RCL - Options Database

RCL

ROYAL CARIBBEAN GROU

$282.26 -1.92%

$281.00 (-0.45%)🌙

as of 07/07 06:57 PM

(7/6 18:54) ◀

Tuesday, July 7, 2026 (6:57pm)

▶ (7/8 18:58)

◀ 7/7 18:57 ▶

Option Volume

Detail

ℹ

Current (07/07) 3,040

Calls: 952 (31%)

Puts: 2,088 (69%)

Prior (07/06) 3,440

Calls: 1,534 (45%)

Puts: 1,906 (55%)

Current vs Prior -11.63%

Calls: -37.94% (Calls)

Puts: +9.55% (Puts)

Prior 7-Day Total 36,405

Calls: 13,447 (37%)

Puts: 22,958 (63%)

Prior 7-Day Average 5,200

Calls: 1,921 (37%)

Puts: 3,279 (63%)

Current vs Prior 7-Day Avg -41.55%

Calls: -50.44%

Puts: -36.34%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/07) $3.08M

Calls: $1.02M (33%)

Puts: $2.06M (67%)

Prior (07/06) $4.31M

Calls: $1.89M (44%)

Puts: $2.42M (56%)

Current vs Prior -28.61%

Calls: -45.85%

Puts: -15.21%

Prior 7-Day Total $45.61M

Calls: $19.84M (44%)

Puts: $25.76M (56%)

Prior 7-Day Average $6.52M

Calls: $2.83M (44%)

Puts: $3.68M (56%)

Current vs Prior 7-Day Avg -52.77%

Calls: -63.97%

Puts: -44.14%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/07) 2.19

Prior (07/06) 1.24

Current vs Prior +76.52%

Prior 7-Day Average 1.62

Current vs Prior 7-Day Avg +35.36%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/07) 59,104

Calls: 18,299 (31%)

Puts: 40,805 (69%)

Prior (07/06) 49,358

Calls: 20,874 (42%)

Puts: 28,484 (58%)

Current vs Prior +19.75%

Prior 7-Day Total 321,611

Calls: 115,919 (36%)

Puts: 205,692 (64%)

Prior 7-Day Average 45,944

Calls: 16,559 (36%)

Puts: 29,384 (64%)

Current vs Prior 7-Day Avg +28.64%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 4.50% | 7.48%7.48% | 16.51%

Prior 5.06% | 7.80%7.80% | 16.28%

Current vs Prior -11.01% | -4.18%-4.18% | +1.41%

Prior 7-Day Avg 4.14% | 6.83%7.80% | 16.28%

Current vs 7-Day Avg +8.62% | +9.40%-4.18% | +1.41%

Prior 7-Day Eod 5.06% | 7.80%-- | --

Current vs 7-Day Eod -11.01% | -4.18%-- | --

Sentiment BULLISHBULLISH

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 36.81% | 19.14%

Calls: 43.36% | 21.33%

Puts: 30.27% | 16.97%

Current vs 7-Day Avg -2.26% | -0.13%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 67% put dollar volume ($2.06M). Extreme bearish P/C ratio of 2.19 - heavy put buying. P/C ratio rising 77% - increased hedging/bearish positioning. Put-heavy open interest (40,805 puts vs 18,299 calls) suggests hedging or bearish positioning.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BEARISH

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

🎯

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 19 of results (avg 8.5%, best 5.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$280.00	Aug 21	21.80	23.40	$22.60	7.1%	23	0.56	21
$280.00	Jul 17	10.20	11.00	$10.60	7.5%	21	0.56	915
$235.00	Aug 14	50.30	54.30	$52.30	7.6%	1	0.85	--
$235.00	Aug 7	49.50	53.50	$51.50	7.8%	1	0.86	--
$260.00	Aug 21	32.40	35.80	$34.10	10.0%	2	0.70	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$280.00	Aug 21	18.40	19.40	$18.90	5.3%	61	0.45	336
$332.50	Jul 17	49.10	52.20	$50.65	6.1%	3	0.92	9
$325.00	Aug 14	45.80	49.40	$47.60	7.6%	1	0.78	--
$320.00	Jul 17	36.90	40.00	$38.45	8.1%	54	0.93	223
$320.00	Jul 10	36.30	39.70	$38.00	8.9%	3	0.90	--

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. 49 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$235.00	Aug 7	49.50	53.50	$51.50	7.8%	1	0.86	--
$235.00	Aug 14	50.30	54.30	$52.30	7.6%	1	0.85	--
$265.00	Jul 17	18.80	22.20	$20.50	16.6%	1	0.79	--
$260.00	Jul 24	25.30	28.50	$26.90	11.9%	1	0.78	--
$255.00	Aug 7	33.40	37.20	$35.30	10.8%	1	0.76	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$310.00	Jul 10	26.90	29.80	$28.35	10.2%	1	1.00	--
$317.50	Jul 10	34.00	37.30	$35.65	9.3%	3	1.00	--
$320.00	Jul 17	36.90	40.00	$38.45	8.1%	54	0.93	223
$305.00	Jul 10	21.70	25.10	$23.40	14.5%	2	0.93	--
$332.50	Jul 17	49.10	52.20	$50.65	6.1%	3	0.92	9

Most actively traded options today. High liquidity = easy entry/exit. 149 active (total vol 2.1K, top 229)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Jul 17	2.10	3.50	$2.80	50.0%	53	0.23	980
$285.00	Jul 17	7.60	8.60	$8.10	12.3%	52	0.47	57
$285.00	Jul 10	3.10	6.20	$4.65	66.7%	39	0.44	6
$320.00	Jul 17	0.45	0.90	$0.68	66.2%	34	0.07	1.3K
$277.50	Jul 10	7.20	9.40	$8.30	26.5%	32	0.64	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Jul 17	1.40	2.45	$1.93	54.4%	229	0.15	1.6K
$255.00	Jul 17	0.30	3.50	$1.90	168.4%	150	0.13	63
$280.00	Jul 10	3.10	5.00	$4.05	46.9%	96	0.42	872
$277.50	Jul 10	2.60	4.80	$3.70	59.5%	88	0.36	6
$270.00	Jul 10	0.20	2.50	$1.35	170.4%	66	0.18	135

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 26 strikes (avg 15.4%, max 109.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$315.00	Jul 10	Jul 24	75.7%	49.4%	53.3%	16	38
$282.50	Jul 10	Jul 24	57.0%	50.1%	13.8%	19	1
$297.50	Jul 10	Jul 17	52.9%	48.9%	8.1%	10	--
$285.00	Jul 10	Aug 7	58.3%	55.6%	4.7%	54	6
$310.00	Jul 10	Aug 21	52.8%	51.1%	3.4%	22	136

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$320.00	Jul 10	Jul 31	102.9%	49.2%	109.1%	22	--
$260.00	Jul 10	Aug 21	74.7%	53.2%	40.4%	73	176
$250.00	Jul 10	Aug 21	70.7%	54.1%	30.8%	35	465
$235.00	Jul 17	Jul 31	80.0%	64.1%	24.9%	2	--
$230.00	Jul 17	Aug 21	67.0%	57.0%	17.4%	11	266

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 102 found (best R:R 34.71, avg 3.75)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$320.00	$330.00	Jul 24	$0.28	$9.72	$0.28	34.71	$320.28
$320.00	$330.00	Jul 17	$0.35	$9.65	$0.35	27.57	$320.35
$295.00	$297.50	Jul 10	$0.12	$2.38	$0.12	19.83	$295.12
$305.00	$310.00	Jul 10	$0.27	$4.73	$0.27	17.52	$305.27
$315.00	$320.00	Jul 17	$0.52	$4.48	$0.52	8.62	$315.52

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$245.00	$235.00	Jul 31	$0.62	$9.38	$0.62	15.13	$244.38
$260.00	$250.00	Jul 10	$0.77	$9.23	$0.77	11.99	$259.23
$270.00	$265.00	Jul 10	$0.40	$4.60	$0.40	11.50	$269.60
$245.00	$240.00	Jul 17	$0.43	$4.57	$0.43	10.63	$244.57
$240.00	$230.00	Aug 7	$1.22	$8.78	$1.22	7.20	$238.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 123 found (best R:R 40.67, avg 2.02)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$235.00	$255.00	Aug 7	$16.20	$16.20	$3.80	4.26	$251.20
$235.00	$290.00	Aug 14	$36.50	$36.50	$18.50	1.97	$271.50
$265.00	$280.00	Jul 17	$9.90	$9.90	$5.10	1.94	$274.90
$260.00	$280.00	Jul 24	$13.00	$13.00	$7.00	1.86	$273.00
$260.00	$270.00	Aug 21	$6.50	$6.50	$3.50	1.86	$266.50

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$332.50	$320.00	Jul 17	$12.20	$12.20	$0.30	40.67	$320.30
$317.50	$310.00	Jul 10	$7.30	$7.30	$0.20	36.50	$310.20
$305.00	$300.00	Jul 10	$4.70	$4.70	$0.30	15.67	$300.30
$320.00	$317.50	Jul 10	$2.35	$2.35	$0.15	15.67	$317.65
$300.00	$297.50	Jul 10	$2.25	$2.25	$0.25	9.00	$297.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 35 found (avg debit $2.30, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$320.00	Jul 17	Jul 24	$0.70	49.8%	45.5%
$315.00	Jul 10	Jul 17	$0.75	75.7%	51.9%
$330.00	Jul 17	Jul 24	$0.77	51.3%	50.5%
$235.00	Aug 7	Aug 14	$0.80	60.8%	58.9%
$305.00	Jul 10	Jul 17	$1.38	56.3%	46.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$317.50	Jul 10	Jul 17	$0.05	65.7%	58.8%
$320.00	Jul 10	Jul 17	$0.45	102.9%	49.8%
$240.00	Jul 17	Jul 24	$0.55	63.2%	55.3%
$310.00	Jul 10	Jul 17	$0.80	52.8%	52.2%
$250.00	Jul 10	Jul 17	$0.95	70.7%	56.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 31 found (cheapest 3.90% of stock, avg 9.10%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$280.00	Jul 10	$6.95	$4.05	$11.00	$269.00	$291.00	3.90%
$282.50	Jul 10	$5.65	$5.75	$11.40	$271.10	$293.90	4.04%
$277.50	Jul 10	$8.30	$3.70	$12.00	$265.50	$289.50	4.25%
$285.00	Jul 10	$4.65	$7.50	$12.15	$272.85	$297.15	4.30%
$287.50	Jul 10	$3.33	$9.00	$12.33	$275.17	$299.83	4.37%
$290.00	Jul 10	$2.55	$10.70	$13.25	$276.75	$303.25	4.69%
$295.00	Jul 10	$1.05	$14.30	$15.35	$279.65	$310.35	5.44%
$297.50	Jul 10	$0.93	$16.45	$17.38	$280.12	$314.88	6.16%
$285.00	Jul 17	$8.10	$10.50	$18.60	$266.40	$303.60	6.59%
$280.00	Jul 17	$10.60	$8.10	$18.70	$261.30	$298.70	6.63%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 155 found (cheapest 1.10% of stock, avg 5.42%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$295.00	$272.50	Jul 10	$1.05	$2.05	$3.10	$269.40	$298.10
$292.50	$272.50	Jul 10	$1.58	$2.05	$3.63	$268.87	$296.13
$295.00	$275.00	Jul 10	$1.05	$3.08	$4.13	$270.87	$299.13
$290.00	$272.50	Jul 10	$2.55	$2.05	$4.60	$267.90	$294.60
$292.50	$275.00	Jul 10	$1.58	$3.08	$4.66	$270.34	$297.16
$295.00	$277.50	Jul 10	$1.05	$3.70	$4.75	$272.75	$299.75
$300.00	$260.00	Jul 17	$2.80	$1.93	$4.73	$255.27	$304.73
$295.00	$280.00	Jul 10	$1.05	$4.05	$5.10	$274.90	$300.10
$292.50	$277.50	Jul 10	$1.58	$3.70	$5.28	$272.22	$297.78
$287.50	$272.50	Jul 10	$3.33	$2.05	$5.38	$267.12	$292.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 318 found (best R:R 24.00, avg credit $3.79)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
290/295	305/310	Jul 31	$4.80	$0.20	24.00	$290.20	$309.80
272/275	278/280	Jul 10	$2.38	$0.12	19.83	$272.62	$279.88
280/285	305/310	Jul 31	$4.75	$0.25	19.00	$280.25	$309.75
300/305	315/320	Jul 24	$4.72	$0.28	16.86	$300.28	$319.72
272/275	285/288	Jul 10	$2.35	$0.15	15.67	$272.65	$287.35
272/275	280/282	Jul 10	$2.33	$0.17	13.71	$272.67	$282.33
275/280	285/290	Jul 31	$4.65	$0.35	13.29	$275.35	$289.65
282/285	292/295	Jul 10	$2.28	$0.22	10.36	$282.72	$294.78
300/305	310/315	Jul 24	$4.55	$0.45	10.11	$300.45	$314.55
295/300	315/320	Jul 24	$4.52	$0.48	9.42	$295.48	$319.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 43 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$310.00	$320.00	$330.00	Aug 21	$0.10	$9.90	99.00
$310.00	$315.00	$320.00	Jul 17	$0.06	$4.94	82.33
$277.50	$280.00	$282.50	Jul 10	$0.05	$2.45	49.00
$280.00	$285.00	$290.00	Jul 31	$0.10	$4.90	49.00
$280.00	$285.00	$290.00	Jul 17	$0.30	$4.70	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$280.00	$282.50	$285.00	Jul 10	$0.05	$2.45	49.00
$265.00	$270.00	$275.00	Jul 17	$0.10	$4.90	49.00
$295.00	$297.50	$300.00	Jul 10	$0.10	$2.40	24.00
$295.00	$300.00	$305.00	Jul 24	$0.20	$4.80	24.00
$315.00	$320.00	$325.00	Jul 31	$0.20	$4.80	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. 84 found (best net $-3.20, 74 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$255.00	$280.00	1:2	Aug 7	-$3.20	$21.80
$260.00	$280.00	1:2	Jul 24	-$0.90	$19.10
$300.00	$320.00	1:2	Aug 14	-$1.05	$18.95
$265.00	$280.00	1:2	Jul 17	-$0.70	$14.30
$320.00	$330.00	1:2	Jul 24	-$0.82	$9.18

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$280.00	$260.00	1:2	Aug 14	-$2.25	$17.75
$300.00	$280.00	1:2	Aug 21	-$7.45	$12.55
$315.00	$295.00	1:2	Jul 31	-$8.75	$11.25
$280.00	$265.00	1:2	Aug 7	-$4.45	$10.55
$292.50	$280.00	1:2	Jul 24	-$4.50	$8.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 43 found (best yield 6.02%, avg 1.99%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$290.00	Aug 21	$17.00	0.48	2.7%	6.02%	8.76%	1	7
$285.00	Aug 7	$15.10	0.51	1.0%	5.35%	6.32%	15	--
$290.00	Aug 14	$14.40	0.47	2.7%	5.10%	7.84%	2	--
$285.00	Jul 31	$14.20	0.51	1.0%	5.03%	6.00%	4	9
$300.00	Aug 21	$11.90	0.41	6.3%	4.22%	10.50%	10	15
$290.00	Jul 31	$11.10	0.46	2.7%	3.93%	6.67%	1	--
$295.00	Aug 7	$11.00	0.42	4.5%	3.90%	8.41%	15	--
$282.50	Jul 24	$10.80	0.52	0.1%	3.83%	3.91%	4	--
$300.00	Aug 14	$10.50	0.39	6.3%	3.72%	10.00%	5	--
$285.00	Jul 24	$10.30	0.49	1.0%	3.65%	4.62%	3	2

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 952

Total Puts 2,088

Put/Call Ratio 2.19

Net Difference -1,136

Prior's Put/Call Breakdown

Total Calls 1,534

Total Puts 1,906

Put/Call Ratio 1.24

Net Difference -372

Prior 7-Day Put/Call Summary

Total Calls 13,447

Total Puts 22,958

Average Put/Call Ratio 1.62

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