RCL - Options Database

RCL

ROYAL CARIBBEAN GROU

$296.30 -3.26%

(7/1 18:55) ◀

Thursday, July 2, 2026 (6:55pm)

▶ (7/6 18:54)

◀ 7/2 18:55 ▶

Option Volume

Detail

ℹ

Current (07/02) 3,515

Calls: 1,574 (45%)

Puts: 1,941 (55%)

Prior (07/01) 2,795

Calls: 1,497 (54%)

Puts: 1,298 (46%)

Current vs Prior +25.76%

Calls: +5.14% (Calls)

Puts: +49.54% (Puts)

Prior 7-Day Total 59,276

Calls: 21,772 (37%)

Puts: 37,504 (63%)

Prior 7-Day Average 8,468

Calls: 3,110 (37%)

Puts: 5,357 (63%)

Current vs Prior 7-Day Avg -58.49%

Calls: -49.39%

Puts: -63.77%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/02) $3.72M

Calls: $1.94M (52%)

Puts: $1.78M (48%)

Prior (07/01) $2.91M

Calls: $1.44M (49%)

Puts: $1.48M (51%)

Current vs Prior +27.76%

Calls: +35.26%

Puts: +20.48%

Prior 7-Day Total $79.25M

Calls: $32.50M (41%)

Puts: $46.75M (59%)

Prior 7-Day Average $11.32M

Calls: $4.64M (41%)

Puts: $6.68M (59%)

Current vs Prior 7-Day Avg -67.11%

Calls: -58.17%

Puts: -73.33%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/02) 1.23

Prior (07/01) 0.87

Current vs Prior +42.22%

Prior 7-Day Average 1.83

Current vs Prior 7-Day Avg -32.53%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/02) 47,025

Calls: 17,758 (38%)

Puts: 29,267 (62%)

Prior (07/01) 39,227

Calls: 17,226 (44%)

Puts: 22,001 (56%)

Current vs Prior +19.88%

Prior 7-Day Total 319,059

Calls: 117,039 (37%)

Puts: 199,849 (63%)

Prior 7-Day Average 45,579

Calls: 16,719 (37%)

Puts: 28,549 (63%)

Current vs Prior 7-Day Avg +3.17%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (07/02) | Next (07/10)Expiry (07/17) | Next (08/21)

Current 1.07% | 5.72%7.53% | 16.64%

Prior 2.63% | 6.32%-- | --

Current vs Prior +117.67% | +19.14%-- | --

Prior 7-Day Avg 3.76% | 6.57%-- | --

Current vs 7-Day Avg +52.14% | +14.62%-- | --

Prior 7-Day Eod 2.63% | 6.32%-- | --

Current vs 7-Day Eod +117.67% | +19.14%-- | --

Sentiment BEARISH--

Relative Spread

Detail

ℹ

Expiry | Next

Current 35.98% | 19.12%

Calls: 46.51% | 21.98%

Puts: 25.45% | 16.27%

Prior 35.98% | 19.12%

Calls: 46.51% | 21.98%

Puts: 25.45% | 16.27%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 37.88% | 18.88%

Calls: 42.00% | 19.71%

Puts: 34.41% | 17.98%

Current vs 7-Day Avg -5.02% | +1.27%

Liquidity Expensive

Add Card

🤖 AI Insights

Bearish P/C ratio of 1.23 indicates protective positioning. P/C ratio rising 42% - increased hedging/bearish positioning. Put-heavy open interest (29,267 puts vs 17,758 calls) suggests hedging or bearish positioning.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BEARISH

Current BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior NEUTRAL

7-Day Avg BEARISH

Current BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

7-Day Avg BEARISH

📈 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 9 of results (avg 8.0%, best 7.2%)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Jul 10	45.10	48.60	$46.85	7.5%	6	0.93	10
$250.00	Jul 24	47.00	50.70	$48.85	7.6%	1	0.90	1
$260.00	Jul 17	37.30	40.40	$38.85	8.0%	2	0.92	215
$252.50	Jul 10	42.50	46.30	$44.40	8.6%	6	0.93	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Jul 10	41.80	44.90	$43.35	7.2%	2	0.91	--
$345.00	Jul 17	47.10	50.60	$48.85	7.2%	1	0.90	--
$345.00	Jul 10	46.60	50.70	$48.65	8.4%	1	0.91	3
$330.00	Jul 17	33.00	36.00	$34.50	8.7%	15	0.85	83
$340.00	Jul 2	41.70	45.50	$43.60	8.7%	2	0.99	--

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. 70 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$270.00	Jul 2	24.50	28.30	$26.40	14.4%	6	1.00	--
$280.00	Jul 2	14.50	18.30	$16.40	23.2%	3	1.00	--
$290.00	Jul 2	4.50	8.20	$6.35	58.3%	8	0.97	14
$250.00	Jul 10	45.10	48.60	$46.85	7.5%	6	0.93	10
$252.50	Jul 10	42.50	46.30	$44.40	8.6%	6	0.93	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Jul 2	41.70	45.50	$43.60	8.7%	2	0.99	--
$317.50	Jul 2	19.20	22.30	$20.75	14.9%	2	0.99	--
$320.00	Jul 2	21.70	24.80	$23.25	13.3%	1	0.98	--
$300.00	Jul 2	1.95	4.60	$3.28	80.8%	130	0.97	183
$322.50	Jul 2	24.20	28.00	$26.10	14.6%	1	0.93	--

Most actively traded options today. High liquidity = easy entry/exit. 194 active (total vol 2.3K, top 178)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Jul 17	0.10	0.65	$0.38	144.7%	178	0.04	482
$315.00	Jul 24	5.60	7.60	$6.60	30.3%	77	0.32	9
$295.00	Jul 10	7.00	10.50	$8.75	40.0%	46	0.55	16
$325.00	Jul 10	0.00	1.55	$0.78	198.7%	45	0.09	--
$330.00	Jul 17	0.50	3.50	$2.00	150.0%	45	0.14	3.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Jul 2	1.95	4.60	$3.28	80.8%	130	0.97	183
$307.50	Jul 2	9.20	12.30	$10.75	28.8%	71	0.83	293
$250.00	Jul 17	0.70	1.70	$1.20	83.3%	71	0.07	453
$290.00	Jul 10	3.20	5.90	$4.55	59.3%	70	0.35	19
$300.00	Jul 24	14.20	16.50	$15.35	15.0%	59	0.52	22

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 50 strikes (avg 882.8%, max 2807.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$350.00	Jul 2	Jul 31	1483.0%	51.0%	2807.8%	17	89
$345.00	Jul 2	Jul 31	1394.0%	52.0%	2580.8%	3	48
$325.00	Jul 2	Jul 24	927.0%	43.0%	2055.8%	22	119
$355.00	Jul 2	Jul 10	1577.0%	80.0%	1871.2%	3	20
$342.50	Jul 2	Jul 10	1212.0%	62.0%	1854.8%	4	25

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$325.00	Jul 2	Jul 31	927.0%	51.0%	1717.6%	12	27
$312.50	Jul 2	Jul 10	667.0%	40.0%	1567.5%	7	93
$322.50	Jul 2	Jul 10	764.0%	50.0%	1428.0%	2	--
$260.00	Jul 2	Jul 31	672.0%	55.0%	1121.8%	28	--
$315.00	Jul 2	Jul 31	621.0%	52.0%	1094.2%	10	94

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 104 found (best R:R 65.67, avg 5.37)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$340.00	$350.00	Jul 24	$0.39	$9.61	$0.39	24.64	$340.39
$337.50	$350.00	Jul 17	$0.77	$11.73	$0.77	15.23	$338.27
$332.50	$340.00	Jul 2	$0.47	$7.03	$0.47	14.96	$332.97
$312.50	$315.00	Jul 10	$0.17	$2.33	$0.17	13.71	$312.67
$325.00	$330.00	Jul 24	$0.35	$4.65	$0.35	13.29	$325.35

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$290.00	$280.00	Jul 2	$0.15	$9.85	$0.15	65.67	$289.85
$260.00	$250.00	Jul 10	$0.17	$9.83	$0.17	57.82	$259.83
$250.00	$240.00	Jul 17	$0.20	$9.80	$0.20	49.00	$249.80
$275.00	$270.00	Jul 17	$0.33	$4.67	$0.33	14.15	$274.67
$270.00	$265.00	Jul 17	$0.55	$4.45	$0.55	8.09	$269.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 134 found (best R:R 22.08, avg 1.91)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$252.50	$270.00	Jul 10	$16.65	$16.65	$0.85	19.59	$269.15
$260.00	$270.00	Jul 17	$9.05	$9.05	$0.95	9.53	$269.05
$290.00	$292.50	Jul 2	$2.13	$2.13	$0.37	5.76	$292.13
$270.00	$280.00	Jul 10	$8.45	$8.45	$1.55	5.45	$278.45
$270.00	$280.00	Jul 17	$8.20	$8.20	$1.80	4.56	$278.20

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$345.00	$330.00	Jul 17	$14.35	$14.35	$0.65	22.08	$330.65
$340.00	$330.00	Jul 10	$9.50	$9.50	$0.50	19.00	$330.50
$325.00	$322.50	Jul 10	$2.35	$2.35	$0.15	15.67	$322.65
$315.00	$312.50	Jul 2	$2.25	$2.25	$0.25	9.00	$312.75
$300.00	$297.50	Jul 17	$2.20	$2.20	$0.30	7.33	$297.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 50 found (avg debit $2.67, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$342.50	Jul 2	Jul 10	$0.07	1212.0%	62.0%
$335.00	Jul 10	Jul 17	$0.55	56.0%	46.0%
$332.50	Jul 2	Jul 10	$0.70	955.0%	59.0%
$312.50	Jul 2	Jul 10	$0.82	667.0%	40.0%
$322.50	Jul 2	Jul 10	$0.95	764.0%	50.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$250.00	Jul 10	Jul 17	$0.07	81.0%	60.0%
$325.00	Jul 2	Jul 10	$0.20	927.0%	44.0%
$345.00	Jul 10	Jul 17	$0.20	70.0%	53.0%
$322.50	Jul 2	Jul 10	$0.35	764.0%	50.0%
$265.00	Jul 10	Jul 17	$0.62	64.0%	51.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 57 found (cheapest 0.75% of stock, avg 8.04%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$295.00	Jul 2	$1.80	$0.43	$2.23	$292.77	$297.23	0.75%
$300.00	Jul 2	$0.03	$3.28	$3.31	$296.69	$303.31	1.12%
$292.50	Jul 2	$4.22	$0.75	$4.97	$287.53	$297.47	1.68%
$290.00	Jul 2	$6.35	$0.25	$6.60	$283.40	$296.60	2.23%
$302.50	Jul 2	$1.05	$6.15	$7.20	$295.30	$309.70	2.43%
$305.00	Jul 2	$1.08	$8.65	$9.73	$295.27	$314.73	3.28%
$307.50	Jul 2	$1.08	$10.75	$11.83	$295.67	$319.33	3.99%
$310.00	Jul 2	$1.05	$13.25	$14.30	$295.70	$324.30	4.83%
$300.00	Jul 10	$6.05	$9.55	$15.60	$284.40	$315.60	5.26%
$295.00	Jul 10	$8.75	$6.95	$15.70	$279.30	$310.70	5.30%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 120 found (cheapest 0.44% of stock, avg 4.70%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$302.50	$290.00	Jul 2	$1.05	$0.25	$1.30	$288.70	$303.80
$310.00	$290.00	Jul 2	$1.05	$0.25	$1.30	$288.70	$311.30
$305.00	$290.00	Jul 2	$1.08	$0.25	$1.33	$288.67	$306.33
$307.50	$290.00	Jul 2	$1.08	$0.25	$1.33	$288.67	$308.83
$312.50	$290.00	Jul 2	$1.08	$0.25	$1.33	$288.67	$313.83
$302.50	$295.00	Jul 2	$1.05	$0.43	$1.48	$293.52	$303.98
$310.00	$295.00	Jul 2	$1.05	$0.43	$1.48	$293.52	$311.48
$305.00	$295.00	Jul 2	$1.08	$0.43	$1.51	$293.49	$306.51
$307.50	$295.00	Jul 2	$1.08	$0.43	$1.51	$293.49	$309.01
$312.50	$295.00	Jul 2	$1.08	$0.43	$1.51	$293.49	$314.01

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 235 found (best R:R 32.33, avg credit $3.29)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
295/300	305/310	Jul 24	$4.85	$0.15	32.33	$295.15	$309.85
298/300	312/315	Jul 2	$2.38	$0.12	19.83	$297.62	$314.88
270/272	288/290	Jul 10	$2.37	$0.13	18.23	$270.13	$289.87
295/300	320/325	Jul 24	$4.72	$0.28	16.86	$295.28	$324.72
282/285	288/290	Jul 10	$2.35	$0.15	15.67	$282.65	$289.85
292/295	300/302	Jul 10	$2.35	$0.15	15.67	$292.65	$302.35
285/290	295/300	Jul 24	$4.65	$0.35	13.29	$285.35	$299.65
240/250	260/270	Jul 17	$9.25	$0.75	12.33	$240.75	$269.25
295/300	310/315	Jul 24	$4.60	$0.40	11.50	$295.40	$314.60
262/265	270/280	Jul 10	$9.15	$0.85	10.76	$255.85	$279.15

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 58 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$320.00	$330.00	$340.00	Jul 31	$0.10	$9.90	99.00
$292.50	$295.00	$297.50	Jul 17	$0.05	$2.45	49.00
$307.50	$310.00	$312.50	Jul 2	$0.06	$2.44	40.67
$312.50	$315.00	$317.50	Jul 17	$0.07	$2.43	34.71
$295.00	$300.00	$305.00	Jul 24	$0.15	$4.85	32.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$302.50	$305.00	$307.50	Jul 10	$0.05	$2.45	49.00
$320.00	$325.00	$330.00	Jul 31	$0.10	$4.90	49.00
$285.00	$290.00	$295.00	Aug 7	$0.10	$4.90	49.00
$275.00	$280.00	$285.00	Jul 17	$0.13	$4.87	37.46
$292.50	$295.00	$297.50	Jul 10	$0.10	$2.40	24.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 93 found (best net $-0.15, 81 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$300.00	$320.00	1:2	Jul 31	-$0.55	$19.45
$342.50	$355.00	1:2	Jul 10	-$1.41	$11.09
$340.00	$350.00	1:2	Jul 24	-$1.39	$8.61
$330.00	$340.00	1:2	Jul 31	-$1.95	$8.05
$252.50	$270.00	1:2	Jul 10	-$11.10	$6.40

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$275.00	$255.00	1:2	Aug 7	-$0.15	$19.85
$290.00	$275.00	1:2	Jul 31	-$2.15	$12.85
$250.00	$240.00	1:2	Jul 17	-$0.80	$9.20
$260.00	$250.00	1:2	Jul 10	-$0.96	$9.04
$260.00	$250.00	1:2	Jul 17	-$1.20	$8.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 42 found (best yield 4.83%, avg 1.32%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$300.00	Jul 31	$14.30	0.50	1.2%	4.83%	6.07%	11	89
$305.00	Aug 7	$13.90	0.47	2.9%	4.69%	7.63%	2	2
$300.00	Jul 24	$10.80	0.49	1.2%	3.64%	4.89%	4	14
$297.50	Jul 17	$9.00	0.50	0.4%	3.04%	3.44%	17	3
$305.00	Jul 24	$8.80	0.43	2.9%	2.97%	5.91%	2	8
$300.00	Jul 17	$7.90	0.46	1.2%	2.67%	3.91%	29	965
$302.50	Jul 17	$7.10	0.43	2.1%	2.40%	4.49%	1	--
$310.00	Jul 24	$7.10	0.37	4.6%	2.40%	7.02%	2	81
$320.00	Jul 31	$6.60	0.32	8.0%	2.23%	10.23%	9	--
$305.00	Jul 17	$6.00	0.39	2.9%	2.02%	4.96%	1	3

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 1,574

Total Puts 1,941

Put/Call Ratio 1.23

Net Difference -367

Prior's Put/Call Breakdown

Total Calls 1,497

Total Puts 1,298

Put/Call Ratio 0.87

Net Difference 199

Prior 7-Day Put/Call Summary

Total Calls 21,772

Total Puts 37,504

Average Put/Call Ratio 1.83

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