Tour v492
RCL
ROYAL CARIBBEAN GROU
$327.42 +0.52%
(8/4 19:07) ◀
|
Wednesday, August 5, 2026 (7:08pm)
January 2026
|
▶ (8/6 19:07)
◀ 8/5 19:08 ▶

Option Volume

Detail
ℹ
Current (08/05) 2,533
Calls: 1,016 (40%)
Puts: 1,517 (60%)
Prior (08/04) 2,443
Calls: 1,233 (50%)
Puts: 1,210 (50%)
Current vs Prior +3.68%
Calls: -17.60% (Calls)
Puts: +25.37% (Puts)
Prior 7-Day Total 60,301
Calls: 25,316 (42%)
Puts: 34,985 (58%)
Prior 7-Day Average 8,614
Calls: 3,616 (42%)
Puts: 4,997 (58%)
Current vs Prior 7-Day Avg -70.60%
Calls: -71.91%
Puts: -69.65%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/05) $2.36M
Calls: $1.29M (55%)
Puts: $1.07M (45%)
Prior (08/04) $3.91M
Calls: $2.98M (76%)
Puts: $926.6K (24%)
Current vs Prior -39.73%
Calls: -56.79%
Puts: +15.17%
Prior 7-Day Total $82.04M
Calls: $48.17M (59%)
Puts: $33.87M (41%)
Prior 7-Day Average $11.72M
Calls: $6.88M (59%)
Puts: $4.84M (41%)
Current vs Prior 7-Day Avg -79.90%
Calls: -81.28%
Puts: -77.94%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05) 1.49
Prior (08/04) 0.98
Current vs Prior +52.15%
Prior 7-Day Average 1.32
Current vs Prior 7-Day Avg +13.09%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/05) 41,025
Calls: 11,547 (28%)
Puts: 29,478 (72%)
Prior (08/04) 51,918
Calls: 13,070 (25%)
Puts: 38,848 (75%)
Current vs Prior -20.98%
Prior 7-Day Total 416,950
Calls: 123,381 (30%)
Puts: 293,569 (70%)
Prior 7-Day Average 59,564
Calls: 17,625 (30%)
Puts: 41,938 (70%)
Current vs Prior 7-Day Avg -31.12%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 3.37% | 5.71%7.93% | 12.86%
Prior 4.19% | 6.37%8.49% | 13.69%
Current vs Prior -19.46% | -10.34%-6.63% | -6.09%
Prior 7-Day Avg 4.94% | 7.30%9.95% | 15.03%
Current vs 7-Day Avg -31.73% | -21.76%-20.36% | -14.45%
Prior 7-Day Eod 4.19% | 6.37%8.49% | 13.69%
Current vs 7-Day Eod -19.46% | -10.34%-6.63% | -6.09%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 18.28% | 18.34%
Calls: 14.63% | 17.14%
Puts: 21.92% | 19.53%
Prior 18.28% | 18.34%
Calls: 14.63% | 17.14%
Puts: 21.92% | 19.53%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 16.32% | 17.56%
Calls: 13.17% | 15.93%
Puts: 19.47% | 19.19%
Current vs 7-Day Avg +11.99% | +4.42%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Bearish P/C ratio of 1.49 indicates protective positioning. P/C ratio rising 52% - increased hedging/bearish positioning. Put-heavy open interest (29,478 puts vs 11,547 calls) suggests hedging or bearish positioning. Declining open interest (down 21%) indicates positions being closed.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 5 of results (avg 8.2%, best 5.7%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Aug 755.9059.20$57.555.7%10.984
$330.00Sep 1817.0018.40$17.707.9%20.513.6K
$300.00Sep 1834.9038.10$36.508.8%50.75638
$300.00Aug 725.9028.60$27.259.9%30.9073
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Sep 1818.3020.00$19.158.9%40.49281

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. 31 found (avg delta 0.66, highest 0.98)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Aug 755.9059.20$57.555.7%10.984
$305.00Aug 721.1023.80$22.4512.0%10.91--
$300.00Aug 725.9028.60$27.259.9%30.9073
$317.50Aug 710.0013.20$11.6027.6%10.81--
$307.50Aug 2123.2026.50$24.8513.3%10.7884
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$345.00Aug 716.3019.40$17.8517.4%20.9322
$335.00Aug 77.7010.90$9.3034.4%10.75--
$340.00Aug 1415.0017.80$16.4017.1%10.71--
$332.50Aug 76.009.10$7.5541.1%60.64--
$340.00Aug 2819.3021.60$20.4511.2%10.62--

Most actively traded options today. High liquidity = easy entry/exit. 127 active (total vol 1.9K, top 188)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$335.00Aug 217.308.80$8.0518.6%1670.42122
$330.00Aug 72.455.40$3.9375.1%670.45121
$320.00Sep 1821.8024.10$22.9510.0%670.59470
$340.00Aug 70.351.30$0.83114.5%640.15284
$335.00Aug 70.902.65$1.7898.3%460.2794
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$325.00Aug 219.1010.80$9.9517.1%1880.44245
$290.00Sep 184.806.00$5.4022.2%1270.19926
$285.00Sep 41.903.30$2.6053.8%1260.121
$280.00Aug 70.002.15$1.08199.1%800.07123
$310.00Sep 189.9011.20$10.5512.3%790.33319

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 46.2%, max 248.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$300.00Aug 7Sep 1899.2%41.5%138.8%8711
$360.00Aug 7Sep 1870.9%42.1%68.3%6242
$350.00Aug 7Sep 1861.5%41.3%48.9%15684
$345.00Aug 7Aug 2853.4%41.3%29.4%488
$325.00Aug 7Sep 452.7%40.9%28.9%8108
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$280.00Aug 7Sep 18150.5%43.2%248.7%89123
$290.00Aug 7Sep 18124.0%42.9%189.3%147974
$305.00Aug 7Sep 478.0%42.7%82.8%544
$295.00Aug 7Sep 477.8%44.3%75.6%720
$307.50Aug 7Aug 2172.6%42.6%70.3%327

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 87 found (best R:R 27.69, avg 4.86)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$365.00$390.00Aug 21$1.23$23.77$1.2319.33$366.23
$345.00$350.00Aug 14$0.28$4.72$0.2816.86$345.28
$350.00$352.50Aug 14$0.15$2.35$0.1515.67$350.15
$365.00$375.00Aug 28$0.65$9.35$0.6514.38$365.65
$340.00$342.50Aug 14$0.20$2.30$0.2011.50$340.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$305.00$270.00Aug 14$1.22$33.78$1.2227.69$303.78
$280.00$270.00Aug 21$0.38$9.62$0.3825.32$279.62
$290.00$280.00Aug 21$0.47$9.53$0.4720.28$289.53
$305.00$295.00Aug 7$0.63$9.37$0.6314.87$304.37
$275.00$265.00Sep 4$0.64$9.36$0.6414.63$274.36

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 99 found (best R:R 24.00, avg 1.06)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$300.00$305.00Aug 7$4.80$4.80$0.2024.00$304.80
$305.00$317.50Aug 7$10.85$10.85$1.656.58$315.85
$317.50$320.00Aug 7$2.10$2.10$0.405.25$319.60
$307.50$315.00Aug 21$5.60$5.60$1.902.95$313.10
$320.00$322.50Aug 7$1.80$1.80$0.702.57$321.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$345.00$335.00Aug 7$8.55$8.55$1.455.90$336.45
$335.00$332.50Aug 7$1.75$1.75$0.752.33$333.25
$332.50$330.00Aug 7$1.70$1.70$0.802.13$330.80
$340.00$330.00Aug 14$6.65$6.65$3.351.99$333.35
$340.00$335.00Aug 28$3.00$3.00$2.001.50$337.00

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 28 found (avg debit $3.11, cheapest $0.27)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$365.00Aug 21Aug 28$0.7543.0%40.2%
$390.00Aug 21Sep 4$1.2047.1%43.9%
$360.00Aug 7Aug 14$1.2570.9%50.7%
$350.00Aug 7Aug 14$1.9561.5%47.3%
$345.00Aug 7Aug 14$2.1353.4%42.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$290.00Aug 7Aug 21$0.27124.0%45.5%
$305.00Aug 7Aug 14$1.1278.0%45.7%
$300.00Aug 21Aug 28$1.3543.5%42.5%
$295.00Aug 7Aug 21$2.0877.8%47.7%
$310.00Aug 7Aug 14$2.1261.3%44.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 23 found (cheapest 2.99% of stock, avg 6.48%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$330.00Aug 7$3.93$5.85$9.78$320.22$339.782.99%
$325.00Aug 7$6.40$3.58$9.98$315.02$334.983.05%
$327.50Aug 7$5.35$4.65$10.00$317.50$337.503.05%
$332.50Aug 7$3.00$7.55$10.55$321.95$343.053.22%
$320.00Aug 7$9.50$1.53$11.03$308.97$331.033.37%
$335.00Aug 7$1.78$9.30$11.08$323.92$346.083.38%
$317.50Aug 7$11.60$1.35$12.95$304.55$330.453.96%
$330.00Aug 14$7.40$9.75$17.15$312.85$347.155.24%
$325.00Aug 14$10.05$7.25$17.30$307.70$342.305.28%
$345.00Aug 7$0.60$17.85$18.45$326.55$363.455.63%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 130 found (cheapest 0.67% of stock, avg 3.67%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$340.00$317.50Aug 7$0.83$1.35$2.18$315.32$342.18
$340.00$312.50Aug 7$0.83$1.45$2.28$310.22$342.28
$340.00$320.00Aug 7$0.83$1.53$2.36$317.64$342.36
$335.00$317.50Aug 7$1.78$1.35$3.13$314.37$338.13
$335.00$312.50Aug 7$1.78$1.45$3.23$309.27$338.23
$335.00$320.00Aug 7$1.78$1.53$3.31$316.69$338.31
$337.50$317.50Aug 7$2.00$1.35$3.35$314.15$340.85
$337.50$312.50Aug 7$2.00$1.45$3.45$309.05$340.95
$337.50$320.00Aug 7$2.00$1.53$3.53$316.47$341.03
$365.00$300.00Aug 21$1.78$2.45$4.23$295.77$369.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 235 found (best R:R 19.00, avg credit $4.13)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
300/305325/330Aug 21$4.75$0.2519.00$300.25$329.75
330/335340/345Aug 28$4.65$0.3513.29$330.35$344.65
300/305308/315Aug 21$6.95$0.5512.64$298.05$314.45
315/318325/328Aug 14$2.30$0.2011.50$315.20$327.30
325/328332/335Aug 7$2.29$0.2110.90$325.21$334.79
325/330335/340Aug 28$4.55$0.4510.11$325.45$339.55
325/330340/345Aug 28$4.55$0.4510.11$325.45$344.55
315/318320/322Aug 7$2.27$0.239.87$315.23$322.27
335/340345/350Aug 28$4.40$0.607.33$335.60$349.40
310/312328/330Aug 7$2.19$0.317.06$310.31$329.69

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 38 found (best R:R 110.11, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$330.00$335.00$340.00Aug 21$0.20$4.8024.00
$370.00$380.00$390.00Sep 18$0.57$9.4316.54
$330.00$335.00$340.00Aug 28$0.30$4.7015.67
$330.00$340.00$350.00Sep 18$0.70$9.3013.29
$340.00$345.00$350.00Aug 28$0.45$4.5510.11
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$270.00$280.00$290.00Aug 21$0.09$9.91110.11
$305.00$310.00$315.00Aug 14$0.05$4.9599.00
$330.00$332.50$335.00Aug 7$0.05$2.4549.00
$325.00$330.00$335.00Aug 28$0.10$4.9049.00
$280.00$290.00$300.00Sep 18$0.30$9.7032.33

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 $-0.30, 66 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$305.00$317.501:2Aug 7-$0.75$11.75
$300.00$320.001:2Sep 18-$9.40$10.60
$340.00$350.001:2Aug 21-$1.05$8.95
$365.00$375.001:2Aug 28-$1.23$8.77
$350.00$360.001:2Aug 28-$1.70$8.30
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$335.00$315.001:2Sep 4-$0.30$19.70
$320.00$307.501:2Aug 21-$0.06$12.44
$280.00$270.001:2Aug 21-$0.12$9.88
$290.00$280.001:2Aug 21-$0.41$9.59
$345.00$335.001:2Aug 7-$0.75$9.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 36 found (best yield 5.19%, avg 1.45%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$330.00Sep 18$17.000.510.8%5.19%5.98%23.6K
$340.00Sep 18$12.600.423.8%3.85%7.69%3--
$330.00Aug 28$11.700.490.8%3.57%4.36%222
$335.00Aug 28$9.700.442.3%2.96%5.28%49
$350.00Sep 18$9.500.346.9%2.90%9.80%10684
$330.00Aug 21$9.100.490.8%2.78%3.57%3192
$340.00Aug 28$7.800.383.8%2.38%6.22%343
$327.50Aug 14$7.400.510.0%2.26%2.28%35
$335.00Aug 21$7.300.422.3%2.23%4.54%167122
$360.00Sep 18$6.700.289.9%2.05%12.00%3242

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 1,016
Total Puts 1,517
Put/Call Ratio 1.49
Net Difference -501

Prior's Put/Call Breakdown

Total Calls 1,233
Total Puts 1,210
Put/Call Ratio 0.98
Net Difference 23

Prior 7-Day Put/Call Summary

Total Calls 25,316
Total Puts 34,985
Average Put/Call Ratio 1.32
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