Tour v492
CCL
CARNIVAL CORP LTD
$29.67 +0.27%
$29.75 (+0.27%)🌙
as of 08/05 06:33 PM
(8/4 18:30) ◀
|
Wednesday, August 5, 2026 (6:33pm)
January 2026
|
▶ (8/6 18:27)
◀ 8/5 18:33 ▶

Option Volume

Detail
ℹ
Current (08/05) 30,166
Calls: 15,778 (52%)
Puts: 14,388 (48%)
Prior (08/04) 43,652
Calls: 23,367 (54%)
Puts: 20,285 (46%)
Current vs Prior -30.89%
Calls: -32.48% (Calls)
Puts: -29.07% (Puts)
Prior 7-Day Total 329,654
Calls: 150,219 (46%)
Puts: 179,435 (54%)
Prior 7-Day Average 47,093
Calls: 21,459 (46%)
Puts: 25,633 (54%)
Current vs Prior 7-Day Avg -35.94%
Calls: -26.48%
Puts: -43.87%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05) $4.00M
Calls: $2.50M (62%)
Puts: $1.50M (38%)
Prior (08/04) $4.65M
Calls: $3.77M (81%)
Puts: $886.2K (19%)
Current vs Prior -14.14%
Calls: -33.73%
Puts: +69.12%
Prior 7-Day Total $35.99M
Calls: $17.89M (50%)
Puts: $18.09M (50%)
Prior 7-Day Average $5.14M
Calls: $2.56M (50%)
Puts: $2.58M (50%)
Current vs Prior 7-Day Avg -22.28%
Calls: -2.32%
Puts: -42.02%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05) 0.91
Prior (08/04) 0.87
Current vs Prior +5.05%
Prior 7-Day Average 1.26
Current vs Prior 7-Day Avg -27.88%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/05) 743,624
Calls: 363,803 (49%)
Puts: 379,821 (51%)
Prior (08/04) 716,122
Calls: 352,920 (49%)
Puts: 363,202 (51%)
Current vs Prior +3.84%
Prior 7-Day Total 4,141,927
Calls: 1,955,873 (47%)
Puts: 2,186,054 (53%)
Prior 7-Day Average 591,703
Calls: 279,410 (47%)
Puts: 312,293 (53%)
Current vs Prior 7-Day Avg +25.68%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 3.74% | 6.61%8.09% | 13.58%
Prior 5.10% | 7.40%8.55% | 14.26%
Current vs Prior -26.69% | -10.74%-5.39% | -4.76%
Prior 7-Day Avg 5.34% | 7.68%9.95% | 15.24%
Current vs 7-Day Avg -29.99% | -13.96%-18.66% | -10.86%
Prior 7-Day Eod 5.10% | 7.40%8.55% | 14.26%
Current vs 7-Day Eod -26.69% | -10.74%-5.39% | -4.76%
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

Moderately bullish flow with 62% call dollar volume ($2.50M).

Smart Money BULLISH
Retail Flow NEUTRAL
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 16 of results (avg 7.5%, best 5.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$32.00Sep 180.810.86$0.846.0%2110.327.2K
$30.00Sep 181.501.60$1.556.5%2430.4916.1K
$24.00Aug 75.555.95$5.757.0%11.00--
$26.00Sep 184.054.35$4.207.1%20.831.5K
$27.00Sep 183.303.55$3.437.3%130.762.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$27.00Sep 180.660.70$0.685.9%2190.259.9K
$29.00Sep 181.351.44$1.406.4%6260.422.1K
$28.00Sep 180.971.04$1.007.0%4190.338.9K
$29.00Sep 41.091.17$1.137.1%1.8K0.413
$31.00Aug 282.012.17$2.097.7%10.641

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 21 found (avg $0.61, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.00Sep 180.360.42$0.3915.4%2460.18794
$33.00Sep 40.360.43$0.4017.5%40.2019
$31.50Aug 210.370.45$0.4119.5%90.2694
$33.00Sep 180.560.61$0.598.5%890.247.2K
$32.00Sep 180.810.86$0.846.0%2110.327.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.00Aug 210.060.07$0.0714.3%520.054.4K
$29.50Aug 70.340.41$0.3818.4%2650.46175
$27.00Aug 280.350.40$0.3813.2%1130.19327
$28.00Aug 210.400.46$0.4314.0%1060.252.2K
$26.00Sep 180.440.49$0.4710.6%7920.1846.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 61 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$24.00Aug 75.555.95$5.757.0%11.00--
$25.00Aug 74.305.05$4.6816.0%41.00--
$26.50Aug 72.804.35$3.5843.3%51.00153
$27.50Aug 72.092.50$2.3017.8%41.00577
$24.00Aug 144.556.75$5.6538.9%11.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$33.00Aug 72.474.50$3.4958.2%20.994
$34.00Aug 73.355.40$4.3846.8%20.971
$35.00Aug 215.105.60$5.359.3%20.97--
$32.00Aug 71.063.70$2.38110.9%90.976
$31.50Aug 71.702.14$1.9222.9%100.954

Most actively traded options today. High liquidity = easy entry/exit. 160 active (total vol 16.6K, top 1.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Aug 140.570.74$0.6625.8%8550.442.5K
$30.00Aug 70.210.30$0.2634.6%6670.362.5K
$29.00Aug 211.321.49$1.4112.1%5730.613.2K
$31.00Aug 210.490.60$0.5420.4%2910.322.0K
$31.00Sep 181.131.24$1.199.2%2590.401.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$29.00Sep 41.091.17$1.137.1%1.8K0.413
$27.00Sep 40.450.52$0.4914.3%1.4K0.2228
$26.00Sep 180.440.49$0.4710.6%7920.1846.9K
$29.00Aug 210.740.81$0.789.0%7910.391.2K
$24.00Sep 180.170.23$0.2030.0%6680.0934.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 33 strikes (avg 71.3%, max 260.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$24.00Aug 7Sep 18167.1%46.4%260.5%14155
$25.00Aug 7Sep 18131.5%44.7%194.3%473.0K
$26.00Aug 7Sep 18120.8%43.4%178.2%61.5K
$27.00Aug 7Sep 1877.9%42.0%85.6%432.4K
$32.00Aug 7Sep 1857.6%42.7%35.0%2537.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$24.00Aug 7Sep 18167.1%46.4%260.5%66935.1K
$25.50Aug 7Aug 21144.2%43.2%233.6%161.4K
$25.00Aug 7Sep 18131.5%44.7%194.3%1708.7K
$26.00Aug 7Sep 18120.8%43.4%178.2%79348.3K
$34.00Aug 7Sep 18100.5%41.4%142.4%3293

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 77 found (best R:R 14.38, avg 2.54)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$32.00$34.00Aug 14$0.13$1.87$0.1314.38$32.13
$33.00$34.00Sep 11$0.10$0.90$0.109.00$33.10
$34.00$35.00Sep 18$0.10$0.90$0.109.00$34.10
$33.00$34.00Aug 28$0.11$0.89$0.118.09$33.11
$33.00$34.00Sep 4$0.16$0.84$0.165.25$33.16
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$25.00$24.00Sep 18$0.11$0.89$0.118.09$24.89
$27.00$26.00Sep 4$0.14$0.86$0.146.14$26.86
$26.00$25.00Aug 28$0.15$0.85$0.155.67$25.85
$26.00$25.00Sep 18$0.16$0.84$0.165.25$25.84
$27.50$27.00Aug 21$0.10$0.40$0.104.00$27.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 89 found (best R:R 10.11, avg 1.20)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$24.00$27.00Sep 4$2.73$2.73$0.2710.11$26.73
$25.00$26.00Sep 18$0.85$0.85$0.155.67$25.85
$29.00$29.50Aug 7$0.39$0.39$0.113.55$29.39
$27.50$28.00Aug 21$0.39$0.39$0.113.55$27.89
$26.00$27.00Sep 18$0.77$0.77$0.233.35$26.77
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$34.00$33.00Aug 7$0.89$0.89$0.118.09$33.11
$35.00$31.00Aug 21$3.40$3.40$0.605.67$31.60
$34.00$31.00Sep 18$2.13$2.13$0.872.45$31.87
$32.00$31.00Aug 28$0.67$0.67$0.332.03$31.33
$31.00$30.50Aug 7$0.32$0.32$0.181.78$30.68

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 21 found (avg debit $0.33, cheapest $0.10)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$25.00Aug 7Aug 21$0.10131.5%50.4%
$28.50Aug 7Aug 14$0.1349.6%46.2%
$32.00Aug 7Aug 14$0.1357.6%45.0%
$33.00Aug 21Aug 28$0.1839.1%43.9%
$31.50Aug 7Aug 14$0.1950.6%44.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$28.00Aug 7Aug 14$0.2450.4%46.3%
$34.00Aug 7Sep 18$0.25100.5%41.4%
$27.50Aug 7Aug 14$0.2855.2%57.3%
$28.50Aug 7Aug 14$0.3249.6%46.2%
$29.50Aug 7Aug 14$0.3948.9%44.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 58 found (cheapest 2.86% of stock, avg 10.46%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$29.50Aug 7$0.47$0.38$0.85$28.65$30.352.86%
$30.00Aug 7$0.26$0.64$0.90$29.10$30.903.03%
$29.00Aug 7$0.86$0.18$1.04$27.96$30.043.51%
$30.50Aug 7$0.12$0.93$1.05$29.45$31.553.54%
$31.00Aug 7$0.06$1.25$1.31$29.69$32.314.42%
$28.50Aug 7$1.26$0.08$1.34$27.16$29.844.52%
$29.50Aug 14$0.89$0.77$1.66$27.84$31.165.59%
$28.00Aug 7$1.68$0.03$1.71$26.29$29.715.76%
$30.00Aug 14$0.66$1.07$1.73$28.27$31.735.83%
$28.50Aug 14$1.39$0.40$1.79$26.71$30.296.03%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 155 found (cheapest 0.47% of stock, avg 3.81%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$31.00$28.50Aug 7$0.06$0.08$0.14$28.36$31.14
$31.00$26.00Aug 7$0.06$0.08$0.14$25.86$31.14
$31.00$25.50Aug 7$0.06$0.10$0.16$25.34$31.16
$30.50$28.50Aug 7$0.12$0.08$0.20$28.30$30.70
$30.50$26.00Aug 7$0.12$0.08$0.20$25.80$30.70
$30.50$25.50Aug 7$0.12$0.10$0.22$25.28$30.72
$31.00$29.00Aug 7$0.06$0.18$0.24$28.76$31.24
$30.50$29.00Aug 7$0.12$0.18$0.30$28.70$30.80
$34.00$25.00Aug 28$0.18$0.15$0.33$24.67$34.33
$30.00$28.50Aug 7$0.26$0.08$0.34$28.16$30.34

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 99 found (best R:R 9.00, avg credit $0.58)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
27/2829/30Sep 18$0.90$0.109.00$27.10$29.90
26/2728/29Sep 18$0.89$0.118.09$26.11$28.89
24/2526/27Sep 18$0.88$0.127.33$24.12$26.88
29/3031/32Sep 18$0.85$0.155.67$29.15$31.85
30/3132/33Sep 18$0.85$0.155.67$30.15$32.85
25/2628/29Sep 18$0.84$0.165.25$25.16$28.84
29/3031/32Sep 4$0.83$0.174.88$29.17$31.83
25/2628/29Aug 28$0.80$0.204.00$25.20$28.80
30/3133/34Sep 18$0.80$0.204.00$30.20$33.80
30/3132/33Aug 28$0.79$0.213.76$30.21$32.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 60 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$32.00$33.00$34.00Sep 18$0.05$0.9519.00
$30.00$31.00$32.00Aug 28$0.06$0.9415.67
$33.00$34.00$35.00Sep 4$0.06$0.9415.67
$32.00$33.00$34.00Aug 28$0.07$0.9313.29
$29.00$30.00$31.00Sep 4$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$25.00$26.00$27.00Sep 18$0.05$0.9519.00
$30.00$31.00$32.00Aug 28$0.06$0.9415.67
$27.00$28.00$29.00Sep 4$0.08$0.9211.50
$27.00$28.00$29.00Sep 18$0.08$0.9211.50
$28.00$29.00$30.00Sep 18$0.10$0.909.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 82 found (best net $-0.37, 75 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$24.00$27.001:2Sep 4-$0.39$2.61
$27.00$29.001:2Sep 4-$0.46$1.54
$34.00$35.001:2Aug 21$0.00$1.00
$34.00$35.001:2Aug 28$0.00$1.00
$33.00$34.001:2Aug 28-$0.07$0.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$34.00$31.001:2Sep 18-$0.37$2.63
$26.00$25.001:2Aug 28$0.00$1.00
$25.00$24.001:2Sep 18-$0.09$0.91
$28.00$27.001:2Aug 28-$0.14$0.86
$26.00$25.001:2Sep 18-$0.15$0.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 32 found (best yield 5.06%, avg 1.84%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$30.00Sep 18$1.500.491.1%5.06%6.17%24316.1K
$30.00Sep 4$1.220.481.1%4.11%5.22%37613
$31.00Sep 18$1.130.404.5%3.81%8.29%2591.7K
$30.00Aug 28$1.020.471.1%3.44%4.55%582.7K
$30.00Sep 11$1.000.481.1%3.37%4.48%3421
$30.00Aug 21$0.830.461.1%2.80%3.91%2456.3K
$31.00Sep 4$0.820.374.5%2.76%7.25%82531
$32.00Sep 18$0.810.327.8%2.73%10.58%2117.2K
$31.00Sep 11$0.700.384.5%2.36%6.84%174
$31.00Aug 28$0.680.364.5%2.29%6.77%1022.0K

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

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 150,219
Total Puts 179,435
Average Put/Call Ratio 1.26
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