Tour v490
CCL
CARNIVAL CORP LTD
$29.59 +2.96%
$29.57 (-0.06%)🌙
as of 08/04 06:30 PM
(8/3 18:18) ◀
|
Tuesday, August 4, 2026 (6:30pm)
January 2026
|
▶ (8/5 18:33)
◀ 8/4 18:30 ▶

Option Volume

Detail
ℹ
Current (08/04) 43,652
Calls: 23,367 (54%)
Puts: 20,285 (46%)
Prior (08/03) 50,813
Calls: 24,917 (49%)
Puts: 25,896 (51%)
Current vs Prior -14.09%
Calls: -6.22% (Calls)
Puts: -21.67% (Puts)
Prior 7-Day Total 322,693
Calls: 148,836 (46%)
Puts: 173,857 (54%)
Prior 7-Day Average 46,099
Calls: 21,262 (46%)
Puts: 24,836 (54%)
Current vs Prior 7-Day Avg -5.31%
Calls: +9.90%
Puts: -18.33%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04) $4.65M
Calls: $3.77M (81%)
Puts: $886.2K (19%)
Prior (08/03) $4.87M
Calls: $2.68M (55%)
Puts: $2.18M (45%)
Current vs Prior -4.40%
Calls: +40.40%
Puts: -59.43%
Prior 7-Day Total $34.68M
Calls: $15.96M (46%)
Puts: $18.72M (54%)
Prior 7-Day Average $4.95M
Calls: $2.28M (46%)
Puts: $2.67M (54%)
Current vs Prior 7-Day Avg -6.07%
Calls: +65.23%
Puts: -66.86%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04) 0.87
Prior (08/03) 1.04
Current vs Prior -16.47%
Prior 7-Day Average 1.24
Current vs Prior 7-Day Avg -29.76%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/04) 716,122
Calls: 352,920 (49%)
Puts: 363,202 (51%)
Prior (08/03) 623,317
Calls: 297,268 (48%)
Puts: 326,049 (52%)
Current vs Prior +14.89%
Prior 7-Day Total 4,021,010
Calls: 1,932,580 (48%)
Puts: 2,088,430 (52%)
Prior 7-Day Average 574,430
Calls: 276,082 (48%)
Puts: 298,347 (52%)
Current vs Prior 7-Day Avg +24.67%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 5.10% | 7.40%8.55% | 14.26%
Prior 5.43% | 7.55%9.01% | 14.51%
Current vs Prior -5.99% | -1.98%-5.12% | -1.71%
Prior 7-Day Avg 5.65% | 7.90%10.32% | 15.57%
Current vs 7-Day Avg -9.61% | -6.32%-17.18% | -8.38%
Prior 7-Day Eod 5.43% | 7.55%9.01% | 14.51%
Current vs 7-Day Eod -5.99% | -1.98%-5.12% | -1.71%
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 81% of dollar volume in calls ($3.77M) vs puts ($886.2K).

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 NEUTRAL
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 22 of results (avg 7.2%, best 3.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$24.00Aug 215.555.75$5.653.5%1090.94532
$25.00Sep 184.905.10$5.004.0%20.86--
$29.00Sep 182.122.23$2.175.1%670.575.3K
$32.00Sep 180.900.95$0.935.4%4640.337.0K
$24.50Aug 74.955.30$5.136.8%21.0078
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$28.00Sep 181.101.16$1.135.3%1750.348.9K
$30.00Sep 181.992.10$2.055.4%1700.518.2K
$29.00Sep 181.491.59$1.546.5%810.432.0K
$28.50Aug 210.660.71$0.697.2%390.34180
$30.00Aug 281.521.65$1.598.2%10.53--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 22 found (avg $0.62, cheapest $0.27)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$32.00Aug 210.310.37$0.3417.6%2550.2216.1K
$31.00Aug 140.330.40$0.3718.9%1580.27309
$34.00Sep 180.460.52$0.4912.2%2070.20758
$32.00Aug 280.460.53$0.5014.0%1160.26158
$31.00Aug 210.540.61$0.5712.3%1770.331.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$26.00Aug 280.250.28$0.2711.1%100.14110
$27.00Aug 210.280.32$0.3013.3%3700.176.1K
$28.00Aug 140.310.35$0.3312.1%1510.24256
$27.50Aug 210.370.45$0.4119.5%250.222.0K
$28.00Aug 210.500.56$0.5311.3%420.282.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 62 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$24.00Aug 75.305.95$5.6311.5%81.00117
$24.50Aug 74.955.30$5.136.8%21.0078
$25.00Aug 73.505.75$4.6348.6%41.00254
$24.00Aug 144.806.85$5.8235.2%31.00--
$25.00Aug 144.355.30$4.8219.7%31.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$33.00Sep 43.404.05$3.7217.5%10.81--
$32.00Aug 212.324.15$3.2456.5%400.78516
$30.50Aug 70.891.45$1.1747.9%140.7514
$32.00Sep 183.103.50$3.3012.1%30.67--
$30.50Aug 141.182.02$1.6052.5%270.651

Most actively traded options today. High liquidity = easy entry/exit. 163 active (total vol 32.0K, top 3.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Aug 140.660.84$0.7524.0%1.9K0.43706
$29.50Aug 70.520.78$0.6540.0%1.7K0.53728
$30.00Aug 70.150.39$0.2788.9%1.4K0.362.0K
$27.00Sep 183.303.55$3.437.3%7030.742.8K
$33.00Sep 180.640.70$0.679.0%6910.267.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$29.00Aug 70.300.40$0.3528.6%3.4K0.34134
$24.00Aug 210.050.07$0.0633.3%3.3K0.046.1K
$28.50Aug 70.160.23$0.2035.0%2.0K0.2273
$25.00Sep 180.340.42$0.3821.1%1.7K0.149.4K
$27.00Sep 180.770.86$0.8211.0%1.5K0.2610.2K

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 52.4%, max 153.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$24.00Aug 7Sep 18124.7%49.3%153.1%9117
$26.00Aug 7Sep 1897.5%45.7%113.2%1851.6K
$25.00Aug 7Sep 1877.9%47.2%65.0%6254
$26.50Aug 7Aug 2168.4%41.7%63.9%18161
$34.00Aug 7Sep 1865.1%45.0%44.7%307810
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$24.00Aug 7Sep 18124.7%49.3%153.1%23935.2K
$25.50Aug 7Aug 21120.5%49.5%143.3%1.2K1.6K
$26.00Aug 7Sep 1897.5%45.7%113.2%13148.4K
$24.50Aug 7Aug 21111.0%57.8%92.2%37--
$25.00Aug 7Sep 1877.9%47.2%65.0%1.7K9.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 82 found (best R:R 8.09, avg 2.09)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$33.00$34.00Aug 28$0.14$0.86$0.146.14$33.14
$33.00$34.00Sep 18$0.18$0.82$0.184.56$33.18
$34.00$35.00Sep 18$0.18$0.82$0.184.56$34.18
$30.50$31.00Aug 7$0.10$0.40$0.104.00$30.60
$32.00$33.00Aug 21$0.20$0.80$0.204.00$32.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$25.00$24.00Sep 18$0.11$0.89$0.118.09$24.89
$26.00$25.00Aug 28$0.16$0.84$0.165.25$25.84
$27.00$26.00Aug 28$0.17$0.83$0.174.88$26.83
$26.00$25.00Sep 18$0.17$0.83$0.174.88$25.83
$26.00$25.00Sep 11$0.18$0.82$0.184.56$25.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 97 found (best R:R 9.00, avg 1.22)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$26.00$27.00Aug 28$0.90$0.90$0.109.00$26.90
$25.00$26.00Aug 7$0.85$0.85$0.155.67$25.85
$25.00$26.00Aug 28$0.82$0.82$0.184.56$25.82
$26.00$27.00Sep 18$0.79$0.79$0.213.76$26.79
$27.50$28.00Aug 7$0.39$0.39$0.113.55$27.89
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$30.50$30.00Aug 14$0.37$0.37$0.132.85$30.13
$30.50$30.00Aug 21$0.33$0.33$0.171.94$30.17
$33.00$30.00Sep 4$1.95$1.95$1.051.86$31.05
$31.00$30.00Aug 28$0.63$0.63$0.371.70$30.37
$32.00$31.00Sep 18$0.63$0.63$0.371.70$31.37

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 27 found (avg debit $0.24, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$35.00Aug 21Aug 28$0.0543.9%43.8%
$28.00Aug 7Aug 14$0.0856.6%45.8%
$32.00Aug 7Aug 14$0.0851.6%40.8%
$33.00Aug 7Aug 21$0.1261.8%40.9%
$27.00Aug 7Aug 14$0.1362.8%55.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$26.50Aug 7Aug 14$0.0668.4%46.7%
$32.00Aug 21Sep 18$0.0644.6%45.2%
$24.50Aug 7Aug 21$0.07111.0%57.8%
$27.50Aug 7Aug 14$0.1564.1%46.5%
$27.00Aug 7Aug 14$0.2162.8%55.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 62 found (cheapest 3.82% of stock, avg 11.30%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$30.00Aug 7$0.27$0.86$1.13$28.87$31.133.82%
$29.50Aug 7$0.65$0.57$1.22$28.28$30.724.12%
$29.00Aug 7$0.91$0.35$1.26$27.74$30.264.26%
$30.50Aug 7$0.20$1.17$1.37$29.13$31.874.63%
$28.50Aug 7$1.27$0.20$1.47$27.03$29.974.97%
$28.00Aug 7$1.76$0.11$1.87$26.13$29.876.32%
$29.00Aug 14$1.21$0.73$1.94$27.06$30.946.56%
$28.50Aug 14$1.46$0.49$1.95$26.55$30.456.59%
$29.50Aug 14$0.96$0.99$1.95$27.55$31.456.59%
$30.00Aug 14$0.75$1.23$1.98$28.02$31.986.69%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.37% of stock, avg 4.26%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$31.50$27.50Aug 7$0.03$0.08$0.11$27.39$31.61
$31.50$28.00Aug 7$0.03$0.11$0.14$27.86$31.64
$31.00$27.50Aug 7$0.10$0.08$0.18$27.32$31.18
$31.00$28.00Aug 7$0.10$0.11$0.21$27.79$31.21
$31.50$28.50Aug 7$0.03$0.20$0.23$28.27$31.73
$30.50$27.50Aug 7$0.20$0.08$0.28$27.22$30.78
$31.00$28.50Aug 7$0.10$0.20$0.30$28.20$31.30
$34.00$24.00Aug 28$0.16$0.14$0.30$23.70$34.30
$30.50$28.00Aug 7$0.20$0.11$0.31$27.69$30.81
$32.00$27.50Aug 14$0.11$0.23$0.34$27.16$32.34

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 108 found (best R:R 9.00, avg credit $0.59)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
24/2526/27Sep 18$0.90$0.109.00$24.10$26.90
30/3132/33Sep 18$0.88$0.127.33$30.12$32.88
25/2627/28Aug 28$0.87$0.136.69$25.13$27.87
29/3032/33Sep 11$0.86$0.146.14$29.14$32.86
25/2627/28Sep 18$0.86$0.146.14$25.14$27.86
27/2829/30Sep 18$0.85$0.155.67$27.15$29.85
26/2728/29Sep 18$0.84$0.165.25$26.16$28.84
29/3031/32Sep 18$0.84$0.165.25$29.16$31.84
30/3132/33Aug 28$0.83$0.174.88$30.17$32.83
26/2729/30Sep 11$0.83$0.174.88$26.17$29.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 65 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$32.00$33.00$34.00Aug 28$0.06$0.9415.67
$31.00$32.00$33.00Sep 18$0.07$0.9313.29
$27.00$28.00$29.00Aug 28$0.08$0.9211.50
$31.00$32.00$33.00Aug 28$0.08$0.9211.50
$33.00$34.00$35.00Aug 28$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$28.00$29.00$30.00Sep 11$0.06$0.9415.67
$24.00$25.00$26.00Sep 18$0.06$0.9415.67
$26.00$27.00$28.00Sep 4$0.07$0.9313.29
$27.00$28.00$29.00Aug 28$0.09$0.9110.11
$26.00$26.50$27.00Aug 7$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. 80 found (best net $-0.14, 72 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$33.00$34.001:2Aug 7$0.00$1.00
$26.00$28.001:2Sep 4-$1.01$0.99
$32.00$33.001:2Aug 28-$0.10$0.90
$34.00$35.001:2Sep 4-$0.11$0.89
$32.00$33.001:2Sep 11-$0.12$0.88
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$32.00$30.501:2Aug 21-$0.14$1.36
$27.00$26.001:2Aug 28-$0.10$0.90
$26.00$25.001:2Sep 11-$0.12$0.88
$28.00$27.001:2Aug 28-$0.16$0.84
$25.00$24.001:2Sep 18-$0.16$0.84

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 35 found (best yield 5.20%, avg 1.80%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$30.00Sep 18$1.540.481.4%5.20%6.59%29016.0K
$30.00Sep 11$1.340.481.4%4.53%5.91%219
$30.00Sep 4$1.310.481.4%4.43%5.81%98572
$31.00Sep 18$1.210.414.8%4.09%8.85%1921.6K
$30.00Aug 28$1.110.471.4%3.75%5.14%3122.7K
$31.00Sep 11$1.000.404.8%3.38%8.14%22
$32.00Sep 18$0.900.338.1%3.04%11.19%4647.0K
$31.00Sep 4$0.890.384.8%3.01%7.77%266304
$30.00Aug 21$0.780.461.4%2.64%4.02%6166.1K
$31.00Aug 28$0.740.364.8%2.50%7.27%2621.8K

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 23,367
Total Puts 20,285
Put/Call Ratio 0.87
Net Difference 3,082

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 148,836
Total Puts 173,857
Average Put/Call Ratio 1.24
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