RCL - Options Database

RCL

ROYAL CARIBBEAN GROU

$312.72 +2.52%

(7/28 09:55) ◀

Tuesday, July 28, 2026 (10:00am)

▶ (7/28 14:06)

◀ 7/28 10:00 ▶

Option Volume

Detail

ℹ

Current (07/28 10:00am) 1,448

Calls: 799 (55%)

Puts: 649 (45%)

Prior --

Calls: 15,954 (79%)

Puts: 4,251 (21%)

Current vs Prior +0.00%

Calls: -94.99% (Calls)

Puts: -84.73% (Puts)

Prior 7-Day Total 42,857

Calls: 30,142 (70%)

Puts: 12,715 (30%)

Prior 7-Day Average 6,122

Calls: 4,306 (70%)

Puts: 1,816 (30%)

Current vs Prior 7-Day Avg -76.35%

Calls: -81.44%

Puts: -64.27%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/28 10:00am) $2.44M

Calls: $1.98M (81%)

Puts: $463.8K (19%)

Prior --

Calls: $12.19M (78%)

Puts: $3.38M (22%)

Current vs Prior +0.00%

Calls: -83.77%

Puts: -86.29%

Prior 7-Day Total $39.07M

Calls: $29.60M (76%)

Puts: $9.47M (24%)

Prior 7-Day Average $5.58M

Calls: $4.23M (76%)

Puts: $1.35M (24%)

Current vs Prior 7-Day Avg -56.23%

Calls: -53.20%

Puts: -65.72%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/28 10:00am) 0.81

Prior 1.00

Current vs Prior -18.77%

Prior 7-Day Average 0.55

Current vs Prior 7-Day Avg +47.73%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/28 10:00am) 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 5.55% | 7.63%10.57% | 15.84%

Prior 9.05% | 10.22%12.28% | 17.75%

Current vs Prior -38.69% | -25.40%-13.93% | -10.75%

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

Current vs 7-Day Avg -23.22% | -19.93%-13.93% | -10.75%

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

Current vs 7-Day Eod -38.69% | -25.40%-14.37% | -7.59%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 32.32% | 24.98%

Calls: 38.46% | 29.33%

Puts: 26.18% | 20.63%

Prior 4.58% | 12.91%

Calls: 4.41% | 8.64%

Puts: 4.76% | 17.18%

Current vs Prior +605.68% | +93.49%

Prior 7-Day Avg 20.89% | 18.36%

Calls: 25.55% | 18.12%

Puts: 16.24% | 18.61%

Current vs 7-Day Avg +54.69% | +36.03%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($1.98M) vs puts ($463.8K). 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 NEUTRAL

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
10:00	BULLISH	BULLISH	BULLISH
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 25 of results (avg 7.6%, best 5.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$255.00	Aug 21	58.30	61.50	$59.90	5.3%	2	0.90	--
$255.00	Aug 14	57.60	61.00	$59.30	5.7%	2	0.92	--
$267.50	Aug 21	47.10	50.00	$48.55	6.0%	1	0.87	--
$265.00	Aug 21	49.30	52.50	$50.90	6.3%	1	0.87	--
$265.00	Aug 28	50.60	54.00	$52.30	6.5%	2	0.86	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$362.50	Jul 31	48.50	52.00	$50.25	7.0%	1	0.92	--
$350.00	Aug 14	37.50	40.80	$39.15	8.4%	1	0.87	--
$350.00	Aug 7	36.50	39.90	$38.20	8.9%	--	0.89	20
$355.00	Jul 31	40.60	44.50	$42.55	9.2%	1	0.99	1
$340.00	Aug 21	31.00	34.20	$32.60	9.8%	1	0.75	3

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. 84 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Jul 31	51.10	54.60	$52.85	6.6%	1	1.00	1
$265.00	Jul 31	46.10	49.80	$47.95	7.7%	--	1.00	25
$270.00	Jul 31	41.30	45.00	$43.15	8.6%	--	0.95	206
$275.00	Jul 31	36.60	40.00	$38.30	8.9%	--	0.95	21
$260.00	Aug 7	51.90	55.50	$53.70	6.7%	1	0.93	3

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$355.00	Jul 31	40.60	44.50	$42.55	9.2%	1	0.99	1
$340.00	Jul 31	26.50	30.00	$28.25	12.4%	--	0.93	21
$362.50	Jul 31	48.50	52.00	$50.25	7.0%	1	0.92	--
$345.00	Jul 31	31.00	34.70	$32.85	11.3%	--	0.90	20
$350.00	Aug 7	36.50	39.90	$38.20	8.9%	--	0.89	20

Most actively traded options today. High liquidity = easy entry/exit. 125 active (total vol 1.0K, top 156)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$325.00	Jul 31	2.75	3.80	$3.28	32.0%	156	0.26	124
$300.00	Jul 31	14.70	18.00	$16.35	20.2%	88	0.73	200
$300.00	Aug 28	24.10	27.00	$25.55	11.4%	50	0.64	2
$350.00	Jul 31	0.05	1.55	$0.80	187.5%	30	0.07	159
$310.00	Jul 31	7.70	10.90	$9.30	34.4%	26	0.55	304

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$272.50	Aug 7	0.00	2.60	$1.30	200.0%	151	0.09	7
$287.50	Jul 31	0.30	3.40	$1.85	167.6%	29	0.14	31
$260.00	Jul 31	0.10	0.70	$0.40	150.0%	22	0.03	355
$275.00	Jul 31	0.25	1.50	$0.88	142.0%	21	0.07	52
$252.50	Aug 7	0.00	2.55	$1.27	200.8%	20	0.06	--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 59 strikes (avg 55.6%, max 156.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$370.00	Jul 31	Aug 21	119.2%	46.5%	156.6%	--	38
$360.00	Jul 31	Aug 21	99.1%	44.7%	121.6%	5	153
$350.00	Jul 31	Sep 4	82.8%	43.9%	88.7%	30	214
$270.00	Jul 31	Aug 21	101.9%	56.8%	79.5%	3	224
$260.00	Jul 31	Aug 21	106.5%	60.9%	74.7%	2	28

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$255.00	Jul 31	Aug 21	141.1%	63.7%	121.6%	4	159
$267.50	Jul 31	Aug 21	108.5%	56.4%	92.5%	--	123
$270.00	Jul 31	Aug 28	101.9%	55.2%	84.7%	7	237
$345.00	Jul 31	Aug 14	79.6%	45.2%	76.2%	6	21
$260.00	Jul 31	Aug 21	106.5%	60.9%	74.7%	24	599

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 116 found (best R:R 49.00, avg 4.32)

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
$335.00	$337.50	Jul 31	$0.15	$2.35	$0.15	15.67	$335.15
$360.00	$370.00	Aug 21	$0.62	$9.38	$0.62	15.13	$360.62
$340.00	$375.00	Aug 14	$2.40	$32.60	$2.40	13.58	$342.40
$345.00	$347.50	Aug 7	$0.20	$2.30	$0.20	11.50	$345.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$265.00	$260.00	Aug 7	$0.25	$4.75	$0.25	19.00	$264.75
$275.00	$272.50	Jul 31	$0.13	$2.37	$0.13	18.23	$274.87
$272.50	$270.00	Aug 21	$0.13	$2.37	$0.13	18.23	$272.37
$260.00	$255.00	Aug 21	$0.28	$4.72	$0.28	16.86	$259.72
$270.00	$255.00	Aug 14	$1.18	$13.82	$1.18	11.71	$268.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 168 found (best R:R 49.00, avg 3.19)

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
$270.00	$275.00	Jul 31	$4.85	$4.85	$0.15	32.33	$274.85
$260.00	$270.00	Aug 7	$9.70	$9.70	$0.30	32.33	$269.70
$265.00	$270.00	Jul 31	$4.80	$4.80	$0.20	24.00	$269.80
$275.00	$280.00	Jul 31	$4.75	$4.75	$0.25	19.00	$279.75

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$355.00	$345.00	Jul 31	$9.70	$9.70	$0.30	32.33	$345.30
$342.50	$340.00	Jul 31	$2.40	$2.40	$0.10	24.00	$340.10
$335.00	$330.00	Jul 31	$4.50	$4.50	$0.50	9.00	$330.50
$340.00	$335.00	Jul 31	$4.50	$4.50	$0.50	9.00	$335.50
$345.00	$342.50	Jul 31	$2.20	$2.20	$0.30	7.33	$342.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 59 found (avg debit $2.35, cheapest $0.15)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$347.50	Jul 31	Aug 7	$0.15	85.3%	49.5%
$370.00	Jul 31	Aug 21	$0.30	119.2%	46.5%
$345.00	Jul 31	Aug 7	$0.43	79.6%	49.0%
$350.00	Jul 31	Aug 7	$0.50	82.8%	52.4%
$255.00	Aug 14	Aug 21	$0.60	67.9%	63.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$255.00	Jul 31	Aug 7	$0.22	141.1%	83.3%
$257.50	Jul 31	Aug 7	$0.25	136.3%	80.9%
$272.50	Jul 31	Aug 7	$0.55	94.7%	61.2%
$260.00	Jul 31	Aug 7	$0.90	106.5%	77.0%
$350.00	Aug 7	Aug 14	$0.95	52.4%	44.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 61 found (cheapest 5.16% of stock, avg 10.98%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$312.50	Jul 31	$7.80	$8.35	$16.15	$296.35	$328.65	5.16%
$315.00	Jul 31	$6.75	$9.55	$16.30	$298.70	$331.30	5.21%
$310.00	Jul 31	$9.30	$7.25	$16.55	$293.45	$326.55	5.29%
$317.50	Jul 31	$5.60	$11.00	$16.60	$300.90	$334.10	5.31%
$320.00	Jul 31	$4.40	$12.45	$16.85	$303.15	$336.85	5.39%
$305.00	Jul 31	$12.55	$5.90	$18.45	$286.55	$323.45	5.90%
$302.50	Jul 31	$14.30	$4.65	$18.95	$283.55	$321.45	6.06%
$325.00	Jul 31	$3.28	$15.70	$18.98	$306.02	$343.98	6.07%
$327.50	Jul 31	$2.35	$17.45	$19.80	$307.70	$347.30	6.33%
$300.00	Jul 31	$16.35	$3.93	$20.28	$279.72	$320.28	6.49%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 111 found (cheapest 2.17% of stock, avg 4.72%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$335.00	$290.00	Aug 7	$2.85	$3.93	$6.78	$283.22	$341.78
$325.00	$300.00	Jul 31	$3.28	$3.93	$7.21	$292.79	$332.21
$322.50	$300.00	Jul 31	$3.58	$3.93	$7.51	$292.49	$330.01
$325.00	$302.50	Jul 31	$3.28	$4.65	$7.93	$294.57	$332.93
$335.00	$295.00	Aug 7	$2.85	$5.10	$7.95	$287.05	$342.95
$330.00	$290.00	Aug 7	$4.05	$3.93	$7.98	$282.02	$337.98
$335.00	$277.50	Aug 14	$4.70	$3.45	$8.15	$269.35	$343.15
$322.50	$302.50	Jul 31	$3.58	$4.65	$8.23	$294.27	$330.73
$320.00	$300.00	Jul 31	$4.40	$3.93	$8.33	$291.67	$328.33
$335.00	$297.50	Aug 7	$2.85	$5.75	$8.60	$288.90	$343.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 124 found (best R:R 40.67, avg credit $4.37)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
272/275	280/285	Jul 31	$4.88	$0.12	40.67	$270.12	$284.88
272/275	290/295	Aug 7	$4.85	$0.15	32.33	$270.15	$294.85
265/268	270/275	Aug 7	$4.80	$0.20	24.00	$262.70	$274.80
305/310	315/320	Aug 14	$4.80	$0.20	24.00	$305.20	$319.80
268/270	288/290	Aug 21	$2.40	$0.10	24.00	$267.60	$289.90
282/285	288/290	Aug 21	$2.40	$0.10	24.00	$282.60	$289.90
260/265	270/275	Aug 7	$4.75	$0.25	19.00	$260.25	$274.75
272/278	280/288	Aug 21	$7.07	$0.43	16.44	$270.43	$287.07
265/268	278/282	Aug 7	$4.70	$0.30	15.67	$262.80	$282.20
265/268	285/288	Aug 7	$2.35	$0.15	15.67	$265.15	$287.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 66 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$315.00	$320.00	$325.00	Aug 21	$0.05	$4.95	99.00
$260.00	$265.00	$270.00	Jul 31	$0.10	$4.90	49.00
$270.00	$275.00	$280.00	Jul 31	$0.10	$4.90	49.00
$287.50	$290.00	$292.50	Jul 31	$0.05	$2.45	49.00
$292.50	$295.00	$297.50	Jul 31	$0.05	$2.45	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$325.00	$327.50	$330.00	Jul 31	$0.05	$2.45	49.00
$282.50	$285.00	$287.50	Aug 7	$0.05	$2.45	49.00
$270.00	$275.00	$280.00	Aug 28	$0.10	$4.90	49.00
$255.00	$260.00	$265.00	Aug 21	$0.17	$4.83	28.41
$280.00	$290.00	$300.00	Aug 28	$0.35	$9.65	27.57

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 $-1.70, 71 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$360.00	$370.00	1:2	Aug 21	-$0.76	$9.24
$350.00	$360.00	1:2	Aug 21	-$0.85	$9.15
$280.00	$300.00	1:2	Aug 28	-$11.10	$8.90
$340.00	$350.00	1:2	Aug 28	-$1.75	$8.25
$330.00	$335.00	1:2	Jul 31	-$0.80	$4.20

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$330.00	$310.00	1:2	Aug 14	-$1.70	$18.30
$270.00	$255.00	1:2	Aug 14	-$0.47	$14.53
$290.00	$277.50	1:2	Aug 14	-$1.15	$11.35
$300.00	$290.00	1:2	Aug 14	-$2.85	$7.15
$315.00	$305.00	1:2	Aug 7	-$3.80	$6.20

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 33 found (best yield 4.22%, avg 1.41%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$315.00	Aug 21	$13.20	0.50	0.7%	4.22%	4.95%	--	54
$315.00	Aug 14	$11.00	0.49	0.7%	3.52%	4.25%	--	11
$320.00	Aug 21	$10.90	0.45	2.3%	3.49%	5.81%	1	178
$325.00	Aug 21	$9.00	0.40	3.9%	2.88%	6.80%	--	124
$320.00	Aug 14	$8.60	0.43	2.3%	2.75%	5.08%	--	15
$315.00	Aug 7	$8.50	0.48	0.7%	2.72%	3.45%	1	11
$330.00	Aug 21	$7.10	0.35	5.5%	2.27%	7.80%	2	194
$325.00	Aug 14	$6.60	0.37	3.9%	2.11%	6.04%	--	21
$320.00	Aug 7	$6.00	0.41	2.3%	1.92%	4.25%	5	57
$340.00	Aug 28	$5.70	0.29	8.7%	1.82%	10.55%	--	37

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 799

Total Puts 649

Put/Call Ratio 0.81

Net Difference 150

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 30,142

Total Puts 12,715

Average Put/Call Ratio 0.55

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