RCL - Options Database

RCL

ROYAL CARIBBEAN GROU

$305.04 +3.92%

$306.01 (+0.32%)🌙

as of 07/27 06:02 PM

(7/27 14:05) ◀

Monday, July 27, 2026 (6:02pm)

▶ (7/28 09:35)

◀ 7/27 18:02 ▶

Option Volume

Detail

ℹ

Current (07/27) 15,149

Calls: 9,252 (61%)

Puts: 5,897 (39%)

Prior (07/24) 4,372

Calls: 1,815 (42%)

Puts: 2,557 (58%)

Current vs Prior +246.50%

Calls: +409.75% (Calls)

Puts: +130.62% (Puts)

Prior 7-Day Total 30,509

Calls: 10,505 (34%)

Puts: 20,004 (66%)

Prior 7-Day Average 4,358

Calls: 1,500 (34%)

Puts: 2,857 (66%)

Current vs Prior 7-Day Avg +247.58%

Calls: +516.51%

Puts: +106.35%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/27) $18.31M

Calls: $16.16M (88%)

Puts: $2.15M (12%)

Prior (07/24) $3.87M

Calls: $2.02M (52%)

Puts: $1.85M (48%)

Current vs Prior +373.34%

Calls: +700.75%

Puts: +16.37%

Prior 7-Day Total $40.83M

Calls: $11.49M (28%)

Puts: $29.33M (72%)

Prior 7-Day Average $5.83M

Calls: $1.64M (28%)

Puts: $4.19M (72%)

Current vs Prior 7-Day Avg +214.01%

Calls: +884.28%

Puts: -48.60%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/27) 0.64

Prior (07/24) 1.41

Current vs Prior -54.76%

Prior 7-Day Average 1.78

Current vs Prior 7-Day Avg -64.11%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/27) 90,835

Calls: 27,665 (30%)

Puts: 63,170 (70%)

Prior (07/24) 56,884

Calls: 16,812 (30%)

Puts: 40,072 (70%)

Current vs Prior +59.68%

Prior 7-Day Total 284,795

Calls: 94,759 (33%)

Puts: 190,036 (67%)

Prior 7-Day Average 40,685

Calls: 13,537 (33%)

Puts: 27,148 (67%)

Current vs Prior 7-Day Avg +123.26%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)

Current 8.61% | 9.95%12.34% | 17.15%

Prior 9.42% | 10.66%12.76% | 17.44%

Current vs Prior -8.64% | -6.69%-3.26% | -1.70%

Prior 7-Day Avg 4.74% | 9.36%9.87% | 17.00%

Current vs 7-Day Avg +81.37% | +6.30%+25.00% | +0.88%

Prior 7-Day Eod 9.42% | 10.66%12.76% | 17.44%

Current vs 7-Day Eod -8.64% | -6.69%-3.26% | -1.70%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.58% | 12.91%

Calls: 4.41% | 8.64%

Puts: 4.76% | 17.18%

Prior 35.98% | 19.12%

Calls: 46.51% | 21.98%

Puts: 25.45% | 16.27%

Current vs Prior -87.27% | -32.48%

Prior 7-Day Avg 35.98% | 19.12%

Calls: 46.51% | 21.98%

Puts: 25.45% | 16.27%

Current vs 7-Day Avg -87.27% | -32.48%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($16.16M) vs puts ($2.15M). Massive premium surge with dollar volume up 373% vs prior. Dollar volume significantly above 7-day average (214% higher). Unusually high activity with volume up 246% vs prior - elevated interest.

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 BEARISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

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

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 9 of results (avg 8.4%, best 6.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Aug 14	57.00	61.00	$59.00	6.8%	--	0.91	10
$252.50	Jul 31	53.00	57.00	$55.00	7.3%	1	0.95	--
$250.00	Aug 7	56.00	60.40	$58.20	7.6%	--	0.92	10
$250.00	Jul 31	55.10	59.50	$57.30	7.7%	21	0.96	1
$260.00	Aug 7	47.00	51.20	$49.10	8.6%	3	0.89	3

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Aug 7	43.10	47.50	$45.30	9.7%	--	0.89	20

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 71 found (avg delta 0.70, highest 0.96)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Jul 31	55.10	59.50	$57.30	7.7%	21	0.96	1
$252.50	Jul 31	53.00	57.00	$55.00	7.3%	1	0.95	--
$250.00	Aug 7	56.00	60.40	$58.20	7.6%	--	0.92	10
$250.00	Aug 14	57.00	61.00	$59.00	6.8%	--	0.91	10
$260.00	Aug 7	47.00	51.20	$49.10	8.6%	3	0.89	3

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$345.00	Jul 31	37.60	42.00	$39.80	11.1%	--	0.92	20
$340.00	Jul 31	33.90	37.50	$35.70	10.1%	2	0.89	20
$350.00	Aug 7	43.10	47.50	$45.30	9.7%	--	0.89	20
$335.00	Jul 31	29.00	33.20	$31.10	13.5%	--	0.84	84
$330.00	Jul 31	25.00	29.30	$27.15	15.8%	1	0.79	17

Most actively traded options today. High liquidity = easy entry/exit. 189 active (total vol 4.8K, top 298)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$270.00	Jul 31	36.50	40.70	$38.60	10.9%	200	0.89	6
$300.00	Jul 31	14.00	17.40	$15.70	21.7%	157	0.61	105
$345.00	Jul 31	0.55	2.40	$1.48	125.0%	141	0.11	7
$320.00	Jul 31	5.00	9.00	$7.00	57.1%	124	0.36	75
$310.00	Jul 31	8.50	12.30	$10.40	36.5%	115	0.48	240

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Jul 31	0.05	1.30	$0.68	183.8%	298	0.05	71
$265.00	Jul 31	0.60	4.80	$2.70	155.6%	223	0.12	53
$270.00	Jul 31	1.50	2.45	$1.98	48.0%	202	0.12	93
$250.00	Jul 31	0.60	0.90	$0.75	40.0%	201	0.05	283
$280.00	Aug 7	4.80	7.40	$6.10	42.6%	106	0.23	18

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 53 strikes (avg 76.2%, max 188.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$355.00	Jul 31	Aug 21	103.5%	51.5%	100.9%	23	26
$280.00	Jul 31	Aug 28	109.6%	57.3%	91.3%	3	17
$290.00	Jul 31	Aug 21	107.8%	56.6%	90.3%	64	559
$282.50	Jul 31	Aug 21	105.8%	57.1%	85.3%	2	1
$305.00	Jul 31	Aug 28	99.0%	53.8%	84.1%	41	113

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$245.00	Jul 31	Sep 4	171.5%	59.4%	188.8%	48	278
$265.00	Jul 31	Aug 28	129.6%	59.7%	117.2%	231	57
$250.00	Jul 31	Aug 28	120.8%	61.4%	96.8%	202	288
$280.00	Jul 31	Aug 28	109.6%	57.3%	91.3%	26	33
$290.00	Jul 31	Aug 21	107.8%	56.6%	90.3%	43	631

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 147 found (best R:R 28.41, avg 3.72)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$355.00	$360.00	Aug 7	$0.20	$4.80	$0.20	24.00	$355.20
$332.50	$335.00	Jul 31	$0.17	$2.33	$0.17	13.71	$332.67
$345.00	$350.00	Aug 7	$0.37	$4.63	$0.37	12.51	$345.37
$355.00	$357.50	Jul 31	$0.20	$2.30	$0.20	11.50	$355.20
$340.00	$345.00	Aug 7	$0.48	$4.52	$0.48	9.42	$340.48

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$265.00	$260.00	Aug 7	$0.17	$4.83	$0.17	28.41	$264.83
$250.00	$245.00	Aug 7	$0.20	$4.80	$0.20	24.00	$249.80
$255.00	$250.00	Aug 14	$0.27	$4.73	$0.27	17.52	$254.73
$252.50	$250.00	Jul 31	$0.15	$2.35	$0.15	15.67	$252.35
$292.50	$290.00	Jul 31	$0.15	$2.35	$0.15	15.67	$292.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 183 found (best R:R 18.23, avg 1.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$252.50	$265.00	Jul 31	$11.85	$11.85	$0.65	18.23	$264.35
$250.00	$252.50	Jul 31	$2.30	$2.30	$0.20	11.50	$252.30
$265.00	$270.00	Jul 31	$4.55	$4.55	$0.45	10.11	$269.55
$250.00	$260.00	Aug 7	$9.10	$9.10	$0.90	10.11	$259.10
$260.00	$270.00	Aug 7	$8.60	$8.60	$1.40	6.14	$268.60

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$340.00	$335.00	Jul 31	$4.60	$4.60	$0.40	11.50	$335.40
$345.00	$340.00	Jul 31	$4.10	$4.10	$0.90	4.56	$340.90
$335.00	$330.00	Jul 31	$3.95	$3.95	$1.05	3.76	$331.05
$350.00	$320.00	Aug 7	$23.25	$23.25	$6.75	3.44	$326.75
$330.00	$325.00	Jul 31	$3.65	$3.65	$1.35	2.70	$326.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 51 found (avg debit $2.02, cheapest $0.40)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$355.00	Jul 31	Aug 7	$0.40	103.5%	66.4%
$250.00	Jul 31	Aug 7	$0.90	120.8%	93.4%
$365.00	Jul 31	Aug 14	$1.12	93.9%	56.9%
$345.00	Jul 31	Aug 7	$1.17	89.8%	64.2%
$340.00	Jul 31	Aug 7	$1.25	87.7%	62.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$267.50	Jul 31	Aug 7	$0.75	119.9%	78.3%
$290.00	Jul 31	Aug 7	$1.20	107.8%	70.9%
$250.00	Jul 31	Aug 7	$1.45	120.8%	93.4%
$275.00	Jul 31	Aug 7	$1.50	105.9%	74.7%
$270.00	Jul 31	Aug 7	$1.55	106.7%	77.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 56 found (cheapest 8.08% of stock, avg 12.14%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$310.00	Jul 31	$10.40	$14.25	$24.65	$285.35	$334.65	8.08%
$300.00	Jul 31	$15.70	$9.50	$25.20	$274.80	$325.20	8.26%
$305.00	Jul 31	$13.50	$11.75	$25.25	$279.75	$330.25	8.28%
$302.50	Jul 31	$14.65	$10.65	$25.30	$277.20	$327.80	8.29%
$315.00	Jul 31	$8.35	$17.00	$25.35	$289.65	$340.35	8.31%
$297.50	Jul 31	$17.45	$8.50	$25.95	$271.55	$323.45	8.51%
$295.00	Jul 31	$19.30	$7.85	$27.15	$267.85	$322.15	8.90%
$320.00	Jul 31	$7.00	$20.15	$27.15	$292.85	$347.15	8.90%
$292.50	Jul 31	$21.00	$6.75	$27.75	$264.75	$320.25	9.10%
$325.00	Jul 31	$4.50	$23.50	$28.00	$297.00	$353.00	9.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 128 found (cheapest 3.10% of stock, avg 6.84%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$350.00	$245.00	Sep 4	$6.20	$3.25	$9.45	$235.55	$359.45
$350.00	$260.00	Aug 28	$5.50	$4.95	$10.45	$249.55	$360.45
$335.00	$270.00	Aug 14	$6.05	$4.65	$10.70	$259.30	$345.70
$350.00	$265.00	Aug 28	$5.50	$5.75	$11.25	$253.75	$361.25
$330.00	$270.00	Aug 14	$7.10	$4.65	$11.75	$258.25	$341.75
$350.00	$260.00	Sep 4	$6.20	$5.85	$12.05	$247.95	$362.05
$335.00	$277.50	Aug 14	$6.05	$6.20	$12.25	$265.25	$347.25
$340.00	$260.00	Aug 28	$7.70	$4.95	$12.65	$247.35	$352.65
$335.00	$280.00	Aug 14	$6.05	$6.65	$12.70	$267.30	$347.70
$330.00	$277.50	Aug 14	$7.10	$6.20	$13.30	$264.20	$343.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 236 found (best R:R 49.00, avg credit $4.04)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
248/250	265/270	Jul 31	$4.90	$0.10	49.00	$245.10	$269.90
255/258	265/270	Jul 31	$4.90	$0.10	49.00	$252.60	$269.90
248/250	252/265	Jul 31	$12.20	$0.30	40.67	$237.80	$264.70
265/268	270/275	Aug 7	$4.80	$0.20	24.00	$262.70	$274.80
278/280	295/298	Aug 7	$2.40	$0.10	24.00	$277.60	$297.40
270/272	275/278	Jul 31	$2.37	$0.13	18.23	$270.13	$277.37
270/272	278/280	Jul 31	$2.37	$0.13	18.23	$270.13	$279.87
270/272	280/282	Jul 31	$2.37	$0.13	18.23	$270.13	$282.37
270/272	282/285	Jul 31	$2.37	$0.13	18.23	$270.13	$284.87
270/272	285/288	Jul 31	$2.37	$0.13	18.23	$270.13	$287.37

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 79 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$340.00	$345.00	$350.00	Aug 7	$0.11	$4.89	44.45
$345.00	$350.00	$355.00	Aug 21	$0.14	$4.86	34.71
$342.50	$345.00	$347.50	Jul 31	$0.09	$2.41	26.78
$295.00	$297.50	$300.00	Jul 31	$0.10	$2.40	24.00
$250.00	$260.00	$270.00	Aug 7	$0.50	$9.50	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$280.00	$282.50	$285.00	Jul 31	$0.05	$2.45	49.00
$282.50	$285.00	$287.50	Aug 21	$0.05	$2.45	49.00
$315.00	$320.00	$325.00	Jul 31	$0.20	$4.80	24.00
$277.50	$280.00	$282.50	Aug 21	$0.10	$2.40	24.00
$305.00	$310.00	$315.00	Jul 31	$0.25	$4.75	19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 66 found (best net $-5.20, 61 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$250.00	$282.50	1:2	Aug 14	-$5.20	$27.30
$280.00	$305.00	1:2	Aug 28	-$5.75	$19.25
$335.00	$350.00	1:2	Sep 4	-$2.15	$12.85
$315.00	$330.00	1:2	Aug 28	-$4.70	$10.30
$340.00	$350.00	1:2	Aug 28	-$3.30	$6.70

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$297.50	$280.00	1:2	Aug 14	-$1.05	$16.45
$260.00	$245.00	1:2	Sep 4	-$0.65	$14.35
$270.00	$255.00	1:2	Aug 14	-$0.85	$14.15
$280.00	$265.00	1:2	Aug 28	-$2.25	$12.75
$295.00	$280.00	1:2	Aug 28	-$4.25	$10.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 55 found (best yield 5.25%, avg 1.99%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$307.50	Aug 21	$16.00	0.52	0.8%	5.25%	6.05%	1	83
$310.00	Aug 21	$14.50	0.50	1.6%	4.75%	6.38%	3	116
$315.00	Aug 28	$14.30	0.47	3.3%	4.69%	7.95%	2	--
$307.50	Aug 14	$14.00	0.52	0.8%	4.59%	5.40%	20	--
$312.50	Aug 21	$13.50	0.48	2.5%	4.43%	6.87%	2	33
$315.00	Aug 21	$12.50	0.46	3.3%	4.10%	7.36%	6	49
$307.50	Aug 7	$12.00	0.52	0.8%	3.93%	4.74%	1	--
$310.00	Aug 7	$11.20	0.49	1.6%	3.67%	5.30%	25	12
$317.50	Aug 21	$11.00	0.44	4.1%	3.61%	7.69%	9	--
$315.00	Aug 14	$10.50	0.45	3.3%	3.44%	6.71%	1	10

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 9,252

Total Puts 5,897

Put/Call Ratio 0.64

Net Difference 3,355

Prior's Put/Call Breakdown

Total Calls 1,815

Total Puts 2,557

Put/Call Ratio 1.41

Net Difference -742

Prior 7-Day Put/Call Summary

Total Calls 10,505

Total Puts 20,004

Average Put/Call Ratio 1.78

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...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card