RCL - Options Database

RCL

ROYAL CARIBBEAN GROU

$305.00 -0.01%

(7/28 09:35) ◀

Tuesday, July 28, 2026 (9:40am)

▶

◀ 7/28 09:40

Option Volume

Detail

ℹ

Current (07/28 9:40am) 392

Calls: 243 (62%)

Puts: 149 (38%)

Prior --

Calls: 15,954 (79%)

Puts: 4,251 (21%)

Current vs Prior +0.00%

Calls: -98.48% (Calls)

Puts: -96.49% (Puts)

Prior 7-Day Total 39,815

Calls: 28,115 (71%)

Puts: 11,700 (29%)

Prior 7-Day Average 9,953

Calls: 4,016 (71%)

Puts: 1,671 (29%)

Current vs Prior 7-Day Avg -96.06%

Calls: -93.95%

Puts: -91.09%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/28 9:40am) $1.06M

Calls: $878.3K (83%)

Puts: $179.1K (17%)

Prior --

Calls: $12.19M (78%)

Puts: $3.38M (22%)

Current vs Prior +0.00%

Calls: -92.80%

Puts: -94.70%

Prior 7-Day Total $33.50M

Calls: $25.13M (75%)

Puts: $8.37M (25%)

Prior 7-Day Average $8.37M

Calls: $3.59M (75%)

Puts: $1.20M (25%)

Current vs Prior 7-Day Avg -87.37%

Calls: -75.53%

Puts: -85.01%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/28 9:40am) 0.61

Prior 1.00

Current vs Prior -38.68%

Prior 7-Day Average 0.60

Current vs Prior 7-Day Avg +2.57%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/28 9:40am) 97,608

Calls: 30,203 (31%)

Puts: 67,405 (69%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 433,710

Calls: 167,133 (39%)

Puts: 266,577 (61%)

Prior 7-Day Average 108,427

Calls: 41,783 (39%)

Puts: 66,644 (61%)

Current vs Prior 7-Day Avg -9.98%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 5.41% | 7.59%10.44% | 16.05%

Prior 9.05% | 10.22%12.28% | 17.75%

Current vs Prior -40.22% | -25.76%-14.95% | -9.60%

Prior 7-Day Avg 7.23% | 9.53%12.28% | 17.75%

Current vs 7-Day Avg -25.13% | -20.31%-14.95% | -9.60%

Prior 7-Day Eod 9.05% | 10.22%12.34% | 17.15%

Current vs 7-Day Eod -40.22% | -25.76%-15.39% | -6.39%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 42.50% | 30.70%

Calls: 46.91% | 32.60%

Puts: 38.10% | 28.81%

Prior 4.58% | 12.91%

Calls: 4.41% | 8.64%

Puts: 4.76% | 17.18%

Current vs Prior +827.95% | +137.80%

Prior 7-Day Avg 20.89% | 18.36%

Calls: 25.55% | 18.12%

Puts: 16.24% | 18.61%

Current vs 7-Day Avg +103.41% | +67.18%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($878.3K) vs puts ($179.1K). Bullish P/C ratio of 0.61. P/C ratio dropping 39% - sentiment shifting bullish. Put-heavy open interest (67,405 puts vs 30,203 calls) suggests hedging or bearish positioning.

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 BULLISH

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
09:40	BULLISH	BULLISH	BULLISH
09:35	BULLISH	BULLISH	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 15 of results (avg 8.3%, best 6.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$245.00	Jul 31	58.00	61.80	$59.90	6.3%	1	0.97	1
$250.00	Aug 14	54.50	58.50	$56.50	7.1%	1	0.92	10
$250.00	Aug 7	53.50	57.50	$55.50	7.2%	--	0.95	10
$260.00	Aug 21	46.00	49.80	$47.90	7.9%	--	0.87	27
$255.00	Aug 14	49.70	53.90	$51.80	8.1%	1	0.91	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Aug 14	44.50	48.10	$46.30	7.8%	1	0.91	--
$355.00	Jul 31	48.40	52.40	$50.40	7.9%	1	1.00	1
$350.00	Aug 7	43.60	47.70	$45.65	9.0%	--	0.90	20
$340.00	Aug 21	36.80	40.40	$38.60	9.3%	1	0.81	3
$345.00	Jul 31	38.50	42.50	$40.50	9.9%	--	0.97	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. 70 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$245.00	Jul 31	58.00	61.80	$59.90	6.3%	1	0.97	1
$260.00	Jul 31	42.90	46.90	$44.90	8.9%	1	0.97	1
$250.00	Aug 7	53.50	57.50	$55.50	7.2%	--	0.95	10
$265.00	Jul 31	38.00	42.00	$40.00	10.0%	--	0.95	25
$270.00	Jul 31	33.10	37.20	$35.15	11.7%	--	0.94	206

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$355.00	Jul 31	48.40	52.40	$50.40	7.9%	1	1.00	1
$345.00	Jul 31	38.50	42.50	$40.50	9.9%	--	0.97	20
$340.00	Jul 31	33.70	37.70	$35.70	11.2%	--	0.95	21
$335.00	Jul 31	28.90	32.90	$30.90	12.9%	--	0.94	84
$342.50	Jul 31	36.10	40.10	$38.10	10.5%	1	0.91	--

Most actively traded options today. High liquidity = easy entry/exit. 83 active (total vol 262, top 50)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Aug 28	18.60	22.50	$20.55	19.0%	50	0.57	2
$350.00	Jul 31	0.05	0.25	$0.15	133.3%	20	0.02	159
$345.00	Jul 31	0.20	0.40	$0.30	66.7%	16	0.04	143
$300.00	Jul 31	9.00	12.80	$10.90	34.9%	11	0.60	200
$290.00	Jul 31	15.90	19.40	$17.65	19.8%	7	0.76	86

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$245.00	Jul 31	0.05	0.75	$0.40	175.0%	18	0.03	317
$250.00	Jul 31	0.05	0.40	$0.23	152.2%	11	0.02	449
$290.00	Jul 31	2.00	4.90	$3.45	84.1%	6	0.24	118
$245.00	Aug 7	0.00	2.55	$1.27	200.8%	5	0.06	263
$252.50	Jul 31	0.00	0.25	$0.13	192.3%	4	0.01	20

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 50.5%, max 115.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$347.50	Jul 31	Aug 7	99.0%	58.1%	70.4%	1	20
$260.00	Jul 31	Aug 21	93.9%	57.8%	62.4%	1	28
$340.00	Jul 31	Aug 28	72.9%	45.2%	61.5%	--	156
$350.00	Jul 31	Sep 4	70.7%	43.8%	61.2%	20	214
$265.00	Jul 31	Aug 21	92.0%	57.2%	60.8%	1	25

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$255.00	Jul 31	Aug 21	129.6%	60.2%	115.4%	1	159
$245.00	Jul 31	Aug 21	124.1%	62.0%	100.2%	18	330
$267.50	Jul 31	Aug 21	97.5%	55.8%	74.8%	--	123
$250.00	Jul 31	Aug 21	103.9%	59.6%	74.4%	12	1.3K
$277.50	Jul 31	Aug 21	89.6%	54.5%	64.5%	--	99

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 116 found (best R:R 44.45, avg 4.29)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$340.00	$345.00	Aug 7	$0.11	$4.89	$0.11	44.45	$340.11
$340.00	$345.00	Jul 31	$0.23	$4.77	$0.23	20.74	$340.23
$330.00	$335.00	Jul 31	$0.36	$4.64	$0.36	12.89	$330.36
$350.00	$360.00	Aug 21	$0.75	$9.25	$0.75	12.33	$350.75
$335.00	$340.00	Aug 7	$0.47	$4.53	$0.47	9.64	$335.47

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$255.00	$250.00	Aug 14	$0.17	$4.83	$0.17	28.41	$254.83
$265.00	$260.00	Jul 31	$0.19	$4.81	$0.19	25.32	$264.81
$265.00	$260.00	Aug 7	$0.23	$4.77	$0.23	20.74	$264.77
$250.00	$245.00	Aug 21	$0.25	$4.75	$0.25	19.00	$249.75
$275.00	$272.50	Jul 31	$0.17	$2.33	$0.17	13.71	$274.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 157 found (best R:R 99.00, avg 3.29)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$260.00	$265.00	Jul 31	$4.90	$4.90	$0.10	49.00	$264.90
$265.00	$270.00	Jul 31	$4.85	$4.85	$0.15	32.33	$269.85
$250.00	$260.00	Aug 7	$9.45	$9.45	$0.55	17.18	$259.45
$250.00	$255.00	Aug 14	$4.70	$4.70	$0.30	15.67	$254.70
$270.00	$275.00	Jul 31	$4.65	$4.65	$0.35	13.29	$274.65

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$355.00	$345.00	Jul 31	$9.90	$9.90	$0.10	99.00	$345.10
$340.00	$335.00	Jul 31	$4.80	$4.80	$0.20	24.00	$335.20
$342.50	$340.00	Jul 31	$2.40	$2.40	$0.10	24.00	$340.10
$345.00	$342.50	Jul 31	$2.40	$2.40	$0.10	24.00	$342.60
$335.00	$330.00	Jul 31	$4.65	$4.65	$0.35	13.29	$330.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 53 found (avg debit $2.70, cheapest $0.15)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$347.50	Jul 31	Aug 7	$0.15	99.0%	58.1%
$340.00	Jul 31	Aug 7	$0.85	72.9%	52.3%
$345.00	Jul 31	Aug 7	$0.97	72.2%	56.0%
$250.00	Aug 7	Aug 14	$1.00	72.5%	68.4%
$350.00	Jul 31	Aug 7	$1.08	70.7%	60.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$250.00	Jul 31	Aug 7	$0.52	103.9%	72.5%
$350.00	Aug 7	Aug 14	$0.65	60.0%	47.7%
$255.00	Jul 31	Aug 7	$0.80	129.6%	83.5%
$245.00	Jul 31	Aug 7	$0.87	124.1%	88.1%
$267.50	Jul 31	Aug 7	$1.25	97.5%	68.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 56 found (cheapest 5.41% of stock, avg 11.09%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$305.00	Jul 31	$8.10	$8.40	$16.50	$288.50	$321.50	5.41%
$310.00	Jul 31	$5.70	$11.15	$16.85	$293.15	$326.85	5.52%
$302.50	Jul 31	$9.50	$7.45	$16.95	$285.55	$319.45	5.56%
$300.00	Jul 31	$10.90	$6.45	$17.35	$282.65	$317.35	5.69%
$315.00	Jul 31	$3.70	$14.35	$18.05	$296.95	$333.05	5.92%
$297.50	Jul 31	$12.80	$5.60	$18.40	$279.10	$315.90	6.03%
$295.00	Jul 31	$14.15	$4.95	$19.10	$275.90	$314.10	6.26%
$292.50	Jul 31	$15.85	$4.00	$19.85	$272.65	$312.35	6.51%
$320.00	Jul 31	$2.45	$17.75	$20.20	$299.80	$340.20	6.62%
$290.00	Jul 31	$17.65	$3.45	$21.10	$268.90	$311.10	6.92%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 113 found (cheapest 1.94% of stock, avg 4.98%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$330.00	$250.00	Aug 14	$4.18	$1.75	$5.93	$244.07	$335.93
$330.00	$255.00	Aug 14	$4.18	$1.92	$6.10	$248.90	$336.10
$330.00	$245.00	Aug 14	$4.18	$2.05	$6.23	$238.77	$336.23
$325.00	$250.00	Aug 14	$5.55	$1.75	$7.30	$242.70	$332.30
$325.00	$255.00	Aug 14	$5.55	$1.92	$7.47	$247.53	$332.47
$325.00	$245.00	Aug 14	$5.55	$2.05	$7.60	$237.40	$332.60
$317.50	$295.00	Jul 31	$3.20	$4.95	$8.15	$286.85	$325.65
$315.00	$295.00	Jul 31	$3.70	$4.95	$8.65	$286.35	$323.65
$350.00	$270.00	Aug 28	$2.85	$5.85	$8.70	$261.30	$358.70
$317.50	$297.50	Jul 31	$3.20	$5.60	$8.80	$288.70	$326.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 173 found (best R:R 40.67, avg credit $3.94)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
265/268	275/280	Jul 31	$4.88	$0.12	40.67	$262.62	$279.88
260/265	270/275	Jul 31	$4.84	$0.16	30.25	$260.16	$274.84
250/255	260/265	Aug 21	$4.82	$0.18	26.78	$250.18	$264.82
270/272	288/290	Aug 21	$2.37	$0.13	18.23	$270.13	$289.87
265/268	270/275	Aug 7	$4.72	$0.28	16.86	$262.78	$274.72
260/265	275/280	Jul 31	$4.69	$0.31	15.13	$260.31	$279.69
265/268	280/285	Jul 31	$4.68	$0.32	14.63	$262.82	$284.68
250/255	290/295	Aug 7	$4.68	$0.32	14.62	$250.32	$294.68
272/275	288/290	Jul 31	$2.32	$0.18	12.89	$272.68	$289.82
280/282	290/292	Jul 31	$2.32	$0.18	12.89	$280.18	$292.32

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 66 found (best R:R 61.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$330.00	$335.00	$340.00	Aug 7	$0.08	$4.92	61.50
$270.00	$272.50	$275.00	Aug 21	$0.05	$2.45	49.00
$325.00	$330.00	$335.00	Aug 14	$0.12	$4.88	40.67
$270.00	$275.00	$280.00	Jul 31	$0.15	$4.85	32.33
$300.00	$305.00	$310.00	Aug 28	$0.15	$4.85	32.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$320.00	$325.00	$330.00	Jul 31	$0.10	$4.90	49.00
$270.00	$275.00	$280.00	Aug 28	$0.10	$4.90	49.00
$270.00	$275.00	$280.00	Aug 7	$0.13	$4.87	37.46
$330.00	$335.00	$340.00	Jul 31	$0.15	$4.85	32.33
$310.00	$315.00	$320.00	Jul 31	$0.20	$4.80	24.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 83 found (best net $-0.95, 69 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$350.00	$360.00	1:2	Aug 21	-$0.80	$9.20
$340.00	$350.00	1:2	Aug 28	-$0.85	$9.15
$340.00	$345.00	1:2	Jul 31	-$0.07	$4.93
$360.00	$365.00	1:2	Jul 31	-$0.13	$4.87
$330.00	$335.00	1:2	Jul 31	-$0.21	$4.79

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$300.00	$280.00	1:2	Aug 28	-$0.95	$19.05
$330.00	$310.00	1:2	Aug 14	-$3.75	$16.25
$315.00	$300.00	1:2	Aug 7	-$1.95	$13.05
$350.00	$330.00	1:2	Aug 14	-$12.20	$7.80
$265.00	$260.00	1:2	Jul 31	-$0.19	$4.81

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 43 found (best yield 5.18%, avg 1.60%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$305.00	Aug 28	$15.80	0.53	0.0%	5.18%	5.18%	--	74
$305.00	Aug 21	$14.10	0.52	0.0%	4.62%	4.62%	--	15
$310.00	Aug 28	$13.40	0.48	1.6%	4.39%	6.03%	1	2
$307.50	Aug 21	$13.00	0.50	0.8%	4.26%	5.08%	--	84
$310.00	Aug 21	$11.80	0.47	1.6%	3.87%	5.51%	1	115
$307.50	Aug 14	$10.80	0.49	0.8%	3.54%	4.36%	--	20
$312.50	Aug 21	$10.60	0.45	2.5%	3.48%	5.93%	--	35
$315.00	Aug 21	$9.60	0.42	3.3%	3.15%	6.43%	--	54
$305.00	Aug 7	$9.50	0.51	0.0%	3.11%	3.11%	--	11
$320.00	Aug 21	$7.60	0.37	4.9%	2.49%	7.41%	1	178

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 243

Total Puts 149

Put/Call Ratio 0.61

Net Difference 94

Prior's Put/Call Breakdown

Total Calls 15,954

Total Puts 4,251

Put/Call Ratio 1.00

Net Difference 11,703

Prior 7-Day Put/Call Summary

Total Calls 28,115

Total Puts 11,700

Average Put/Call Ratio 0.60

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