RCL - Options Database

RCL

ROYAL CARIBBEAN GROU

$306.50 +0.48%

(7/28 09:40) ◀

Tuesday, July 28, 2026 (9:45am)

▶ (7/28 09:50)

◀ 7/28 09:45 ▶

Option Volume

Detail

ℹ

Current (07/28 9:45am) 769

Calls: 535 (70%)

Puts: 234 (30%)

Prior --

Calls: 15,954 (79%)

Puts: 4,251 (21%)

Current vs Prior +0.00%

Calls: -96.65% (Calls)

Puts: -94.50% (Puts)

Prior 7-Day Total 40,207

Calls: 28,358 (71%)

Puts: 11,849 (29%)

Prior 7-Day Average 8,041

Calls: 4,051 (71%)

Puts: 1,692 (29%)

Current vs Prior 7-Day Avg -90.44%

Calls: -86.79%

Puts: -86.18%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/28 9:45am) $1.50M

Calls: $1.17M (78%)

Puts: $326.2K (22%)

Prior --

Calls: $12.19M (78%)

Puts: $3.38M (22%)

Current vs Prior +0.00%

Calls: -90.41%

Puts: -90.35%

Prior 7-Day Total $34.56M

Calls: $26.01M (75%)

Puts: $8.55M (25%)

Prior 7-Day Average $6.91M

Calls: $3.72M (75%)

Puts: $1.22M (25%)

Current vs Prior 7-Day Avg -78.36%

Calls: -68.53%

Puts: -73.28%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/28 9:45am) 0.44

Prior 1.00

Current vs Prior -56.26%

Prior 7-Day Average 0.60

Current vs Prior 7-Day Avg -27.21%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/28 9:45am) 97,608

Calls: 30,203 (31%)

Puts: 67,405 (69%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 531,318

Calls: 197,336 (37%)

Puts: 333,982 (63%)

Prior 7-Day Average 106,263

Calls: 39,467 (37%)

Puts: 66,796 (63%)

Current vs Prior 7-Day Avg -8.15%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 5.94% | 8.03%10.65% | 16.07%

Prior 9.05% | 10.22%12.28% | 17.75%

Current vs Prior -34.38% | -21.49%-13.24% | -9.49%

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

Current vs 7-Day Avg -17.82% | -15.74%-13.24% | -9.49%

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

Current vs 7-Day Eod -34.38% | -21.49%-13.69% | -6.28%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 32.93% | 24.43%

Calls: 34.04% | 22.92%

Puts: 31.82% | 25.94%

Prior 4.58% | 12.91%

Calls: 4.41% | 8.64%

Puts: 4.76% | 17.18%

Current vs Prior +619.00% | +89.23%

Prior 7-Day Avg 20.89% | 18.36%

Calls: 25.55% | 18.12%

Puts: 16.24% | 18.61%

Current vs 7-Day Avg +57.61% | +33.04%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($1.17M) vs puts ($326.2K). Extreme bullish P/C ratio of 0.44 - heavy call buying (535 calls vs 234 puts). P/C ratio dropping 56% - 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
09:45	BULLISH	BULLISH	BULLISH
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 18 of results (avg 8.2%, best 5.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$255.00	Aug 14	51.90	55.50	$53.70	6.7%	1	0.92	--
$250.00	Aug 14	56.50	60.50	$58.50	6.8%	1	0.93	10
$250.00	Aug 7	55.70	59.80	$57.75	7.1%	--	0.95	10
$260.00	Jul 31	45.20	48.70	$46.95	7.5%	1	0.96	1
$260.00	Aug 7	46.20	50.00	$48.10	7.9%	1	0.91	3

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$362.50	Jul 31	54.70	57.60	$56.15	5.2%	1	0.91	--
$355.00	Jul 31	46.70	50.10	$48.40	7.0%	1	1.00	1
$342.50	Jul 31	35.00	38.00	$36.50	8.2%	1	0.90	--
$350.00	Aug 14	42.00	45.90	$43.95	8.9%	1	0.91	--
$350.00	Aug 7	41.50	45.50	$43.50	9.2%	--	0.90	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. 76 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$265.00	Jul 31	40.30	44.30	$42.30	9.5%	--	0.97	25
$260.00	Jul 31	45.20	48.70	$46.95	7.5%	1	0.96	1
$250.00	Aug 7	55.70	59.80	$57.75	7.1%	--	0.95	10
$270.00	Jul 31	35.50	39.30	$37.40	10.2%	--	0.94	206
$250.00	Aug 14	56.50	60.50	$58.50	6.8%	1	0.93	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$355.00	Jul 31	46.70	50.10	$48.40	7.0%	1	1.00	1
$340.00	Jul 31	31.60	35.70	$33.65	12.2%	--	0.93	21
$362.50	Jul 31	54.70	57.60	$56.15	5.2%	1	0.91	--
$345.00	Jul 31	36.40	40.40	$38.40	10.4%	--	0.91	20
$350.00	Aug 14	42.00	45.90	$43.95	8.9%	1	0.91	--

Most actively traded options today. High liquidity = easy entry/exit. 100 active (total vol 539, top 153)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$325.00	Jul 31	0.90	3.20	$2.05	112.2%	153	0.19	124
$300.00	Aug 28	20.00	23.50	$21.75	16.1%	50	0.59	2
$350.00	Jul 31	0.05	0.25	$0.15	133.3%	26	0.02	159
$345.00	Jul 31	0.25	1.65	$0.95	147.4%	20	0.08	143
$340.00	Aug 21	2.30	5.50	$3.90	82.1%	20	0.20	121

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Jul 31	0.05	0.70	$0.38	171.1%	11	0.03	449
$290.00	Jul 31	1.40	4.60	$3.00	106.7%	10	0.22	118
$295.00	Jul 31	3.40	5.50	$4.45	47.2%	9	0.29	97
$260.00	Jul 31	0.10	0.85	$0.48	156.2%	7	0.04	355
$280.00	Jul 31	0.70	2.50	$1.60	112.5%	6	0.12	43

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 53.6%, max 125.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$345.00	Jul 31	Aug 21	87.7%	44.6%	96.6%	31	193
$260.00	Jul 31	Aug 21	101.6%	58.2%	74.7%	2	28
$347.50	Jul 31	Aug 7	95.0%	55.4%	71.4%	1	20
$280.00	Jul 31	Aug 28	86.4%	51.8%	66.9%	1	17
$270.00	Jul 31	Aug 21	91.4%	55.7%	64.0%	1	224

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$255.00	Jul 31	Aug 21	132.7%	58.8%	125.7%	1	159
$267.50	Jul 31	Aug 21	108.0%	56.4%	91.5%	--	123
$250.00	Jul 31	Aug 21	116.3%	62.5%	86.1%	12	1.3K
$260.00	Jul 31	Aug 21	101.6%	58.2%	74.7%	8	599
$270.00	Jul 31	Aug 28	91.4%	54.7%	67.3%	5	237

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 116 found (best R:R 37.46, avg 4.20)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$340.00	$345.00	Aug 7	$0.28	$4.72	$0.28	16.86	$340.28
$330.00	$335.00	Jul 31	$0.32	$4.68	$0.32	14.63	$330.32
$335.00	$340.00	Aug 7	$0.32	$4.68	$0.32	14.63	$335.32
$350.00	$360.00	Aug 21	$0.77	$9.23	$0.77	11.99	$350.77
$345.00	$350.00	Aug 21	$0.68	$4.32	$0.68	6.35	$345.68

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$255.00	$250.00	Aug 21	$0.13	$4.87	$0.13	37.46	$254.87
$265.00	$260.00	Aug 7	$0.15	$4.85	$0.15	32.33	$264.85
$255.00	$250.00	Aug 14	$0.15	$4.85	$0.15	32.33	$254.85
$272.50	$270.00	Jul 31	$0.15	$2.35	$0.15	15.67	$272.35
$280.00	$277.50	Jul 31	$0.15	$2.35	$0.15	15.67	$279.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 157 found (best R:R 49.00, avg 2.51)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$265.00	$270.00	Jul 31	$4.90	$4.90	$0.10	49.00	$269.90
$250.00	$260.00	Aug 7	$9.65	$9.65	$0.35	27.57	$259.65
$250.00	$255.00	Aug 14	$4.80	$4.80	$0.20	24.00	$254.80
$270.00	$275.00	Jul 31	$4.75	$4.75	$0.25	19.00	$274.75
$275.00	$277.50	Aug 7	$2.35	$2.35	$0.15	15.67	$277.35

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$340.00	$335.00	Jul 31	$4.70	$4.70	$0.30	15.67	$335.30
$330.00	$327.50	Jul 31	$2.30	$2.30	$0.20	11.50	$327.70
$335.00	$330.00	Jul 31	$4.45	$4.45	$0.55	8.09	$330.55
$350.00	$330.00	Aug 14	$16.45	$16.45	$3.55	4.63	$333.55
$325.00	$320.00	Jul 31	$4.10	$4.10	$0.90	4.56	$320.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 53 found (avg debit $2.55, cheapest $0.15)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$347.50	Jul 31	Aug 7	$0.15	95.0%	55.4%
$345.00	Jul 31	Aug 7	$0.35	87.7%	53.6%
$250.00	Aug 7	Aug 14	$0.75	74.7%	70.6%
$335.00	Jul 31	Aug 7	$0.97	70.5%	49.1%
$340.00	Jul 31	Aug 7	$1.05	69.3%	51.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$250.00	Jul 31	Aug 7	$0.37	116.3%	74.7%
$255.00	Jul 31	Aug 7	$0.40	132.7%	80.6%
$350.00	Aug 7	Aug 14	$0.45	57.4%	45.8%
$267.50	Jul 31	Aug 7	$0.76	108.0%	69.4%
$260.00	Jul 31	Aug 7	$1.17	101.6%	75.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 57 found (cheapest 5.46% of stock, avg 11.05%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$310.00	Jul 31	$6.60	$10.15	$16.75	$293.25	$326.75	5.46%
$305.00	Jul 31	$9.40	$7.70	$17.10	$287.90	$322.10	5.58%
$315.00	Jul 31	$4.65	$12.80	$17.45	$297.55	$332.45	5.69%
$302.50	Jul 31	$10.95	$6.60	$17.55	$284.95	$320.05	5.73%
$300.00	Jul 31	$12.45	$5.80	$18.25	$281.75	$318.25	5.95%
$297.50	Jul 31	$14.10	$5.00	$19.10	$278.40	$316.60	6.23%
$320.00	Jul 31	$3.10	$16.20	$19.30	$300.70	$339.30	6.30%
$295.00	Jul 31	$15.85	$4.45	$20.30	$274.70	$315.30	6.62%
$292.50	Jul 31	$17.75	$3.58	$21.33	$271.17	$313.83	6.96%
$325.00	Jul 31	$2.05	$20.30	$22.35	$302.65	$347.35	7.29%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 104 found (cheapest 1.65% of stock, avg 4.72%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$335.00	$250.00	Aug 14	$3.30	$1.75	$5.05	$244.95	$340.05
$335.00	$255.00	Aug 14	$3.30	$1.90	$5.20	$249.80	$340.20
$330.00	$250.00	Aug 14	$4.53	$1.75	$6.28	$243.72	$336.28
$330.00	$255.00	Aug 14	$4.53	$1.90	$6.43	$248.57	$336.43
$325.00	$250.00	Aug 14	$5.90	$1.75	$7.65	$242.35	$332.65
$335.00	$277.50	Aug 14	$3.30	$4.35	$7.65	$269.85	$342.65
$325.00	$255.00	Aug 14	$5.90	$1.90	$7.80	$247.20	$332.80
$317.50	$295.00	Jul 31	$3.68	$4.45	$8.13	$286.87	$325.63
$317.50	$297.50	Jul 31	$3.68	$5.00	$8.68	$288.82	$326.18
$350.00	$270.00	Aug 28	$3.35	$5.50	$8.85	$261.15	$358.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 160 found (best R:R 65.67, avg credit $4.05)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
250/255	260/270	Aug 7	$9.85	$0.15	65.67	$245.15	$269.85
250/255	278/282	Aug 7	$4.85	$0.15	32.33	$250.15	$282.35
270/275	278/282	Aug 7	$4.79	$0.21	22.81	$270.21	$282.29
270/272	275/280	Aug 21	$4.78	$0.22	21.73	$267.72	$279.78
285/288	292/295	Jul 31	$2.38	$0.12	19.83	$285.12	$294.88
270/272	275/280	Jul 31	$4.75	$0.25	19.00	$267.75	$279.75
255/260	275/280	Aug 21	$4.75	$0.25	19.00	$255.25	$279.75
282/285	292/295	Jul 31	$2.37	$0.13	18.23	$282.63	$294.87
282/285	288/290	Aug 7	$2.35	$0.15	15.67	$282.65	$289.85
265/268	288/290	Aug 21	$2.35	$0.15	15.67	$265.15	$289.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 57 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$305.00	$307.50	$310.00	Aug 21	$0.05	$2.45	49.00
$325.00	$330.00	$335.00	Aug 14	$0.14	$4.86	34.71
$265.00	$270.00	$275.00	Jul 31	$0.15	$4.85	32.33
$270.00	$275.00	$280.00	Jul 31	$0.15	$4.85	32.33
$315.00	$320.00	$325.00	Aug 7	$0.15	$4.85	32.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$280.00	$282.50	$285.00	Aug 21	$0.05	$2.45	49.00
$305.00	$310.00	$315.00	Jul 31	$0.20	$4.80	24.00
$265.00	$267.50	$270.00	Aug 7	$0.12	$2.38	19.83
$330.00	$335.00	$340.00	Jul 31	$0.25	$4.75	19.00
$282.50	$285.00	$287.50	Aug 7	$0.15	$2.35	15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 81 found (best net $-0.90, 67 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$280.00	$300.00	1:2	Aug 28	-$8.25	$11.75
$350.00	$360.00	1:2	Aug 21	-$0.78	$9.22
$340.00	$350.00	1:2	Aug 28	-$1.40	$8.60
$360.00	$365.00	1:2	Jul 31	-$0.13	$4.87
$330.00	$335.00	1:2	Jul 31	-$0.61	$4.39

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$300.00	$280.00	1:2	Aug 28	-$0.90	$19.10
$330.00	$310.00	1:2	Aug 14	-$2.50	$17.50
$315.00	$300.00	1:2	Aug 7	-$1.75	$13.25
$350.00	$330.00	1:2	Aug 14	-$11.05	$8.95
$255.00	$250.00	1:2	Aug 7	$0.00	$5.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 41 found (best yield 4.73%, avg 1.50%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$310.00	Aug 28	$14.50	0.50	1.1%	4.73%	5.87%	1	2
$307.50	Aug 21	$14.00	0.52	0.3%	4.57%	4.89%	--	84
$310.00	Aug 21	$12.80	0.49	1.1%	4.18%	5.32%	4	115
$307.50	Aug 14	$12.20	0.52	0.3%	3.98%	4.31%	--	20
$312.50	Aug 21	$11.50	0.47	2.0%	3.75%	5.71%	--	35
$315.00	Aug 21	$10.40	0.44	2.8%	3.39%	6.17%	--	54
$310.00	Aug 7	$8.50	0.47	1.1%	2.77%	3.92%	--	22
$315.00	Aug 14	$8.30	0.43	2.8%	2.71%	5.48%	--	11
$320.00	Aug 21	$8.10	0.39	4.4%	2.64%	7.05%	1	178
$312.50	Aug 7	$7.00	0.44	2.0%	2.28%	4.24%	1	2

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 535

Total Puts 234

Put/Call Ratio 0.44

Net Difference 301

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 28,358

Total Puts 11,849

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