RCL - Options Database

RCL

ROYAL CARIBBEAN GROU

$321.92 +5.53%

(7/28 10:00) ◀

Tuesday, July 28, 2026 (2:05pm)

▶ (7/28 18:05)

◀ 7/28 14:06 ▶

Option Volume

Detail

ℹ

Current (07/28 2:05pm) 26,579

Calls: 9,171 (35%)

Puts: 17,408 (65%)

Prior (07/27) 9,678

Calls: 7,663 (79%)

Puts: 2,015 (21%)

Current vs Prior +174.63%

Calls: +19.68% (Calls)

Puts: +763.92% (Puts)

Prior 7-Day Total 43,913

Calls: 30,698 (70%)

Puts: 13,215 (30%)

Prior 7-Day Average 6,273

Calls: 4,385 (70%)

Puts: 1,887 (30%)

Current vs Prior 7-Day Avg +323.69%

Calls: +109.12%

Puts: +822.10%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/28 2:05pm) $38.80M

Calls: $19.54M (50%)

Puts: $19.26M (50%)

Prior (07/27) $10.43M

Calls: $8.98M (86%)

Puts: $1.45M (14%)

Current vs Prior +272.03%

Calls: +117.74%

Puts: +1224.70%

Prior 7-Day Total $40.45M

Calls: $30.70M (76%)

Puts: $9.76M (24%)

Prior 7-Day Average $5.78M

Calls: $4.39M (76%)

Puts: $1.39M (24%)

Current vs Prior 7-Day Avg +571.38%

Calls: +345.63%

Puts: +1281.80%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/28 2:05pm) 1.90

Prior (07/27) 0.26

Current vs Prior +621.86%

Prior 7-Day Average 0.58

Current vs Prior 7-Day Avg +228.25%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/28 2:05pm) 97,608

Calls: 30,203 (31%)

Puts: 67,405 (69%)

Prior (07/27) 90,835

Calls: 27,665 (30%)

Puts: 63,170 (70%)

Current vs Prior +7.46%

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 4.81% | 7.14%10.56% | 15.27%

Prior 9.05% | 10.22%12.28% | 17.75%

Current vs Prior -46.79% | -30.12%-13.98% | -14.00%

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

Current vs 7-Day Avg -33.37% | -24.99%-13.98% | -14.00%

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

Current vs 7-Day Eod -46.79% | -30.12%-14.43% | -10.95%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 18.28% | 18.34%

Calls: 14.63% | 17.14%

Puts: 21.92% | 19.53%

Prior 4.58% | 12.91%

Calls: 4.41% | 8.64%

Puts: 4.76% | 17.18%

Current vs Prior +299.13% | +42.06%

Prior 7-Day Avg 20.89% | 18.36%

Calls: 25.55% | 18.12%

Puts: 16.24% | 18.61%

Current vs 7-Day Avg -12.51% | -0.13%

Liquidity Expensive

Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 272% vs prior. Dollar volume significantly above 7-day average (571% higher). Unusually high activity with volume up 175% vs prior - elevated interest. Volume explosion - 324% above 7-day average (26,579 vs avg 6,273).

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
14:05	BULLISH	BEARISH	BEARISH
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 45 of results (avg 7.6%, best 5.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Aug 21	62.50	66.00	$64.25	5.4%	1	0.92	27
$260.00	Aug 7	61.10	64.70	$62.90	5.7%	1	0.95	3
$260.00	Jul 31	60.70	64.30	$62.50	5.8%	2	1.00	1
$265.00	Aug 21	57.90	61.40	$59.65	5.9%	1	0.90	--
$265.00	Aug 28	58.90	62.50	$60.70	5.9%	2	0.90	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$385.00	Jul 31	61.00	64.60	$62.80	5.7%	2	0.92	--
$380.00	Jul 31	56.20	59.60	$57.90	5.9%	2	0.92	--
$340.00	Aug 21	24.90	26.80	$25.85	7.4%	1	0.65	3
$310.00	Aug 21	9.90	10.70	$10.30	7.8%	12	0.36	215
$362.50	Jul 31	38.80	42.10	$40.45	8.2%	1	0.91	--

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. 102 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Jul 31	60.70	64.30	$62.50	5.8%	2	1.00	1
$265.00	Jul 31	55.60	59.30	$57.45	6.4%	--	0.99	25
$275.00	Jul 31	45.60	49.00	$47.30	7.2%	1	0.99	21
$270.00	Jul 31	50.60	54.30	$52.45	7.1%	--	0.98	206
$280.00	Jul 31	40.90	44.40	$42.65	8.2%	3	0.96	15

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$355.00	Jul 31	31.20	34.80	$33.00	10.9%	1	0.96	1
$380.00	Jul 31	56.20	59.60	$57.90	5.9%	2	0.92	--
$385.00	Jul 31	61.00	64.60	$62.80	5.7%	2	0.92	--
$362.50	Jul 31	38.80	42.10	$40.45	8.2%	1	0.91	--
$347.50	Jul 31	24.20	27.60	$25.90	13.1%	1	0.91	--

Most actively traded options today. High liquidity = easy entry/exit. 237 active (total vol 4.3K, top 306)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$330.00	Jul 31	3.30	4.50	$3.90	30.8%	306	0.34	135
$325.00	Jul 31	5.30	6.50	$5.90	20.3%	187	0.45	124
$340.00	Aug 7	3.60	5.00	$4.30	32.6%	147	0.28	46
$345.00	Jul 31	0.50	1.20	$0.85	82.4%	145	0.10	143
$300.00	Jul 31	21.60	25.40	$23.50	16.2%	107	0.88	200

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Aug 21	6.80	7.50	$7.15	9.8%	219	0.27	336
$272.50	Aug 7	0.00	2.75	$1.38	199.3%	151	0.07	7
$260.00	Jul 31	0.00	0.05	$0.03	166.7%	132	0.00	355
$312.50	Jul 31	2.90	4.30	$3.60	38.9%	111	0.29	4
$300.00	Jul 31	0.85	1.70	$1.27	66.9%	62	0.12	113

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 70 strikes (avg 40.8%, max 114.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$270.00	Jul 31	Aug 21	96.2%	54.9%	75.2%	3	224
$280.00	Jul 31	Aug 28	86.4%	49.4%	74.9%	4	17
$265.00	Jul 31	Aug 28	85.8%	53.4%	60.7%	2	26
$287.50	Jul 31	Aug 21	78.7%	52.6%	49.6%	3	54
$285.00	Jul 31	Aug 21	76.3%	51.1%	49.4%	5	61

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$267.50	Jul 31	Aug 21	118.3%	55.2%	114.4%	10	123
$277.50	Jul 31	Aug 21	114.0%	54.9%	107.7%	12	99
$282.50	Jul 31	Aug 21	105.1%	52.2%	101.2%	4	27
$272.50	Jul 31	Aug 21	108.5%	57.0%	90.4%	20	92
$270.00	Jul 31	Sep 4	96.2%	51.4%	86.9%	44	240

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 152 found (best R:R 49.00, avg 4.50)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$355.00	$370.00	Aug 7	$0.30	$14.70	$0.30	49.00	$355.30
$370.00	$380.00	Aug 21	$0.65	$9.35	$0.65	14.38	$370.65
$350.00	$352.50	Aug 7	$0.17	$2.33	$0.17	13.71	$350.17
$365.00	$370.00	Aug 21	$0.40	$4.60	$0.40	11.50	$365.40
$355.00	$365.00	Aug 14	$1.01	$8.99	$1.01	8.90	$356.01

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$280.00	$275.00	Aug 28	$0.12	$4.88	$0.12	40.67	$279.88
$287.50	$277.50	Aug 14	$0.40	$9.60	$0.40	24.00	$287.10
$270.00	$265.00	Sep 4	$0.20	$4.80	$0.20	24.00	$269.80
$282.50	$280.00	Aug 21	$0.12	$2.38	$0.12	19.83	$282.38
$300.00	$297.50	Jul 31	$0.14	$2.36	$0.14	16.86	$299.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 215 found (best R:R 49.00, avg 3.20)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$280.00	$285.00	Jul 31	$4.90	$4.90	$0.10	49.00	$284.90
$270.00	$275.00	Aug 7	$4.90	$4.90	$0.10	49.00	$274.90
$260.00	$270.00	Aug 7	$9.65	$9.65	$0.35	27.57	$269.65
$285.00	$287.50	Jul 31	$2.40	$2.40	$0.10	24.00	$287.40
$295.00	$297.50	Jul 31	$2.40	$2.40	$0.10	24.00	$297.40

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$385.00	$380.00	Jul 31	$4.90	$4.90	$0.10	49.00	$380.10
$355.00	$347.50	Jul 31	$7.10	$7.10	$0.40	17.75	$347.90
$347.50	$345.00	Jul 31	$2.25	$2.25	$0.25	9.00	$345.25
$335.00	$332.50	Jul 31	$2.00	$2.00	$0.50	4.00	$333.00
$342.50	$340.00	Jul 31	$2.00	$2.00	$0.50	4.00	$340.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 71 found (avg debit $2.53, cheapest $0.10)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$380.00	Aug 7	Aug 14	$0.10	65.5%	52.0%
$260.00	Jul 31	Aug 7	$0.40	86.5%	82.8%
$270.00	Jul 31	Aug 7	$0.80	96.2%	70.6%
$275.00	Jul 31	Aug 7	$1.05	80.1%	58.8%
$280.00	Jul 31	Aug 7	$1.05	86.4%	65.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$282.50	Jul 31	Aug 7	$0.47	105.1%	64.2%
$275.00	Jul 31	Aug 7	$0.50	80.1%	58.8%
$267.50	Jul 31	Aug 7	$0.73	118.3%	78.5%
$270.00	Jul 31	Aug 7	$0.75	96.2%	70.6%
$272.50	Jul 31	Aug 7	$0.81	108.5%	73.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 88 found (cheapest 4.43% of stock, avg 10.71%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$322.50	Jul 31	$6.95	$7.30	$14.25	$308.25	$336.75	4.43%
$325.00	Jul 31	$5.90	$8.65	$14.55	$310.45	$339.55	4.52%
$320.00	Jul 31	$8.20	$6.40	$14.60	$305.40	$334.60	4.54%
$327.50	Jul 31	$4.70	$10.05	$14.75	$312.75	$342.25	4.58%
$317.50	Jul 31	$9.65	$5.25	$14.90	$302.60	$332.40	4.63%
$330.00	Jul 31	$3.90	$11.65	$15.55	$314.45	$345.55	4.83%
$315.00	Jul 31	$11.60	$4.55	$16.15	$298.85	$331.15	5.02%
$332.50	Jul 31	$3.13	$13.35	$16.48	$316.02	$348.98	5.12%
$312.50	Jul 31	$13.25	$3.60	$16.85	$295.65	$329.35	5.23%
$335.00	Jul 31	$2.48	$15.35	$17.83	$317.17	$352.83	5.54%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 1.68% of stock, avg 5.30%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$335.00	$310.00	Jul 31	$2.48	$2.93	$5.41	$304.59	$340.41
$385.00	$270.00	Sep 4	$2.33	$3.63	$5.96	$264.04	$390.96
$332.50	$310.00	Jul 31	$3.13	$2.93	$6.06	$303.94	$338.56
$335.00	$312.50	Jul 31	$2.48	$3.60	$6.08	$306.42	$341.08
$385.00	$275.00	Sep 4	$2.33	$4.13	$6.46	$268.54	$391.46
$332.50	$312.50	Jul 31	$3.13	$3.60	$6.73	$305.77	$339.23
$330.00	$310.00	Jul 31	$3.90	$2.93	$6.83	$303.17	$336.83
$380.00	$270.00	Sep 4	$3.30	$3.63	$6.93	$263.07	$386.93
$335.00	$315.00	Jul 31	$2.48	$4.55	$7.03	$307.97	$342.03
$380.00	$275.00	Sep 4	$3.30	$4.13	$7.43	$267.57	$387.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 170 found (best R:R 32.33, avg credit $4.83)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
290/295	305/310	Aug 28	$4.85	$0.15	32.33	$290.15	$309.85
288/290	295/300	Aug 14	$4.80	$0.20	24.00	$285.20	$299.80
288/290	308/312	Aug 14	$4.80	$0.20	24.00	$285.20	$312.30
270/272	280/285	Aug 21	$4.80	$0.20	24.00	$267.70	$284.80
290/295	300/305	Aug 28	$4.80	$0.20	24.00	$290.20	$304.80
315/320	325/330	Aug 28	$4.80	$0.20	24.00	$315.20	$329.80
290/295	308/312	Aug 14	$4.75	$0.25	19.00	$290.25	$312.25
305/310	315/320	Aug 14	$4.75	$0.25	19.00	$305.25	$319.75
268/270	275/280	Aug 21	$4.75	$0.25	19.00	$265.25	$279.75
280/282	288/290	Aug 21	$2.37	$0.13	18.23	$280.13	$289.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 93 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 14	$0.05	$4.95	99.00
$345.00	$350.00	$355.00	Aug 14	$0.08	$4.92	61.50
$365.00	$375.00	$385.00	Aug 28	$0.16	$9.84	61.50
$307.50	$310.00	$312.50	Jul 31	$0.05	$2.45	49.00
$355.00	$360.00	$365.00	Aug 21	$0.10	$4.90	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$322.50	$325.00	$327.50	Jul 31	$0.05	$2.45	49.00
$327.50	$330.00	$332.50	Jul 31	$0.10	$2.40	24.00
$347.50	$355.00	$362.50	Jul 31	$0.35	$7.15	20.43
$280.00	$282.50	$285.00	Aug 21	$0.13	$2.37	18.23
$307.50	$310.00	$312.50	Jul 31	$0.14	$2.36	16.86

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 109 found (best net $-1.20, 98 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$350.00	$365.00	1:2	Aug 28	-$0.69	$14.31
$355.00	$370.00	1:2	Aug 7	-$0.80	$14.20
$355.00	$365.00	1:2	Aug 14	-$0.26	$9.74
$370.00	$380.00	1:2	Aug 21	-$0.85	$9.15
$365.00	$375.00	1:2	Aug 28	-$1.09	$8.91

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$335.00	$310.00	1:2	Sep 4	-$1.20	$23.80
$290.00	$275.00	1:2	Sep 4	-$0.96	$14.04
$270.00	$260.00	1:2	Aug 14	-$1.63	$8.37
$287.50	$277.50	1:2	Aug 14	-$1.75	$8.25
$290.00	$280.00	1:2	Aug 28	-$1.90	$8.10

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 52 found (best yield 4.66%, avg 1.51%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$325.00	Aug 28	$15.00	0.50	1.0%	4.66%	5.62%	1	1
$325.00	Aug 21	$13.20	0.49	1.0%	4.10%	5.06%	2	124
$330.00	Aug 28	$12.80	0.45	2.5%	3.98%	6.49%	11	7
$330.00	Aug 21	$11.90	0.44	2.5%	3.70%	6.21%	29	194
$325.00	Aug 14	$11.40	0.48	1.0%	3.54%	4.50%	13	21
$322.50	Aug 7	$9.80	0.52	0.2%	3.04%	3.22%	3	--
$330.00	Aug 14	$9.20	0.42	2.5%	2.86%	5.37%	10	34
$335.00	Aug 21	$8.90	0.39	4.1%	2.76%	6.83%	--	127
$340.00	Aug 28	$8.80	0.36	5.6%	2.73%	8.35%	2	37
$325.00	Aug 7	$8.60	0.48	1.0%	2.67%	3.63%	19	51

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 9,171

Total Puts 17,408

Put/Call Ratio 1.90

Net Difference -8,237

Prior's Put/Call Breakdown

Total Calls 7,663

Total Puts 2,015

Put/Call Ratio 0.26

Net Difference 5,648

Prior 7-Day Put/Call Summary

Total Calls 30,698

Total Puts 13,215

Average Put/Call Ratio 0.58

Ratio Trend Rising

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