Tour v492
CCL
CARNIVAL CORP LTD
$28.79 -2.97%
$28.96 (+0.59%)🌙
as of 08/06 06:27 PM
(8/5 18:33) ◀
|
Thursday, August 6, 2026 (6:27pm)
January 2026
|
▶
◀ 8/6 18:27

Option Volume

Detail
ℹ
Current (08/06) 50,570
Calls: 29,578 (58%)
Puts: 20,992 (42%)
Prior (08/05) 30,166
Calls: 15,778 (52%)
Puts: 14,388 (48%)
Current vs Prior +67.64%
Calls: +87.46% (Calls)
Puts: +45.90% (Puts)
Prior 7-Day Total 323,147
Calls: 141,164 (44%)
Puts: 181,983 (56%)
Prior 7-Day Average 46,163
Calls: 20,166 (44%)
Puts: 25,997 (56%)
Current vs Prior 7-Day Avg +9.54%
Calls: +46.67%
Puts: -19.25%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06) $12.83M
Calls: $9.77M (76%)
Puts: $3.06M (24%)
Prior (08/05) $4.00M
Calls: $2.50M (62%)
Puts: $1.50M (38%)
Current vs Prior +221.05%
Calls: +291.28%
Puts: +104.05%
Prior 7-Day Total $36.07M
Calls: $17.91M (50%)
Puts: $18.16M (50%)
Prior 7-Day Average $5.15M
Calls: $2.56M (50%)
Puts: $2.59M (50%)
Current vs Prior 7-Day Avg +148.96%
Calls: +281.83%
Puts: +17.90%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06) 0.71
Prior (08/05) 0.91
Current vs Prior -22.17%
Prior 7-Day Average 1.33
Current vs Prior 7-Day Avg -46.50%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/06) 706,725
Calls: 329,640 (47%)
Puts: 377,085 (53%)
Prior (08/05) 743,624
Calls: 363,803 (49%)
Puts: 379,821 (51%)
Current vs Prior -4.96%
Prior 7-Day Total 4,386,729
Calls: 2,081,289 (47%)
Puts: 2,305,440 (53%)
Prior 7-Day Average 626,675
Calls: 297,327 (47%)
Puts: 329,348 (53%)
Current vs Prior 7-Day Avg +12.77%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 3.23% | 6.04%7.50% | 12.64%
Prior 3.74% | 6.61%8.09% | 13.58%
Current vs Prior -13.66% | -8.51%-7.25% | -6.92%
Prior 7-Day Avg 4.95% | 7.42%9.50% | 14.84%
Current vs 7-Day Avg -34.75% | -18.55%-21.02% | -14.80%
Prior 7-Day Eod 3.74% | 6.61%8.09% | 13.58%
Current vs 7-Day Eod -13.66% | -8.51%-7.25% | -6.92%
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 bullish conviction with 76% of dollar volume in calls ($9.77M) vs puts ($3.06M). Massive premium surge with dollar volume up 221% vs prior. Dollar volume significantly above 7-day average (149% higher). Above-average activity with volume up 68% vs prior.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BEARISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
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 5 of results (avg 7.7%, best 5.3%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$28.00Aug 211.271.40$1.349.7%1180.643.9K
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$32.00Sep 183.653.85$3.755.3%150.771.1K
$25.00Sep 110.270.29$0.287.1%10.142
$32.00Aug 283.353.60$3.487.2%40.87--
$31.00Sep 182.793.05$2.928.9%820.68378

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 11 found (avg $0.64, cheapest $0.28)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$32.00Sep 180.480.54$0.5111.8%2540.247.3K
$31.00Sep 180.730.87$0.8017.5%530.331.9K
$30.00Sep 40.770.92$0.8517.6%170.38649
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.00Sep 110.270.29$0.287.1%10.142
$27.50Aug 210.390.47$0.4318.6%850.282.0K
$27.00Aug 280.430.50$0.4714.9%650.26434
$26.00Sep 180.540.60$0.5710.5%1170.2246.8K
$28.00Aug 210.550.65$0.6016.7%9600.362.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 67 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$24.00Aug 73.706.15$4.9349.7%6031.00120
$24.50Aug 73.155.65$4.4056.8%4321.0080
$26.00Aug 71.913.30$2.6153.3%9721.00189
$27.00Aug 71.692.27$1.9829.3%1.1K1.00258
$27.50Aug 71.211.59$1.4027.1%2.3K1.00573
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$32.00Aug 72.853.45$3.1519.0%10.99--
$31.50Aug 72.392.96$2.6821.3%20.988
$31.00Aug 72.012.48$2.2520.9%40.9617
$33.00Aug 73.804.45$4.1315.7%10.966
$30.50Aug 71.281.96$1.6242.0%650.9428

Most actively traded options today. High liquidity = easy entry/exit. 155 active (total vol 28.7K, top 4.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$28.00Aug 70.721.17$0.9547.4%4.3K0.95909
$27.50Aug 71.211.59$1.4027.1%2.3K1.00573
$25.00Aug 73.554.40$3.9821.4%1.3K0.96254
$27.00Aug 71.692.27$1.9829.3%1.1K1.00258
$24.00Aug 213.656.10$4.8850.2%9750.94--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$29.50Aug 70.721.04$0.8836.4%1.9K0.78380
$27.50Aug 140.160.30$0.2360.9%1.1K0.23113
$28.00Aug 210.550.65$0.6016.7%9600.362.3K
$28.50Aug 140.520.66$0.5923.7%5440.4482
$28.00Aug 280.670.90$0.7929.1%4850.38125

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 110.1%, max 308.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$24.00Aug 7Sep 18185.6%45.5%308.0%605285
$25.00Aug 7Sep 18169.8%42.5%299.8%1.3K254
$34.00Aug 7Sep 18149.9%37.7%297.6%3781.0K
$33.00Aug 7Sep 18155.2%41.2%276.4%1077.3K
$24.50Aug 7Aug 21167.2%58.2%187.4%45280
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$25.00Aug 7Sep 18169.8%42.5%299.8%299.1K
$33.00Aug 7Sep 11155.2%43.1%259.8%36
$26.50Aug 7Aug 21112.9%40.5%178.9%6--
$26.00Aug 7Sep 18108.7%43.3%151.1%12848.2K
$32.00Aug 7Sep 1893.4%38.7%141.1%161.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 61 found (best R:R 9.00, avg 2.34)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$32.00$33.00Sep 18$0.10$0.90$0.109.00$32.10
$32.00$33.00Sep 11$0.16$0.84$0.165.25$32.16
$30.00$30.50Aug 14$0.10$0.40$0.104.00$30.10
$33.00$34.00Sep 18$0.21$0.79$0.213.76$33.21
$31.00$32.00Aug 28$0.23$0.77$0.233.35$31.23
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$25.00$24.00Sep 11$0.12$0.88$0.127.33$24.88
$25.00$24.00Sep 4$0.13$0.87$0.136.69$24.87
$27.00$26.00Aug 28$0.16$0.84$0.165.25$26.84
$26.00$25.00Sep 11$0.16$0.84$0.165.25$25.84
$26.00$25.00Aug 28$0.20$0.80$0.204.00$25.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 81 found (best R:R 5.25, avg 1.34)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$24.00$25.00Sep 18$0.82$0.82$0.184.56$24.82
$27.00$28.00Sep 18$0.81$0.81$0.194.26$27.81
$27.00$27.50Aug 14$0.39$0.39$0.113.55$27.39
$27.00$27.50Aug 21$0.39$0.39$0.113.55$27.39
$26.50$27.00Aug 21$0.38$0.38$0.123.17$26.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$31.00$30.00Aug 28$0.84$0.84$0.165.25$30.16
$32.00$31.00Sep 18$0.83$0.83$0.174.88$31.17
$32.00$31.00Aug 28$0.82$0.82$0.184.56$31.18
$33.00$30.00Sep 11$2.26$2.26$0.743.05$30.74
$30.00$29.50Aug 7$0.37$0.37$0.132.85$29.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 24 found (avg debit $0.24, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$31.00Aug 7Aug 14$0.1082.2%44.7%
$28.00Aug 7Aug 14$0.1345.7%38.6%
$30.50Aug 7Aug 14$0.1377.6%42.4%
$27.50Aug 7Aug 14$0.1552.1%40.2%
$34.00Aug 7Aug 14$0.17149.9%88.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$26.50Aug 7Aug 14$0.05112.9%45.3%
$26.00Aug 7Aug 14$0.07108.7%50.9%
$27.00Aug 7Aug 14$0.1357.9%41.2%
$31.50Aug 7Aug 14$0.1781.5%58.7%
$29.50Aug 7Aug 14$0.2066.5%44.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 61 found (cheapest 2.01% of stock, avg 9.75%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$29.00Aug 7$0.15$0.43$0.58$28.42$29.582.01%
$28.50Aug 7$0.50$0.19$0.69$27.81$29.192.40%
$28.00Aug 7$0.95$0.05$1.00$27.00$29.003.47%
$29.50Aug 7$0.12$0.88$1.00$28.50$30.503.47%
$30.00Aug 7$0.03$1.25$1.28$28.72$31.284.45%
$27.50Aug 7$1.40$0.02$1.42$26.08$28.924.93%
$28.00Aug 14$1.08$0.36$1.44$26.56$29.445.00%
$28.50Aug 14$0.86$0.59$1.45$27.05$29.955.04%
$29.00Aug 14$0.60$0.88$1.48$27.52$30.485.14%
$29.50Aug 14$0.43$1.08$1.51$27.99$31.015.24%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 138 found (cheapest 0.28% of stock, avg 3.44%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$30.00$28.00Aug 7$0.03$0.05$0.08$27.92$30.08
$30.50$28.00Aug 7$0.03$0.05$0.08$27.92$30.58
$30.00$26.50Aug 7$0.03$0.06$0.09$26.41$30.09
$30.50$26.50Aug 7$0.03$0.06$0.09$26.41$30.59
$29.50$28.00Aug 7$0.12$0.05$0.17$27.83$29.67
$29.50$26.50Aug 7$0.12$0.06$0.18$26.32$29.68
$29.00$28.00Aug 7$0.15$0.05$0.20$27.80$29.20
$29.00$26.50Aug 7$0.15$0.06$0.21$26.29$29.21
$30.00$28.50Aug 7$0.03$0.19$0.22$28.28$30.22
$30.50$28.50Aug 7$0.03$0.19$0.22$28.28$30.72

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 79 found (best R:R 6.69, avg credit $0.60)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
27/2829/30Sep 18$0.87$0.136.69$27.13$29.87
29/3031/32Sep 18$0.87$0.136.69$29.13$31.87
24/2526/27Sep 11$0.85$0.155.67$24.15$26.85
25/2628/29Aug 28$0.83$0.174.88$25.17$28.83
30/3132/33Sep 18$0.83$0.174.88$30.17$32.83
25/2628/29Sep 11$0.82$0.184.56$25.18$28.82
29/3031/32Aug 28$0.81$0.194.26$29.19$31.81
28/2829/30Aug 14$0.40$0.104.00$28.10$29.40
28/2830/30Aug 14$0.40$0.104.00$28.10$29.90
26/2728/29Aug 28$0.79$0.213.76$26.21$28.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 52 found (best R:R 13.29, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$32.00$33.00$34.00Aug 28$0.08$0.9211.50
$29.00$30.00$31.00Aug 28$0.09$0.9110.11
$24.00$25.00$26.00Sep 18$0.09$0.9110.11
$26.00$27.00$28.00Sep 11$0.10$0.909.00
$30.00$30.50$31.00Aug 14$0.06$0.447.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$26.00$27.00$28.00Sep 4$0.07$0.9313.29
$26.00$27.00$28.00Sep 18$0.09$0.9110.11
$30.00$31.00$32.00Sep 18$0.10$0.909.00
$26.50$27.00$27.50Aug 7$0.06$0.447.33
$26.50$27.00$27.50Aug 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. 72 found (best net $-0.07, 62 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$31.50$33.001:2Aug 7-$0.07$1.43
$32.50$34.001:2Aug 14-$0.29$1.21
$32.00$33.001:2Aug 28-$0.07$0.93
$31.00$32.001:2Sep 4-$0.10$0.90
$30.00$31.001:2Aug 28-$0.15$0.85
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$25.00$24.001:2Sep 4$0.00$1.00
$26.00$25.001:2Aug 7-$0.08$0.92
$25.00$24.001:2Aug 21-$0.08$0.92
$26.00$25.001:2Sep 18-$0.09$0.91
$26.00$25.001:2Sep 11-$0.12$0.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 29 found (best yield 4.97%, avg 1.60%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$29.00Sep 18$1.430.520.7%4.97%5.70%365.4K
$30.00Sep 18$1.040.424.2%3.61%7.82%19916.1K
$29.00Sep 11$0.930.490.7%3.23%3.96%2917
$30.00Sep 11$0.890.404.2%3.09%7.29%2253
$29.00Aug 28$0.850.470.7%2.95%3.68%451.7K
$30.00Sep 4$0.770.384.2%2.67%6.88%17649
$29.00Aug 21$0.760.480.7%2.64%3.37%1433.3K
$31.00Sep 18$0.730.337.7%2.54%10.21%531.9K
$29.00Aug 14$0.520.450.7%1.81%2.54%272688
$30.00Aug 28$0.510.354.2%1.77%5.97%432.7K

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 29,578
Total Puts 20,992
Put/Call Ratio 0.71
Net Difference 8,586

Prior's Put/Call Breakdown

Total Calls 15,778
Total Puts 14,388
Put/Call Ratio 0.91
Net Difference 1,390

Prior 7-Day Put/Call Summary

Total Calls 141,164
Total Puts 181,983
Average Put/Call Ratio 1.33
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