RCL - Options Database

RCL

ROYAL CARIBBEAN GROU

$309.51 +1.46%

(7/28 09:45) ◀

Tuesday, July 28, 2026 (9:50am)

▶ (7/28 09:55)

◀ 7/28 09:50 ▶

Option Volume

Detail

ℹ

Current (07/28 9:50am) 1,025

Calls: 679 (66%)

Puts: 346 (34%)

Prior --

Calls: 15,954 (79%)

Puts: 4,251 (21%)

Current vs Prior +0.00%

Calls: -95.74% (Calls)

Puts: -91.86% (Puts)

Prior 7-Day Total 40,976

Calls: 28,893 (71%)

Puts: 12,083 (29%)

Prior 7-Day Average 6,829

Calls: 4,127 (71%)

Puts: 1,726 (29%)

Current vs Prior 7-Day Avg -84.99%

Calls: -83.55%

Puts: -79.96%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/28 9:50am) $1.93M

Calls: $1.56M (81%)

Puts: $367.6K (19%)

Prior --

Calls: $12.19M (78%)

Puts: $3.38M (22%)

Current vs Prior +0.00%

Calls: -87.18%

Puts: -89.13%

Prior 7-Day Total $36.05M

Calls: $27.18M (75%)

Puts: $8.87M (25%)

Prior 7-Day Average $6.01M

Calls: $3.88M (75%)

Puts: $1.27M (25%)

Current vs Prior 7-Day Avg -67.87%

Calls: -59.75%

Puts: -71.00%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/28 9:50am) 0.51

Prior 1.00

Current vs Prior -49.04%

Prior 7-Day Average 0.57

Current vs Prior 7-Day Avg -11.17%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/28 9:50am) 97,608

Calls: 30,203 (31%)

Puts: 67,405 (69%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 628,926

Calls: 227,539 (36%)

Puts: 401,387 (64%)

Prior 7-Day Average 104,821

Calls: 37,923 (36%)

Puts: 66,897 (64%)

Current vs Prior 7-Day Avg -6.88%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 5.67% | 7.80%10.52% | 15.85%

Prior 9.05% | 10.22%12.28% | 17.75%

Current vs Prior -37.34% | -23.68%-14.35% | -10.73%

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

Current vs 7-Day Avg -21.53% | -18.08%-14.35% | -10.73%

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

Current vs 7-Day Eod -37.34% | -23.68%-14.79% | -7.57%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 37.27% | 27.88%

Calls: 34.04% | 25.68%

Puts: 40.49% | 30.09%

Prior 4.58% | 12.91%

Calls: 4.41% | 8.64%

Puts: 4.76% | 17.18%

Current vs Prior +713.76% | +115.96%

Prior 7-Day Avg 20.89% | 18.36%

Calls: 25.55% | 18.12%

Puts: 16.24% | 18.61%

Current vs 7-Day Avg +78.38% | +51.82%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($1.56M) vs puts ($367.6K). Bullish P/C ratio of 0.51. P/C ratio dropping 49% - 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
09:50	BULLISH	BULLISH	BULLISH
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 25 of results (avg 7.8%, best 6.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Aug 7	58.30	62.00	$60.15	6.2%	--	0.96	10
$255.00	Aug 21	55.00	58.50	$56.75	6.2%	1	0.91	--
$260.00	Jul 31	48.40	51.50	$49.95	6.2%	1	0.97	1
$250.00	Aug 14	58.90	62.90	$60.90	6.6%	1	0.93	10
$265.00	Aug 28	47.70	51.00	$49.35	6.7%	2	0.85	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$362.50	Jul 31	51.10	55.20	$53.15	7.7%	1	0.91	--
$350.00	Aug 14	39.70	43.30	$41.50	8.7%	1	0.89	--
$355.00	Jul 31	43.50	47.50	$45.50	8.8%	1	1.00	1
$350.00	Aug 7	39.00	43.00	$41.00	9.8%	--	0.90	20
$345.00	Jul 31	34.00	37.50	$35.75	9.8%	--	0.91	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. 81 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$265.00	Jul 31	43.00	46.50	$44.75	7.8%	--	0.98	25
$260.00	Jul 31	48.40	51.50	$49.95	6.2%	1	0.97	1
$250.00	Aug 7	58.30	62.00	$60.15	6.2%	--	0.96	10
$270.00	Jul 31	38.30	41.70	$40.00	8.5%	--	0.94	206
$250.00	Aug 14	58.90	62.90	$60.90	6.6%	1	0.93	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$355.00	Jul 31	43.50	47.50	$45.50	8.8%	1	1.00	1
$340.00	Jul 31	29.20	32.70	$30.95	11.3%	--	0.93	21
$362.50	Jul 31	51.10	55.20	$53.15	7.7%	1	0.91	--
$345.00	Jul 31	34.00	37.50	$35.75	9.8%	--	0.91	20
$350.00	Aug 7	39.00	43.00	$41.00	9.8%	--	0.90	20

Most actively traded options today. High liquidity = easy entry/exit. 112 active (total vol 705, top 153)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$325.00	Jul 31	0.90	4.10	$2.50	128.0%	153	0.23	124
$300.00	Jul 31	12.60	15.50	$14.05	20.6%	77	0.69	200
$300.00	Aug 28	21.60	25.00	$23.30	14.6%	50	0.62	2
$350.00	Jul 31	0.05	0.25	$0.15	133.3%	26	0.02	159
$345.00	Jul 31	0.15	1.60	$0.88	164.8%	20	0.08	143

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$252.50	Aug 7	0.00	2.65	$1.33	199.2%	20	0.07	--
$250.00	Jul 31	0.05	0.55	$0.30	166.7%	15	0.02	449
$260.00	Jul 31	0.10	0.50	$0.30	133.3%	12	0.03	355
$290.00	Jul 31	1.00	4.00	$2.50	120.0%	11	0.18	118
$295.00	Jul 31	2.05	5.00	$3.53	83.6%	11	0.25	97

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 58 strikes (avg 53.5%, max 157.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$370.00	Jul 31	Aug 21	122.9%	47.8%	157.0%	--	38
$345.00	Jul 31	Aug 21	80.4%	44.2%	81.8%	31	193
$270.00	Jul 31	Aug 21	96.8%	56.1%	72.6%	1	224
$347.50	Jul 31	Aug 7	89.2%	52.0%	71.7%	1	20
$360.00	Jul 31	Aug 21	73.5%	43.9%	67.3%	5	153

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$255.00	Jul 31	Aug 21	137.4%	60.0%	128.9%	1	159
$267.50	Jul 31	Aug 21	112.5%	57.4%	96.0%	--	123
$250.00	Jul 31	Aug 21	116.4%	64.2%	81.5%	16	1.3K
$272.50	Jul 31	Aug 21	100.3%	55.6%	80.4%	1	92
$270.00	Jul 31	Aug 28	96.8%	54.6%	77.3%	6	237

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 115 found (best R:R 49.00, avg 5.39)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$350.00	$355.00	Aug 7	$0.10	$4.90	$0.10	49.00	$350.10
$360.00	$370.00	Aug 21	$0.22	$9.78	$0.22	44.45	$360.22
$340.00	$345.00	Aug 7	$0.15	$4.85	$0.15	32.33	$340.15
$337.50	$340.00	Jul 31	$0.20	$2.30	$0.20	11.50	$337.70
$335.00	$340.00	Aug 7	$0.40	$4.60	$0.40	11.50	$335.40

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$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
$275.00	$270.00	Aug 7	$0.17	$4.83	$0.17	28.41	$274.83
$287.50	$285.00	Jul 31	$0.12	$2.38	$0.12	19.83	$287.38
$285.00	$282.50	Aug 7	$0.12	$2.38	$0.12	19.83	$284.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 162 found (best R:R 39.00, avg 2.59)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$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
$265.00	$270.00	Jul 31	$4.75	$4.75	$0.25	19.00	$269.75
$270.00	$272.50	Aug 21	$2.35	$2.35	$0.15	15.67	$272.35
$275.00	$280.00	Jul 31	$4.65	$4.65	$0.35	13.29	$279.65

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$355.00	$345.00	Jul 31	$9.75	$9.75	$0.25	39.00	$345.25
$340.00	$335.00	Jul 31	$4.70	$4.70	$0.30	15.67	$335.30
$342.50	$340.00	Jul 31	$2.30	$2.30	$0.20	11.50	$340.20
$335.00	$330.00	Jul 31	$4.50	$4.50	$0.50	9.00	$330.50
$350.00	$330.00	Aug 14	$16.20	$16.20	$3.80	4.26	$333.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 58 found (avg debit $2.44, cheapest $0.15)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$347.50	Jul 31	Aug 7	$0.15	89.2%	52.0%
$370.00	Jul 31	Aug 21	$0.30	122.9%	47.8%
$260.00	Jul 31	Aug 7	$0.55	98.1%	77.3%
$345.00	Jul 31	Aug 7	$0.57	80.4%	51.7%
$255.00	Aug 14	Aug 21	$0.65	66.7%	60.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$255.00	Jul 31	Aug 7	$0.30	137.4%	82.1%
$250.00	Jul 31	Aug 7	$0.35	116.4%	75.4%
$350.00	Aug 7	Aug 14	$0.50	54.9%	43.8%
$267.50	Jul 31	Aug 7	$0.63	112.5%	71.1%
$270.00	Jul 31	Aug 7	$1.10	96.8%	68.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 61 found (cheapest 5.22% of stock, avg 11.15%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$310.00	Jul 31	$8.00	$8.15	$16.15	$293.85	$326.15	5.22%
$315.00	Jul 31	$5.75	$10.85	$16.60	$298.40	$331.60	5.36%
$317.50	Jul 31	$4.50	$12.45	$16.95	$300.55	$334.45	5.48%
$305.00	Jul 31	$10.95	$6.20	$17.15	$287.85	$322.15	5.54%
$302.50	Jul 31	$12.45	$5.55	$18.00	$284.50	$320.50	5.82%
$320.00	Jul 31	$4.40	$14.20	$18.60	$301.40	$338.60	6.01%
$300.00	Jul 31	$14.05	$4.65	$18.70	$281.30	$318.70	6.04%
$297.50	Jul 31	$15.85	$4.20	$20.05	$277.45	$317.55	6.48%
$325.00	Jul 31	$2.50	$17.80	$20.30	$304.70	$345.30	6.56%
$295.00	Jul 31	$17.85	$3.53	$21.38	$273.62	$316.38	6.91%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 109 found (cheapest 2.06% of stock, avg 4.71%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$335.00	$270.00	Aug 14	$3.70	$2.68	$6.38	$263.62	$341.38
$335.00	$277.50	Aug 14	$3.70	$3.75	$7.45	$270.05	$342.45
$322.50	$297.50	Jul 31	$3.30	$4.20	$7.50	$290.00	$330.00
$330.00	$287.50	Aug 7	$3.30	$4.28	$7.58	$279.92	$337.58
$330.00	$270.00	Aug 14	$5.00	$2.68	$7.68	$262.32	$337.68
$330.00	$290.00	Aug 7	$3.30	$4.60	$7.90	$282.10	$337.90
$322.50	$300.00	Jul 31	$3.30	$4.65	$7.95	$292.05	$330.45
$320.00	$297.50	Jul 31	$4.40	$4.20	$8.60	$288.90	$328.60
$317.50	$297.50	Jul 31	$4.50	$4.20	$8.70	$288.80	$326.20
$350.00	$270.00	Aug 28	$3.75	$4.95	$8.70	$261.30	$358.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 138 found (best R:R 82.33, avg credit $4.13)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
250/252	260/270	Aug 7	$9.88	$0.12	82.33	$242.62	$269.88
275/280	290/295	Aug 7	$4.88	$0.12	40.67	$275.12	$294.88
288/290	292/295	Jul 31	$2.40	$0.10	24.00	$287.60	$294.90
275/278	292/295	Jul 31	$2.37	$0.13	18.23	$275.13	$294.87
270/272	288/290	Jul 31	$2.35	$0.15	15.67	$270.15	$289.85
270/272	295/298	Jul 31	$2.35	$0.15	15.67	$270.15	$297.35
260/265	270/275	Aug 7	$4.70	$0.30	15.67	$260.30	$274.70
265/268	270/275	Aug 7	$4.70	$0.30	15.67	$262.80	$274.70
280/282	285/288	Jul 31	$2.32	$0.18	12.89	$280.18	$287.32
265/268	275/280	Aug 21	$4.63	$0.37	12.51	$262.87	$279.63

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 62 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$310.00	$312.50	$315.00	Jul 31	$0.05	$2.45	49.00
$310.00	$312.50	$315.00	Aug 7	$0.05	$2.45	49.00
$320.00	$325.00	$330.00	Aug 21	$0.10	$4.90	49.00
$335.00	$340.00	$345.00	Aug 21	$0.10	$4.90	49.00
$300.00	$307.50	$315.00	Aug 14	$0.20	$7.30	36.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$330.00	$335.00	$340.00	Jul 31	$0.20	$4.80	24.00
$315.00	$317.50	$320.00	Jul 31	$0.15	$2.35	15.67
$267.50	$270.00	$272.50	Aug 21	$0.18	$2.32	12.89
$340.00	$342.50	$345.00	Jul 31	$0.20	$2.30	11.50
$290.00	$300.00	$310.00	Aug 14	$0.95	$9.05	9.53

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 87 found (best net $-1.45, 76 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$280.00	$300.00	1:2	Aug 28	-$9.50	$10.50
$350.00	$360.00	1:2	Aug 21	-$0.50	$9.50
$360.00	$370.00	1:2	Aug 21	-$1.16	$8.84
$340.00	$350.00	1:2	Aug 28	-$1.45	$8.55
$255.00	$277.50	1:2	Aug 14	-$15.90	$6.60

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$300.00	$280.00	1:2	Aug 28	-$1.45	$18.55
$330.00	$310.00	1:2	Aug 14	-$1.50	$18.50
$270.00	$255.00	1:2	Aug 14	-$0.72	$14.28
$315.00	$300.00	1:2	Aug 7	-$1.05	$13.95
$290.00	$277.50	1:2	Aug 14	-$1.25	$11.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 39 found (best yield 5.17%, avg 1.56%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$310.00	Aug 28	$16.00	0.53	0.2%	5.17%	5.33%	1	2
$310.00	Aug 21	$14.10	0.52	0.2%	4.56%	4.71%	5	115
$312.50	Aug 21	$12.90	0.50	1.0%	4.17%	5.13%	--	35
$315.00	Aug 21	$12.00	0.47	1.8%	3.88%	5.65%	--	54
$310.00	Aug 7	$9.80	0.52	0.2%	3.17%	3.32%	3	22
$320.00	Aug 21	$9.70	0.42	3.4%	3.13%	6.52%	1	178
$315.00	Aug 14	$9.30	0.46	1.8%	3.00%	4.78%	--	11
$312.50	Aug 7	$8.30	0.48	1.0%	2.68%	3.65%	1	2
$310.00	Jul 31	$7.50	0.51	0.2%	2.42%	2.58%	5	304
$325.00	Aug 21	$7.50	0.37	5.0%	2.42%	7.43%	--	124

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 679

Total Puts 346

Put/Call Ratio 0.51

Net Difference 333

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 28,893

Total Puts 12,083

Average Put/Call Ratio 0.57

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