌙
as of 07/16 06:16 PM
(7/15 18:25) ◀
|
Thursday, July 16, 2026 (6:16pm)
January 2026
|
▶ (7/17 18:19)
◀ 7/16 18:16 ▶

Option Volume

Detail
ℹ
Current (07/16) 70,296
Calls: 14,350 (20%)
Puts: 55,946 (80%)
Prior (07/15) 19,375
Calls: 13,033 (67%)
Puts: 6,342 (33%)
Current vs Prior +262.82%
Calls: +10.11% (Calls)
Puts: +782.15% (Puts)
Prior 7-Day Total 253,749
Calls: 136,468 (54%)
Puts: 117,281 (46%)
Prior 7-Day Average 36,249
Calls: 19,495 (54%)
Puts: 16,754 (46%)
Current vs Prior 7-Day Avg +93.92%
Calls: -26.39%
Puts: +233.92%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/16) $21.42M
Calls: $1.43M (7%)
Puts: $19.99M (93%)
Prior (07/15) $1.96M
Calls: $1.06M (54%)
Puts: $901.0K (46%)
Current vs Prior +992.55%
Calls: +34.58%
Puts: +2118.71%
Prior 7-Day Total $23.13M
Calls: $10.34M (45%)
Puts: $12.79M (55%)
Prior 7-Day Average $3.30M
Calls: $1.48M (45%)
Puts: $1.83M (55%)
Current vs Prior 7-Day Avg +548.06%
Calls: -3.49%
Puts: +993.76%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/16) 3.90
Prior (07/15) 0.49
Current vs Prior +701.19%
Prior 7-Day Average 0.82
Current vs Prior 7-Day Avg +373.90%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/16) 617,885
Calls: 336,097 (54%)
Puts: 281,788 (46%)
Prior (07/15) 628,385
Calls: 315,290 (50%)
Puts: 313,095 (50%)
Current vs Prior -1.67%
Prior 7-Day Total 4,806,996
Calls: 2,298,688 (48%)
Puts: 2,508,308 (52%)
Prior 7-Day Average 686,713
Calls: 328,384 (48%)
Puts: 358,329 (52%)
Current vs Prior 7-Day Avg -10.02%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)
Current 3.20% | 6.07%3.20% | 13.25%
Prior 4.14% | 6.51%4.14% | 13.24%
Current vs Prior -22.60% | -6.73%-22.60% | +0.12%
Prior 7-Day Avg 4.39% | 6.77%5.52% | 14.13%
Current vs 7-Day Avg -27.14% | -10.33%-41.97% | -6.18%
Prior 7-Day Eod 4.14% | 6.51%4.14% | 13.24%
Current vs 7-Day Eod -22.60% | -6.73%-22.60% | +0.12%
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

Strong bearish conviction with 93% of dollar volume in puts ($19.99M) vs calls ($1.43M). Massive premium surge with dollar volume up 993% vs prior. Dollar volume significantly above 7-day average (548% higher). Unusually high activity with volume up 263% vs prior - elevated interest.

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 BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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 22 of results (avg 6.7%, best 3.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$26.00Aug 211.901.97$1.943.6%3930.60809
$28.00Aug 140.800.84$0.824.9%1060.3869
$27.00Aug 211.371.44$1.415.0%5430.504.5K
$27.00Jul 240.570.60$0.595.1%1240.47656
$28.00Aug 210.951.00$0.985.1%470.393.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$28.00Aug 142.022.12$2.074.8%70.621
$28.00Aug 212.132.24$2.195.0%2110.601.9K
$27.00Aug 211.571.67$1.626.2%590.5011.8K
$27.00Aug 141.431.53$1.486.8%50.51--
$27.00Aug 71.261.36$1.317.6%80.51766

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 21 found (avg $0.60, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$28.00Jul 240.210.25$0.2317.4%2420.241.5K
$29.00Jul 310.250.30$0.2817.9%1000.211.8K
$28.50Jul 310.350.40$0.3813.2%860.2723
$29.00Aug 70.380.43$0.4112.2%30.25222
$30.00Aug 210.400.43$0.427.1%570.213.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$26.00Jul 170.050.06$0.0616.7%2450.1412.4K
$24.00Aug 210.460.51$0.4910.2%100.216.8K
$25.00Aug 70.480.56$0.5215.4%160.26294
$25.00Aug 140.610.70$0.6613.6%90.2860
$27.00Jul 240.700.83$0.7617.1%1670.53297

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 57 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$22.00Jul 174.205.30$4.7523.2%11.00--
$23.00Jul 173.303.90$3.6016.7%21.00--
$24.00Jul 172.522.94$2.7315.4%51.00564
$22.00Jul 244.256.00$5.1334.1%11.00--
$23.00Jul 243.255.00$4.1342.4%11.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$32.00Jul 175.106.20$5.6519.5%4.6K0.99--
$30.50Jul 173.604.70$4.1526.5%750.99--
$30.00Jul 173.103.75$3.4319.0%9.3K0.99--
$31.50Jul 174.605.60$5.1019.6%1.6K0.98--
$31.00Jul 174.105.15$4.6322.7%13.1K0.98--

Most actively traded options today. High liquidity = easy entry/exit. 149 active (total vol 56.0K, top 13.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$27.00Jul 170.180.22$0.2020.0%1.2K0.413.1K
$29.00Jul 240.050.16$0.11100.0%8120.12678
$27.50Jul 170.010.09$0.05160.0%6650.152.2K
$27.00Aug 211.371.44$1.415.0%5430.504.5K
$26.00Aug 211.901.97$1.943.6%3930.60809
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$31.00Jul 174.105.15$4.6322.7%13.1K0.98--
$30.00Jul 173.103.75$3.4319.0%9.3K0.99--
$28.00Jul 171.071.56$1.3237.1%7.0K0.964.6K
$29.00Jul 172.062.59$2.3322.7%7.0K0.974.7K
$32.00Jul 175.106.20$5.6519.5%4.6K0.99--

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 84.6%, max 234.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$32.00Jul 17Aug 28143.8%43.0%234.0%5511.5K
$23.00Jul 17Jul 24151.3%55.9%170.7%31
$22.00Jul 17Jul 24162.8%64.1%153.8%2--
$30.00Jul 17Aug 2896.8%43.8%121.3%3514.5K
$25.00Jul 17Aug 2196.2%45.3%112.5%223.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$23.00Jul 17Aug 14151.3%48.5%212.2%823.6K
$31.00Jul 17Jul 31132.6%48.2%174.9%13.1K--
$32.00Jul 17Jul 31143.8%53.0%171.1%4.6K--
$24.00Jul 17Aug 28108.0%45.5%137.3%1612.5K
$30.00Jul 17Aug 2196.8%43.4%123.4%9.4K--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 66 found (best R:R 6.69, avg 2.35)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$31.00$32.00Aug 7$0.13$0.87$0.136.69$31.13
$30.00$31.00Aug 14$0.13$0.87$0.136.69$30.13
$31.00$32.00Aug 28$0.13$0.87$0.136.69$31.13
$29.00$30.00Aug 7$0.16$0.84$0.165.25$29.16
$30.00$31.00Aug 21$0.17$0.83$0.174.88$30.17
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$24.00$23.00Aug 7$0.15$0.85$0.155.67$23.85
$24.00$23.00Aug 14$0.16$0.84$0.165.25$23.84
$24.00$22.00Aug 28$0.34$1.66$0.344.88$23.66
$24.00$22.50Aug 21$0.26$1.24$0.264.77$23.74
$26.00$25.50Jul 24$0.10$0.40$0.104.00$25.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 79 found (best R:R 12.16, avg 1.28)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$22.50$25.00Aug 21$2.31$2.31$0.1912.16$24.81
$23.00$24.00Jul 17$0.87$0.87$0.136.69$23.87
$24.00$25.00Jul 24$0.81$0.81$0.194.26$24.81
$26.00$26.50Jul 17$0.38$0.38$0.123.17$26.38
$25.50$26.00Jul 17$0.37$0.37$0.132.85$25.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$29.00$28.00Aug 21$0.84$0.84$0.165.25$28.16
$30.00$29.00Aug 21$0.82$0.82$0.184.56$29.18
$27.50$27.00Jul 17$0.39$0.39$0.113.55$27.11
$28.00$27.50Jul 24$0.38$0.38$0.123.17$27.62
$28.50$28.00Jul 31$0.37$0.37$0.132.85$28.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 26 found (avg debit $0.24, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$29.50Jul 17Jul 24$0.0699.2%47.3%
$31.00Jul 24Jul 31$0.0652.4%48.2%
$32.00Jul 17Jul 24$0.09143.8%80.1%
$29.00Jul 17Jul 24$0.1079.0%45.0%
$30.50Jul 17Jul 24$0.12109.1%67.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$22.00Jul 24Jul 31$0.0664.1%63.1%
$24.00Jul 17Jul 24$0.08108.0%56.4%
$25.00Jul 17Jul 24$0.1096.2%45.6%
$28.00Jul 17Jul 24$0.1148.2%41.4%
$29.00Jul 17Jul 24$0.1779.0%45.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 54 found (cheapest 2.16% of stock, avg 10.27%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$27.00Jul 17$0.20$0.38$0.58$26.42$27.582.16%
$26.50Jul 17$0.48$0.19$0.67$25.83$27.172.49%
$27.50Jul 17$0.05$0.77$0.82$26.68$28.323.05%
$26.00Jul 17$0.86$0.06$0.92$25.08$26.923.43%
$25.50Jul 17$1.23$0.02$1.25$24.25$26.754.65%
$28.00Jul 17$0.01$1.32$1.33$26.67$29.334.95%
$27.00Jul 24$0.59$0.76$1.35$25.65$28.355.03%
$26.50Jul 24$0.87$0.53$1.40$25.10$27.905.21%
$27.50Jul 24$0.41$1.05$1.46$26.04$28.965.44%
$26.00Jul 24$1.23$0.34$1.57$24.43$27.575.85%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 141 found (cheapest 0.34% of stock, avg 3.70%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$27.50$25.00Jul 17$0.05$0.04$0.09$24.91$27.59
$27.50$26.00Jul 17$0.05$0.06$0.11$25.89$27.61
$29.00$24.50Jul 24$0.11$0.09$0.20$24.30$29.20
$27.00$25.00Jul 17$0.20$0.04$0.24$24.76$27.24
$27.50$26.50Jul 17$0.05$0.19$0.24$26.26$27.74
$28.50$24.50Jul 24$0.16$0.09$0.25$24.25$28.75
$29.00$25.00Jul 24$0.11$0.14$0.25$24.75$29.25
$27.00$26.00Jul 17$0.20$0.06$0.26$25.74$27.26
$28.50$25.00Jul 24$0.16$0.14$0.30$24.70$28.80
$31.00$22.00Aug 7$0.20$0.11$0.31$21.69$31.31

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 97 found (best R:R 4.56, avg credit $0.57)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
25/2627/28Aug 7$0.82$0.184.56$25.18$27.82
27/2829/30Aug 21$0.82$0.184.56$27.18$29.82
27/2829/30Aug 28$0.82$0.184.56$27.18$29.82
27/2829/30Aug 14$0.81$0.194.26$27.19$29.81
24/2526/27Aug 21$0.81$0.194.26$24.19$26.81
25/2627/28Aug 21$0.81$0.194.26$25.19$27.81
27/2829/30Aug 7$0.79$0.213.76$27.21$29.79
27/2830/31Jul 24$0.39$0.113.55$27.11$30.89
26/2728/28Jul 31$0.39$0.113.55$26.61$28.39
27/2830/30Jul 31$0.39$0.113.55$27.11$29.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 63 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$26.00$27.00$28.00Aug 7$0.06$0.9415.67
$28.00$29.00$30.00Aug 14$0.06$0.9415.67
$28.00$29.00$30.00Aug 21$0.06$0.9415.67
$29.00$30.00$31.00Aug 28$0.06$0.9415.67
$28.00$29.00$30.00Aug 7$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$22.00$23.00$24.00Jul 24$0.05$0.9519.00
$23.00$24.00$25.00Aug 7$0.07$0.9313.29
$24.00$25.00$26.00Aug 14$0.09$0.9110.11
$25.00$26.00$27.00Aug 21$0.09$0.9110.11
$24.00$24.50$25.00Jul 24$0.05$0.459.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 78 found (best net $-0.18, 70 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$22.50$25.001:2Aug 21-$0.18$2.32
$26.00$28.001:2Aug 28-$0.14$1.86
$30.50$32.001:2Jul 17-$0.01$1.49
$31.00$32.001:2Jul 31-$0.05$0.95
$30.00$31.001:2Aug 14-$0.06$0.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$30.00$28.001:2Aug 14-$0.09$1.91
$24.00$23.001:2Aug 7$0.00$1.00
$23.00$22.001:2Aug 7-$0.07$0.93
$24.00$23.001:2Jul 31-$0.08$0.92
$25.00$24.001:2Aug 7-$0.08$0.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 34 found (best yield 5.10%, avg 1.75%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$27.00Aug 21$1.370.500.5%5.10%5.62%5434.5K
$27.00Aug 14$1.210.490.5%4.50%5.03%1171
$27.00Aug 7$1.080.490.5%4.02%4.54%9183
$28.00Aug 28$0.980.404.2%3.65%7.89%43
$28.00Aug 21$0.950.394.2%3.54%7.78%473.4K
$27.00Jul 31$0.910.490.5%3.39%3.91%94406
$28.00Aug 14$0.800.384.2%2.98%7.22%10669
$27.50Jul 31$0.670.422.4%2.49%4.88%819
$29.00Aug 28$0.670.318.0%2.49%10.46%5--
$29.00Aug 21$0.640.308.0%2.38%10.35%272.4K

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 14,350
Total Puts 55,946
Put/Call Ratio 3.90
Net Difference -41,596

Prior's Put/Call Breakdown

Total Calls 13,033
Total Puts 6,342
Put/Call Ratio 0.49
Net Difference 6,691

Prior 7-Day Put/Call Summary

Total Calls 136,468
Total Puts 117,281
Average Put/Call Ratio 0.82
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