Tour v492
RCL
ROYAL CARIBBEAN GROU
$320.55 -2.10%
$320.60 (+0.02%)🌙
as of 08/06 07:07 PM
(8/5 19:08) ◀
|
Thursday, August 6, 2026 (7:07pm)
January 2026
|
▶
◀ 8/6 19:07

Option Volume

Detail
ℹ
Current (08/06) 2,344
Calls: 881 (38%)
Puts: 1,463 (62%)
Prior (08/05) 2,533
Calls: 1,016 (40%)
Puts: 1,517 (60%)
Current vs Prior -7.46%
Calls: -13.29% (Calls)
Puts: -3.56% (Puts)
Prior 7-Day Total 47,685
Calls: 17,080 (36%)
Puts: 30,605 (64%)
Prior 7-Day Average 6,812
Calls: 2,440 (36%)
Puts: 4,372 (64%)
Current vs Prior 7-Day Avg -65.59%
Calls: -63.89%
Puts: -66.54%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06) $1.91M
Calls: $783.0K (41%)
Puts: $1.12M (59%)
Prior (08/05) $2.36M
Calls: $1.29M (55%)
Puts: $1.07M (45%)
Current vs Prior -19.09%
Calls: -39.22%
Puts: +5.21%
Prior 7-Day Total $66.08M
Calls: $33.30M (50%)
Puts: $32.78M (50%)
Prior 7-Day Average $9.44M
Calls: $4.76M (50%)
Puts: $4.68M (50%)
Current vs Prior 7-Day Avg -79.81%
Calls: -83.54%
Puts: -76.03%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06) 1.66
Prior (08/05) 1.49
Current vs Prior +11.22%
Prior 7-Day Average 1.44
Current vs Prior 7-Day Avg +15.11%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06) 51,868
Calls: 12,559 (24%)
Puts: 39,309 (76%)
Prior (08/05) 41,025
Calls: 11,547 (28%)
Puts: 29,478 (72%)
Current vs Prior +26.43%
Prior 7-Day Total 367,140
Calls: 107,263 (29%)
Puts: 259,877 (71%)
Prior 7-Day Average 52,448
Calls: 15,323 (29%)
Puts: 37,125 (71%)
Current vs Prior 7-Day Avg -1.11%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 2.55% | 5.10%7.22% | 12.53%
Prior 3.37% | 5.71%7.93% | 12.86%
Current vs Prior -24.57% | -10.69%-8.88% | -2.59%
Prior 7-Day Avg 4.20% | 6.69%9.32% | 14.42%
Current vs 7-Day Avg -39.34% | -23.81%-22.52% | -13.12%
Prior 7-Day Eod 3.37% | 5.71%7.93% | 12.86%
Current vs 7-Day Eod -24.57% | -10.69%-8.88% | -2.59%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 18.28% | 18.34%
Calls: 14.63% | 17.14%
Puts: 21.92% | 19.53%
Prior 18.28% | 18.34%
Calls: 14.63% | 17.14%
Puts: 21.92% | 19.53%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 18.28% | 18.34%
Calls: 14.63% | 17.14%
Puts: 21.92% | 19.53%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Extreme bearish P/C ratio of 1.66 - heavy put buying. Put-heavy open interest (39,309 puts vs 12,559 calls) suggests hedging or bearish positioning. Rising open interest (up 26%) indicates new positions being established.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg 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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 4 of results (avg 8.4%, best 6.0%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Sep 1817.8018.90$18.356.0%240.53468
$350.00Sep 186.807.40$7.108.5%120.28687
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 2129.4032.30$30.859.4%10.8414
$340.00Sep 1826.7029.40$28.059.6%10.64--

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. 34 found (avg delta 0.71, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$305.00Aug 715.1017.90$16.5017.0%20.9617
$300.00Aug 719.7022.90$21.3015.0%10.9372
$310.00Aug 710.4013.20$11.8023.7%10.9219
$290.00Aug 1430.2033.70$31.9511.0%20.919
$307.50Aug 712.7015.50$14.1019.9%10.85--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$345.00Aug 722.7025.90$24.3013.2%51.0023
$335.00Aug 713.1015.90$14.5019.3%10.984
$332.50Aug 710.8012.90$11.8517.7%40.9617
$330.00Aug 78.5011.00$9.7525.6%20.85--
$350.00Aug 2129.4032.30$30.859.4%10.8414

Most actively traded options today. High liquidity = easy entry/exit. 128 active (total vol 1.7K, top 214)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$325.00Aug 71.202.70$1.9576.9%2140.3482
$330.00Sep 1812.8014.20$13.5010.4%1010.443.6K
$340.00Aug 70.050.50$0.28160.7%410.06307
$342.50Aug 70.050.60$0.33166.7%320.0619
$365.00Aug 210.502.10$1.30123.1%250.09--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$325.00Aug 2812.9015.80$14.3520.2%1060.5392
$290.00Sep 184.607.30$5.9545.4%950.22961
$300.00Sep 187.209.00$8.1022.2%820.28549
$295.00Sep 43.406.50$4.9562.6%640.2247
$315.00Aug 70.801.65$1.2369.1%550.24174

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 33 strikes (avg 68.8%, max 325.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$360.00Aug 7Sep 18164.8%39.3%319.2%6241
$350.00Aug 7Sep 18134.1%39.6%239.0%13766
$355.00Aug 7Aug 28123.9%40.8%203.6%2211
$300.00Aug 7Sep 1896.8%38.7%150.1%4709
$380.00Aug 14Sep 1875.6%39.3%92.5%3199
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$285.00Aug 7Sep 4175.5%41.3%325.3%323
$300.00Aug 7Sep 1896.8%38.7%150.1%86614
$312.50Aug 7Aug 2166.3%38.7%71.4%4--
$330.00Aug 7Sep 1858.2%40.0%45.4%19280
$320.00Aug 7Sep 1854.2%38.0%42.8%21374

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 85 found (best R:R 36.50, avg 4.77)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$350.00$365.00Aug 21$0.87$14.13$0.8716.24$350.87
$342.50$345.00Aug 7$0.15$2.35$0.1515.67$342.65
$340.00$345.00Aug 14$0.30$4.70$0.3015.67$340.30
$347.50$355.00Aug 14$0.47$7.03$0.4714.96$347.97
$365.00$380.00Aug 21$1.05$13.95$1.0513.29$366.05
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$280.00$265.00Aug 21$0.40$14.60$0.4036.50$279.60
$275.00$270.00Sep 4$0.18$4.82$0.1826.78$274.82
$290.00$270.00Aug 14$0.95$19.05$0.9520.05$289.05
$295.00$290.00Aug 21$0.35$4.65$0.3513.29$294.65
$305.00$302.50Aug 21$0.22$2.28$0.2210.36$304.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 95 found (best R:R 49.00, avg 1.90)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$300.00$305.00Aug 7$4.80$4.80$0.2024.00$304.80
$307.50$310.00Aug 7$2.30$2.30$0.2011.50$309.80
$317.50$320.00Aug 21$2.30$2.30$0.2011.50$319.80
$310.00$315.00Aug 7$4.45$4.45$0.558.09$314.45
$290.00$320.00Aug 14$23.75$23.75$6.253.80$313.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$345.00$335.00Aug 7$9.80$9.80$0.2049.00$335.20
$327.50$325.00Aug 7$2.20$2.20$0.307.33$325.30
$330.00$327.50Aug 7$2.10$2.10$0.405.25$327.90
$332.50$330.00Aug 7$2.10$2.10$0.405.25$330.40
$350.00$340.00Aug 21$8.35$8.35$1.655.06$341.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 33 found (avg debit $3.55, cheapest $0.20)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$355.00Aug 7Aug 14$0.25123.9%46.5%
$360.00Aug 7Aug 28$1.05164.8%40.5%
$350.00Aug 7Aug 21$1.09134.1%42.0%
$295.00Sep 4Sep 11$1.4542.0%40.8%
$345.00Aug 7Aug 14$1.8278.2%49.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$290.00Aug 14Aug 21$0.2054.2%40.7%
$300.00Aug 7Aug 14$0.7296.8%41.4%
$260.00Aug 21Sep 11$0.7256.2%44.7%
$270.00Aug 14Sep 4$1.1259.1%44.3%
$295.00Aug 21Aug 28$1.5238.1%40.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 26 found (cheapest 2.22% of stock, avg 6.76%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$322.50Aug 7$3.10$4.03$7.13$315.37$329.632.22%
$317.50Aug 7$5.90$1.48$7.38$310.12$324.882.30%
$325.00Aug 7$1.95$5.45$7.40$317.60$332.402.31%
$315.00Aug 7$7.35$1.23$8.58$306.42$323.582.68%
$327.50Aug 7$1.13$7.65$8.78$318.72$336.282.74%
$330.00Aug 7$0.90$9.75$10.65$319.35$340.653.32%
$310.00Aug 7$11.80$0.30$12.10$297.90$322.103.77%
$332.50Aug 7$0.35$11.85$12.20$320.30$344.703.81%
$335.00Aug 7$0.28$14.50$14.78$320.22$349.784.61%
$320.00Aug 14$8.20$6.95$15.15$304.85$335.154.73%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 125 found (cheapest 0.62% of stock, avg 3.22%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$330.00$285.00Aug 7$0.90$1.08$1.98$283.02$331.98
$330.00$315.00Aug 7$0.90$1.23$2.13$312.87$332.13
$330.00$312.50Aug 7$0.90$1.22$2.12$310.38$332.12
$350.00$285.00Aug 7$1.08$1.08$2.16$282.84$352.16
$327.50$285.00Aug 7$1.13$1.08$2.21$282.79$329.71
$350.00$315.00Aug 7$1.08$1.23$2.31$312.69$352.31
$350.00$312.50Aug 7$1.08$1.22$2.30$310.20$352.30
$327.50$312.50Aug 7$1.13$1.22$2.35$310.15$329.85
$327.50$315.00Aug 7$1.13$1.23$2.36$312.64$329.86
$330.00$317.50Aug 7$0.90$1.48$2.38$315.12$332.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 251 found (best R:R 18.23, avg credit $3.61)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
310/312315/318Aug 7$2.37$0.1318.23$310.13$317.37
300/305310/315Aug 28$4.70$0.3015.67$300.30$314.70
318/320325/328Aug 7$2.29$0.2110.90$317.71$327.29
318/320332/335Aug 14$2.27$0.239.87$317.73$334.77
310/312328/330Aug 14$2.25$0.259.00$310.25$329.75
320/325330/335Aug 21$4.45$0.558.09$320.55$334.45
302/305332/335Aug 14$2.19$0.317.06$302.81$334.69
320/330340/350Sep 18$8.60$1.406.14$321.40$348.60
300/310320/330Sep 18$8.45$1.555.45$301.55$328.45
310/312325/328Aug 14$2.10$0.405.25$310.40$327.10

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 38 found (best R:R 49.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$330.00$340.00$350.00Sep 18$0.20$9.8049.00
$350.00$360.00$370.00Sep 18$0.30$9.7032.33
$305.00$307.50$310.00Aug 7$0.10$2.4024.00
$335.00$337.50$340.00Aug 7$0.16$2.3414.62
$340.00$350.00$360.00Sep 18$0.95$9.059.53
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$280.00$290.00$300.00Sep 18$0.25$9.7539.00
$260.00$270.00$280.00Sep 18$0.27$9.7336.04
$285.00$290.00$295.00Aug 28$0.14$4.8634.71
$290.00$295.00$300.00Aug 28$0.33$4.6714.15
$270.00$280.00$290.00Sep 18$0.68$9.3213.71

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 $-1.47, 76 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$355.00$380.001:2Aug 14-$1.47$23.53
$295.00$320.001:2Sep 11-$2.05$22.95
$350.00$365.001:2Aug 21-$0.43$14.57
$300.00$320.001:2Sep 18-$5.70$14.30
$360.00$370.001:2Sep 18-$1.25$8.75
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$285.001:2Aug 7-$1.61$13.39
$340.00$325.001:2Aug 21-$2.60$12.40
$285.00$275.001:2Sep 4-$0.34$9.66
$310.00$300.001:2Aug 7-$0.80$9.20
$270.00$260.001:2Sep 18-$0.93$9.07

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 33 found (best yield 3.99%, avg 1.07%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$330.00Sep 18$12.800.443.0%3.99%6.94%1013.6K
$325.00Sep 4$12.400.491.4%3.87%5.26%822
$340.00Sep 18$9.400.366.1%2.93%9.00%23406
$325.00Aug 21$7.300.451.4%2.28%3.67%11131
$350.00Sep 18$6.800.289.2%2.12%11.31%12687
$330.00Aug 21$6.000.383.0%1.87%4.82%10--
$335.00Aug 28$6.000.364.5%1.87%6.38%211
$325.00Aug 14$4.700.431.4%1.47%2.85%222
$360.00Sep 18$4.700.2112.3%1.47%13.77%3241
$335.00Aug 21$4.400.304.5%1.37%5.88%9247

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 881
Total Puts 1,463
Put/Call Ratio 1.66
Net Difference -582

Prior's Put/Call Breakdown

Total Calls 1,016
Total Puts 1,517
Put/Call Ratio 1.49
Net Difference -501

Prior 7-Day Put/Call Summary

Total Calls 17,080
Total Puts 30,605
Average Put/Call Ratio 1.44
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All