RCL - Options Database

RCL

ROYAL CARIBBEAN GROU

$307.34 +0.75%

(7/28 09:50) ◀

Tuesday, July 28, 2026 (9:55am)

▶ (7/28 10:00)

◀ 7/28 09:55 ▶

Option Volume

Detail

ℹ

Current (07/28 9:55am) 1,114

Calls: 728 (65%)

Puts: 386 (35%)

Prior --

Calls: 15,954 (79%)

Puts: 4,251 (21%)

Current vs Prior +0.00%

Calls: -95.44% (Calls)

Puts: -90.92% (Puts)

Prior 7-Day Total 42,001

Calls: 29,572 (70%)

Puts: 12,429 (30%)

Prior 7-Day Average 6,000

Calls: 4,224 (70%)

Puts: 1,775 (30%)

Current vs Prior 7-Day Avg -81.43%

Calls: -82.77%

Puts: -78.26%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/28 9:55am) $1.92M

Calls: $1.52M (79%)

Puts: $401.2K (21%)

Prior --

Calls: $12.19M (78%)

Puts: $3.38M (22%)

Current vs Prior +0.00%

Calls: -87.55%

Puts: -88.14%

Prior 7-Day Total $37.98M

Calls: $28.74M (76%)

Puts: $9.24M (24%)

Prior 7-Day Average $5.43M

Calls: $4.11M (76%)

Puts: $1.32M (24%)

Current vs Prior 7-Day Avg -64.62%

Calls: -63.01%

Puts: -69.61%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/28 9:55am) 0.53

Prior 1.00

Current vs Prior -46.98%

Prior 7-Day Average 0.56

Current vs Prior 7-Day Avg -6.08%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/28 9:55am) 97,608

Calls: 30,203 (31%)

Puts: 67,405 (69%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 726,534

Calls: 257,742 (35%)

Puts: 468,792 (65%)

Prior 7-Day Average 103,790

Calls: 36,820 (35%)

Puts: 66,970 (65%)

Current vs Prior 7-Day Avg -5.96%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 5.73% | 7.73%10.57% | 15.85%

Prior 9.05% | 10.22%12.28% | 17.75%

Current vs Prior -36.72% | -24.41%-13.88% | -10.74%

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

Current vs 7-Day Avg -20.75% | -18.87%-13.88% | -10.74%

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

Current vs 7-Day Eod -36.72% | -24.41%-14.32% | -7.58%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 38.62% | 28.36%

Calls: 39.13% | 23.67%

Puts: 38.10% | 33.04%

Prior 4.58% | 12.91%

Calls: 4.41% | 8.64%

Puts: 4.76% | 17.18%

Current vs Prior +743.23% | +119.67%

Prior 7-Day Avg 20.89% | 18.36%

Calls: 25.55% | 18.12%

Puts: 16.24% | 18.61%

Current vs 7-Day Avg +84.84% | +54.44%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($1.52M) vs puts ($401.2K). Bullish P/C ratio of 0.53. P/C ratio dropping 47% - 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
09:55	BULLISH	BULLISH	BULLISH
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 24 of results (avg 7.7%, best 5.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Aug 7	55.90	59.30	$57.60	5.9%	--	0.95	10
$250.00	Aug 14	56.70	60.20	$58.45	6.0%	1	0.92	10
$260.00	Jul 31	45.90	48.80	$47.35	6.1%	1	1.00	1
$255.00	Aug 21	52.80	56.20	$54.50	6.2%	1	0.90	--
$260.00	Aug 21	48.30	51.60	$49.95	6.6%	1	0.88	27

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$362.50	Jul 31	54.00	57.30	$55.65	5.9%	1	0.93	--
$355.00	Jul 31	46.40	49.90	$48.15	7.3%	1	0.99	1
$350.00	Aug 14	42.30	45.50	$43.90	7.3%	1	0.89	--
$350.00	Aug 7	41.90	45.40	$43.65	8.0%	--	0.90	20
$345.00	Jul 31	36.70	40.00	$38.35	8.6%	--	0.92	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
$260.00	Jul 31	45.90	48.80	$47.35	6.1%	1	1.00	1
$265.00	Jul 31	40.60	43.90	$42.25	7.8%	--	0.95	25
$270.00	Jul 31	35.70	39.30	$37.50	9.6%	--	0.95	206
$250.00	Aug 7	55.90	59.30	$57.60	5.9%	--	0.95	10
$260.00	Aug 7	46.20	49.80	$48.00	7.5%	1	0.94	3

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$355.00	Jul 31	46.40	49.90	$48.15	7.3%	1	0.99	1
$340.00	Jul 31	31.80	35.20	$33.50	10.1%	--	0.94	21
$362.50	Jul 31	54.00	57.30	$55.65	5.9%	1	0.93	--
$345.00	Jul 31	36.70	40.00	$38.35	8.6%	--	0.92	20
$350.00	Aug 7	41.90	45.40	$43.65	8.0%	--	0.90	20

Most actively traded options today. High liquidity = easy entry/exit. 120 active (total vol 804, top 155)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$325.00	Jul 31	1.50	2.75	$2.13	58.7%	155	0.20	124
$300.00	Jul 31	10.40	14.00	$12.20	29.5%	77	0.64	200
$300.00	Aug 28	19.80	23.50	$21.65	17.1%	50	0.59	2
$350.00	Jul 31	0.05	0.25	$0.15	133.3%	30	0.02	159
$345.00	Jul 31	0.15	1.60	$0.88	164.8%	22	0.08	143

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$247.50	Aug 7	0.00	2.50	$1.25	200.0%	20	0.06	--
$252.50	Aug 7	0.00	2.65	$1.33	199.2%	20	0.07	--
$260.00	Jul 31	0.10	0.30	$0.20	100.0%	17	0.03	355
$250.00	Jul 31	0.05	0.50	$0.28	160.7%	15	0.02	449
$247.50	Jul 31	0.05	0.90	$0.48	177.1%	11	0.03	42

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 60 strikes (avg 50.6%, max 121.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$345.00	Jul 31	Aug 21	85.5%	46.5%	84.0%	33	193
$347.50	Jul 31	Aug 7	94.5%	55.4%	70.6%	1	20
$265.00	Jul 31	Aug 28	90.5%	53.4%	69.4%	2	26
$287.50	Jul 31	Aug 21	84.6%	50.4%	67.7%	--	54
$360.00	Jul 31	Aug 21	77.3%	46.6%	66.0%	5	153

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$255.00	Jul 31	Aug 21	132.7%	59.9%	121.4%	4	159
$267.50	Jul 31	Aug 21	107.5%	55.4%	94.2%	--	123
$250.00	Jul 31	Aug 21	111.0%	61.2%	81.4%	16	1.3K
$277.50	Jul 31	Aug 21	89.5%	51.5%	73.8%	--	99
$282.50	Jul 31	Aug 21	86.6%	50.5%	71.7%	--	27

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 121 found (best R:R 49.00, avg 4.67)

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
$340.00	$345.00	Aug 7	$0.17	$4.83	$0.17	28.41	$340.17
$330.00	$335.00	Jul 31	$0.25	$4.75	$0.25	19.00	$330.25
$345.00	$347.50	Aug 7	$0.13	$2.37	$0.13	18.23	$345.13
$335.00	$340.00	Aug 7	$0.35	$4.65	$0.35	13.29	$335.35

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$255.00	$250.00	Aug 14	$0.15	$4.85	$0.15	32.33	$254.85
$282.50	$280.00	Aug 21	$0.10	$2.40	$0.10	24.00	$282.40
$265.00	$260.00	Jul 31	$0.23	$4.77	$0.23	20.74	$264.77
$290.00	$287.50	Jul 31	$0.18	$2.32	$0.18	12.89	$289.82
$285.00	$282.50	Aug 7	$0.18	$2.32	$0.18	12.89	$284.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 167 found (best R:R 49.00, avg 2.76)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$270.00	$275.00	Jul 31	$4.90	$4.90	$0.10	49.00	$274.90
$250.00	$260.00	Aug 7	$9.60	$9.60	$0.40	24.00	$259.60
$265.00	$270.00	Jul 31	$4.75	$4.75	$0.25	19.00	$269.75
$275.00	$280.00	Jul 31	$4.65	$4.65	$0.35	13.29	$279.65
$250.00	$255.00	Aug 14	$4.65	$4.65	$0.35	13.29	$254.65

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$355.00	$345.00	Jul 31	$9.80	$9.80	$0.20	49.00	$345.20
$342.50	$340.00	Jul 31	$2.40	$2.40	$0.10	24.00	$340.10
$340.00	$335.00	Jul 31	$4.65	$4.65	$0.35	13.29	$335.35
$330.00	$327.50	Jul 31	$2.25	$2.25	$0.25	9.00	$327.75
$335.00	$330.00	Jul 31	$4.50	$4.50	$0.50	9.00	$330.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 60 found (avg debit $2.37, cheapest $0.15)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$347.50	Jul 31	Aug 7	$0.15	94.5%	55.4%
$345.00	Jul 31	Aug 7	$0.50	85.5%	54.4%
$260.00	Jul 31	Aug 7	$0.65	94.0%	65.1%
$255.00	Aug 14	Aug 21	$0.70	64.1%	59.9%
$250.00	Aug 7	Aug 14	$0.85	71.5%	67.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$350.00	Aug 7	Aug 14	$0.25	58.3%	46.7%
$255.00	Jul 31	Aug 7	$0.30	132.7%	79.0%
$250.00	Jul 31	Aug 7	$0.32	111.0%	71.5%
$257.50	Jul 31	Aug 7	$0.33	127.8%	76.4%
$260.00	Jul 31	Aug 7	$0.68	94.0%	65.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 62 found (cheapest 5.37% of stock, avg 10.92%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$305.00	Jul 31	$9.20	$7.30	$16.50	$288.50	$321.50	5.37%
$310.00	Jul 31	$6.85	$9.75	$16.60	$293.40	$326.60	5.40%
$302.50	Jul 31	$10.50	$6.25	$16.75	$285.75	$319.25	5.45%
$315.00	Jul 31	$4.70	$12.80	$17.50	$297.50	$332.50	5.69%
$300.00	Jul 31	$12.20	$5.45	$17.65	$282.35	$317.65	5.74%
$317.50	Jul 31	$3.85	$14.30	$18.15	$299.35	$335.65	5.91%
$297.50	Jul 31	$13.85	$4.43	$18.28	$279.22	$315.78	5.95%
$320.00	Jul 31	$3.18	$15.95	$19.13	$300.87	$339.13	6.22%
$295.00	Jul 31	$15.60	$3.63	$19.23	$275.77	$314.23	6.26%
$292.50	Jul 31	$17.50	$3.35	$20.85	$271.65	$313.35	6.78%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 116 found (cheapest 1.66% of stock, avg 4.76%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$335.00	$255.00	Aug 14	$3.40	$1.70	$5.10	$249.90	$340.10
$335.00	$270.00	Aug 14	$3.40	$2.80	$6.20	$263.80	$341.20
$330.00	$255.00	Aug 14	$4.53	$1.70	$6.23	$248.77	$336.23
$320.00	$295.00	Jul 31	$3.18	$3.63	$6.81	$288.19	$326.81
$335.00	$277.50	Aug 14	$3.40	$3.75	$7.15	$270.35	$342.15
$330.00	$270.00	Aug 14	$4.53	$2.80	$7.33	$262.67	$337.33
$325.00	$255.00	Aug 14	$5.65	$1.70	$7.35	$247.65	$332.35
$317.50	$295.00	Jul 31	$3.85	$3.63	$7.48	$287.52	$324.98
$320.00	$297.50	Jul 31	$3.18	$4.43	$7.61	$289.89	$327.61
$350.00	$270.00	Aug 28	$3.28	$4.95	$8.23	$261.77	$358.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 148 found (best R:R 49.00, avg credit $4.16)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
275/278	280/285	Jul 31	$4.90	$0.10	49.00	$272.60	$284.90
260/265	275/280	Jul 31	$4.88	$0.12	40.67	$260.12	$279.88
265/268	270/275	Aug 7	$4.83	$0.17	28.41	$262.67	$274.83
270/272	280/285	Jul 31	$4.78	$0.22	21.73	$267.72	$284.78
265/268	285/288	Aug 7	$2.38	$0.12	19.83	$265.12	$287.38
250/255	260/265	Aug 21	$4.74	$0.26	18.23	$250.26	$264.74
270/275	278/282	Aug 7	$4.72	$0.28	16.86	$270.28	$282.22
268/270	272/275	Aug 21	$2.36	$0.14	16.86	$267.64	$274.86
270/272	290/292	Jul 31	$2.33	$0.17	13.71	$270.17	$292.33
280/282	295/298	Jul 31	$2.32	$0.18	12.89	$280.18	$297.32

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 65 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$307.50	$310.00	$312.50	Aug 21	$0.05	$2.45	49.00
$335.00	$340.00	$345.00	Aug 21	$0.10	$4.90	49.00
$250.00	$260.00	$270.00	Aug 7	$0.35	$9.65	27.57
$317.50	$320.00	$322.50	Jul 31	$0.09	$2.41	26.78
$335.00	$340.00	$345.00	Aug 7	$0.18	$4.82	26.78

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$250.00	$255.00	$260.00	Aug 21	$0.12	$4.88	40.67
$267.50	$270.00	$272.50	Aug 21	$0.06	$2.44	40.67
$330.00	$335.00	$340.00	Jul 31	$0.15	$4.85	32.33
$280.00	$290.00	$300.00	Aug 28	$0.35	$9.65	27.57
$270.00	$275.00	$280.00	Aug 7	$0.18	$4.82	26.78

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 88 found (best net $-2.85, 76 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$280.00	$300.00	1:2	Aug 28	-$7.95	$12.05
$350.00	$360.00	1:2	Aug 21	-$0.80	$9.20
$340.00	$350.00	1:2	Aug 28	-$1.01	$8.99
$255.00	$277.50	1:2	Aug 14	-$14.00	$8.50
$360.00	$365.00	1:2	Jul 31	-$0.03	$4.97

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$330.00	$310.00	1:2	Aug 14	-$2.85	$17.15
$270.00	$255.00	1:2	Aug 14	-$0.60	$14.40
$290.00	$277.50	1:2	Aug 14	-$0.25	$12.25
$350.00	$330.00	1:2	Aug 14	-$10.20	$9.80
$300.00	$290.00	1:2	Aug 14	-$3.90	$6.10

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 42 found (best yield 4.65%, avg 1.59%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$310.00	Aug 28	$14.30	0.50	0.9%	4.65%	5.52%	1	2
$307.50	Aug 21	$13.80	0.52	0.1%	4.49%	4.54%	--	84
$310.00	Aug 21	$12.90	0.49	0.9%	4.20%	5.06%	5	115
$312.50	Aug 21	$11.70	0.47	1.7%	3.81%	5.49%	--	35
$307.50	Aug 14	$11.60	0.51	0.1%	3.77%	3.83%	--	20
$315.00	Aug 21	$10.60	0.44	2.5%	3.45%	5.94%	--	54
$307.50	Aug 7	$9.50	0.51	0.1%	3.09%	3.14%	1	1
$310.00	Aug 7	$8.30	0.47	0.9%	2.70%	3.57%	3	22
$315.00	Aug 14	$8.20	0.42	2.5%	2.67%	5.16%	--	11
$320.00	Aug 21	$8.00	0.38	4.1%	2.60%	6.72%	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 728

Total Puts 386

Put/Call Ratio 0.53

Net Difference 342

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 29,572

Total Puts 12,429

Average Put/Call Ratio 0.56

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