Tour v487
CCL
CARNIVAL CORP LTD
$28.74 +3.34%
$28.76 (+0.07%)🌙
as of 08/03 06:18 PM
(7/31 18:20) ◀
|
Monday, August 3, 2026 (6:18pm)
January 2026
|
▶ (8/4 18:30)
◀ 8/3 18:18 ▶

Option Volume

Detail
ℹ
Current (08/03) 50,813
Calls: 24,917 (49%)
Puts: 25,896 (51%)
Prior (07/31) 42,998
Calls: 16,465 (38%)
Puts: 26,533 (62%)
Current vs Prior +18.18%
Calls: +51.33% (Calls)
Puts: -2.40% (Puts)
Prior 7-Day Total 315,429
Calls: 138,739 (44%)
Puts: 176,690 (56%)
Prior 7-Day Average 45,061
Calls: 19,819 (44%)
Puts: 25,241 (56%)
Current vs Prior 7-Day Avg +12.76%
Calls: +25.72%
Puts: +2.59%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/03) $4.87M
Calls: $2.68M (55%)
Puts: $2.18M (45%)
Prior (07/31) $3.79M
Calls: $1.63M (43%)
Puts: $2.15M (57%)
Current vs Prior +28.48%
Calls: +64.25%
Puts: +1.36%
Prior 7-Day Total $35.57M
Calls: $14.45M (41%)
Puts: $21.12M (59%)
Prior 7-Day Average $5.08M
Calls: $2.06M (41%)
Puts: $3.02M (59%)
Current vs Prior 7-Day Avg -4.20%
Calls: +29.99%
Puts: -27.60%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/03) 1.04
Prior (07/31) 1.61
Current vs Prior -35.51%
Prior 7-Day Average 1.36
Current vs Prior 7-Day Avg -23.83%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/03) 623,317
Calls: 297,268 (48%)
Puts: 326,049 (52%)
Prior (07/31) 604,429
Calls: 269,263 (45%)
Puts: 335,166 (55%)
Current vs Prior +3.12%
Prior 7-Day Total 4,075,611
Calls: 1,965,377 (48%)
Puts: 2,110,234 (52%)
Prior 7-Day Average 582,230
Calls: 280,768 (48%)
Puts: 301,462 (52%)
Current vs Prior 7-Day Avg +7.06%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 5.43% | 7.55%9.01% | 14.51%
Prior 6.04% | 7.87%9.49% | 15.03%
Current vs Prior -10.15% | -4.12%-5.07% | -3.47%
Prior 7-Day Avg 5.28% | 7.87%10.68% | 15.83%
Current vs 7-Day Avg +2.75% | -4.10%-15.63% | -8.36%
Prior 7-Day Eod 6.04% | 7.87%9.49% | 15.03%
Current vs 7-Day Eod -10.15% | -4.12%-5.07% | -3.47%
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

Slightly bearish P/C ratio of 1.04. P/C ratio dropping 36% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall MIXED
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BEARISH
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
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 20 of results (avg 8.3%, best 5.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.00Aug 73.653.85$3.755.3%71.00252
$28.00Aug 281.661.77$1.726.4%1040.59371
$28.50Aug 211.211.30$1.257.2%760.55207
$27.00Aug 141.922.07$2.007.5%170.78257
$26.00Sep 43.103.35$3.237.7%100.7810
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Aug 282.082.20$2.145.6%40.63--
$29.00Aug 211.291.38$1.346.7%150.531.2K
$29.00Aug 281.481.61$1.558.4%20.5219
$27.00Aug 280.640.70$0.679.0%3110.29213
$30.00Aug 211.902.09$2.009.5%100.661.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 23 found (avg $0.56, cheapest $0.17)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$29.50Aug 70.260.29$0.2810.7%5390.29260
$31.50Aug 210.250.30$0.2817.9%390.1833
$31.00Aug 210.330.38$0.3613.9%2030.231.9K
$29.00Aug 70.430.50$0.4714.9%1.1K0.42916
$29.50Aug 140.530.61$0.5714.0%660.37180
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.00Aug 210.160.18$0.1711.8%2080.104.8K
$25.50Aug 210.200.24$0.2218.2%60.131.6K
$26.00Aug 210.270.32$0.3016.7%970.173.5K
$28.00Aug 70.340.39$0.3713.5%1.4K0.34431
$26.50Aug 210.370.43$0.4015.0%340.2194

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 47 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$23.00Aug 75.056.45$5.7524.3%71.00--
$24.00Aug 74.655.05$4.858.2%51.00116
$24.50Aug 72.964.55$3.7642.3%11.00--
$25.00Aug 73.653.85$3.755.3%71.00252
$25.50Aug 72.043.45$2.7551.3%21.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$31.50Aug 71.954.05$3.0070.0%10.983
$34.00Aug 214.506.65$5.5838.5%10.961
$31.00Aug 71.503.70$2.6084.6%30.9317
$34.00Aug 284.657.15$5.9042.4%10.90--
$30.50Aug 71.862.56$2.2131.7%130.891

Most actively traded options today. High liquidity = easy entry/exit. 131 active (total vol 22.2K, top 3.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$31.00Aug 70.030.05$0.0450.0%3.1K0.06403
$28.50Aug 140.951.04$1.009.0%1.9K0.54187
$29.00Aug 281.141.24$1.198.4%1.2K0.48616
$30.00Aug 70.140.18$0.1625.0%1.2K0.191.2K
$29.00Aug 70.430.50$0.4714.9%1.1K0.42916
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$27.50Aug 210.650.72$0.6910.1%1.4K0.33627
$28.00Aug 70.340.39$0.3713.5%1.4K0.34431
$27.50Aug 70.190.24$0.2222.7%9230.23523
$26.50Aug 70.060.11$0.0955.6%8070.101.7K
$27.00Aug 70.100.15$0.1338.5%3810.141.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 30 strikes (avg 28.7%, max 113.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$23.00Aug 7Aug 28115.2%64.0%80.1%8--
$33.00Aug 7Sep 462.9%43.4%44.8%516
$26.00Aug 7Sep 458.5%46.2%26.6%45239
$25.00Aug 7Aug 2165.0%51.5%26.2%472.0K
$27.00Aug 7Sep 454.7%44.3%23.5%69345
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$23.00Aug 7Sep 4115.2%53.9%113.6%1475
$24.00Aug 7Sep 1181.7%48.3%69.2%18466
$24.50Aug 7Aug 2190.3%55.0%64.1%810.1K
$25.00Aug 7Sep 465.0%47.2%37.6%164436
$26.00Aug 7Sep 458.5%46.2%26.6%1061.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 63 found (best R:R 14.38, avg 2.36)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$32.00$34.00Aug 21$0.13$1.87$0.1314.38$32.13
$32.00$33.00Aug 28$0.14$0.86$0.146.14$32.14
$32.00$34.00Sep 11$0.28$1.72$0.286.14$32.28
$31.00$32.00Aug 28$0.15$0.85$0.155.67$31.15
$31.00$32.00Sep 4$0.18$0.82$0.184.56$31.18
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$25.00$24.00Sep 4$0.12$0.88$0.127.33$24.88
$26.00$25.00Aug 28$0.17$0.83$0.174.88$25.83
$26.50$26.00Aug 21$0.10$0.40$0.104.00$26.40
$26.00$25.00Sep 4$0.21$0.79$0.213.76$25.79
$27.00$26.50Aug 14$0.11$0.39$0.113.55$26.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 73 found (best R:R 10.76, avg 1.33)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$23.00$27.00Aug 28$3.66$3.66$0.3410.76$26.66
$27.00$27.50Aug 14$0.39$0.39$0.113.55$27.39
$27.50$28.00Aug 7$0.37$0.37$0.132.85$27.87
$27.00$27.50Aug 21$0.37$0.37$0.132.85$27.37
$26.00$27.00Sep 4$0.73$0.73$0.272.70$26.73
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$34.00$31.00Aug 21$2.73$2.73$0.2710.11$31.27
$31.00$30.00Aug 21$0.85$0.85$0.155.67$30.15
$31.50$31.00Aug 7$0.40$0.40$0.104.00$31.10
$31.00$30.50Aug 7$0.39$0.39$0.113.55$30.61
$33.00$30.00Aug 28$2.11$2.11$0.892.37$30.89

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 27 found (avg debit $0.23, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$32.00Aug 7Aug 14$0.0846.5%46.7%
$31.50Aug 7Aug 14$0.1244.7%45.6%
$31.00Aug 7Aug 14$0.1449.9%44.7%
$26.50Aug 7Aug 21$0.1859.2%48.6%
$34.00Aug 21Sep 11$0.1842.4%42.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$25.00Aug 7Aug 14$0.0665.0%52.5%
$24.50Aug 7Aug 21$0.1090.3%55.0%
$25.50Aug 7Aug 14$0.1056.6%52.3%
$26.00Aug 7Aug 14$0.1258.5%50.3%
$26.50Aug 7Aug 14$0.1559.2%49.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 46 found (cheapest 4.52% of stock, avg 10.07%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$28.50Aug 7$0.71$0.59$1.30$27.20$29.804.52%
$29.00Aug 7$0.47$0.85$1.32$27.68$30.324.59%
$28.00Aug 7$1.02$0.37$1.39$26.61$29.394.84%
$29.50Aug 7$0.28$1.16$1.44$28.06$30.945.01%
$27.50Aug 7$1.39$0.22$1.61$25.89$29.115.60%
$28.50Aug 14$1.00$0.88$1.88$26.62$30.386.54%
$30.00Aug 7$0.16$1.73$1.89$28.11$31.896.58%
$27.00Aug 7$1.79$0.13$1.92$25.08$28.926.68%
$29.00Aug 14$0.76$1.17$1.93$27.07$30.936.72%
$28.00Aug 14$1.30$0.66$1.96$26.04$29.966.82%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 129 found (cheapest 0.45% of stock, avg 3.65%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$31.00$26.50Aug 7$0.04$0.09$0.13$26.37$31.13
$30.50$26.50Aug 7$0.08$0.09$0.17$26.33$30.67
$31.00$27.00Aug 7$0.04$0.13$0.17$26.83$31.17
$30.50$27.00Aug 7$0.08$0.13$0.21$26.79$30.71
$30.00$26.50Aug 7$0.16$0.09$0.25$26.25$30.25
$31.00$27.50Aug 7$0.04$0.22$0.26$27.24$31.26
$30.00$27.00Aug 7$0.16$0.13$0.29$26.71$30.29
$30.50$27.50Aug 7$0.08$0.22$0.30$27.20$30.80
$29.50$26.50Aug 7$0.28$0.09$0.37$26.13$29.87
$30.00$27.50Aug 7$0.16$0.22$0.38$27.12$30.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 77 found (best R:R 5.67, avg credit $0.48)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
24/2526/27Sep 4$0.85$0.155.67$24.15$26.85
28/2930/31Sep 4$0.82$0.184.56$28.18$30.82
27/2829/30Sep 4$0.81$0.194.26$27.19$29.81
28/2830/30Aug 14$0.40$0.104.00$28.10$29.90
28/2930/30Aug 14$0.40$0.104.00$28.60$30.40
27/2829/30Aug 28$0.79$0.213.76$27.21$29.79
28/2930/31Aug 28$0.79$0.213.76$28.21$30.79
28/2828/29Aug 7$0.39$0.113.55$27.61$28.89
28/2930/31Aug 14$0.39$0.113.55$28.61$30.89
28/2829/30Aug 21$0.39$0.113.55$27.61$29.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 41 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$29.00$30.00$31.00Aug 28$0.08$0.9211.50
$28.50$29.00$29.50Aug 7$0.05$0.459.00
$30.50$31.00$31.50Aug 14$0.05$0.459.00
$31.50$32.00$32.50Aug 14$0.05$0.459.00
$30.00$31.00$32.00Sep 4$0.11$0.898.09
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$25.00$26.00$27.00Aug 28$0.05$0.9519.00
$25.00$26.00$27.00Sep 4$0.05$0.9519.00
$23.00$24.00$25.00Sep 4$0.06$0.9415.67
$24.00$25.00$26.00Aug 28$0.08$0.9211.50
$27.00$28.00$29.00Aug 28$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. 63 found (best net $-0.03, 59 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$27.00$29.001:2Sep 4-$0.20$1.80
$32.00$33.001:2Aug 28-$0.06$0.94
$32.00$33.001:2Sep 4-$0.08$0.92
$30.00$31.001:2Aug 28-$0.18$0.82
$31.00$32.001:2Aug 28-$0.19$0.81
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$33.00$30.001:2Aug 28-$0.03$2.97
$34.00$31.001:2Aug 21-$0.12$2.88
$24.00$23.001:2Aug 7-$0.06$0.94
$25.00$24.001:2Aug 28-$0.10$0.90
$24.00$23.001:2Sep 4-$0.10$0.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 31 found (best yield 5.01%, avg 1.66%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$29.00Sep 11$1.440.500.9%5.01%5.92%13
$29.00Sep 4$1.200.480.9%4.18%5.08%5769
$29.00Aug 28$1.140.480.9%3.97%4.87%1.2K616
$30.00Sep 11$0.950.404.4%3.31%7.69%185
$29.00Aug 21$0.830.470.9%2.89%3.79%813.1K
$30.00Sep 4$0.820.384.4%2.85%7.24%186410
$30.00Aug 28$0.760.364.4%2.64%7.03%3272.5K
$29.00Aug 14$0.710.450.9%2.47%3.38%226467
$29.50Aug 21$0.630.402.6%2.19%4.84%54792
$30.00Aug 21$0.590.344.4%2.05%6.44%3686.1K

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 24,917
Total Puts 25,896
Put/Call Ratio 1.04
Net Difference -979

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 138,739
Total Puts 176,690
Average Put/Call Ratio 1.36
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