RCL - Options Database

RCL

ROYAL CARIBBEAN GROU

$285.37 -0.94%

$285.20 (-0.06%)🌙

as of 07/10 06:59 PM

(7/9 18:57) ◀

Friday, July 10, 2026 (6:59pm)

▶ (7/13 18:57)

◀ 7/10 18:59 ▶

Option Volume

Detail

ℹ

Current (07/10) 2,093

Calls: 1,163 (56%)

Puts: 930 (44%)

Prior (07/09) 2,813

Calls: 1,172 (42%)

Puts: 1,641 (58%)

Current vs Prior -25.60%

Calls: -0.77% (Calls)

Puts: -43.33% (Puts)

Prior 7-Day Total 50,912

Calls: 17,406 (34%)

Puts: 33,506 (66%)

Prior 7-Day Average 7,273

Calls: 2,486 (34%)

Puts: 4,786 (66%)

Current vs Prior 7-Day Avg -71.22%

Calls: -53.23%

Puts: -80.57%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/10) $1.53M

Calls: $794.8K (52%)

Puts: $731.9K (48%)

Prior (07/09) $2.16M

Calls: $898.5K (42%)

Puts: $1.26M (58%)

Current vs Prior -29.31%

Calls: -11.54%

Puts: -41.97%

Prior 7-Day Total $78.25M

Calls: $12.46M (16%)

Puts: $65.78M (84%)

Prior 7-Day Average $11.18M

Calls: $1.78M (16%)

Puts: $9.40M (84%)

Current vs Prior 7-Day Avg -86.34%

Calls: -55.37%

Puts: -92.21%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/10) 0.80

Prior (07/09) 1.40

Current vs Prior -42.89%

Prior 7-Day Average 1.65

Current vs Prior 7-Day Avg -51.60%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/10) 42,123

Calls: 17,764 (42%)

Puts: 24,359 (58%)

Prior (07/09) 38,210

Calls: 13,981 (37%)

Puts: 24,229 (63%)

Current vs Prior +10.24%

Prior 7-Day Total 332,669

Calls: 115,036 (35%)

Puts: 217,633 (65%)

Prior 7-Day Average 47,524

Calls: 16,433 (35%)

Puts: 31,090 (65%)

Current vs Prior 7-Day Avg -11.37%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 1.16% | 5.43%5.43% | 15.70%

Prior 2.78% | 5.97%5.97% | 15.97%

Current vs Prior +95.59% | +22.96%-9.03% | -1.68%

Prior 7-Day Avg 3.99% | 6.83%6.91% | 16.30%

Current vs 7-Day Avg +36.08% | +7.41%-21.44% | -3.66%

Prior 7-Day Eod 2.78% | 5.97%-- | --

Current vs 7-Day Eod +95.59% | +22.96%-- | --

Sentiment BEARISHBULLISH

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 35.98% | 19.12%

Calls: 46.51% | 21.98%

Puts: 25.45% | 16.27%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Expensive

Add Card

🤖 AI Insights

P/C ratio dropping 43% - sentiment shifting bullish.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BEARISH

Current BULLISH

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

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 14 of results (avg 7.0%, best 4.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Jul 17	54.30	57.50	$55.90	5.7%	2	0.98	--
$290.00	Aug 21	17.30	18.40	$17.85	6.2%	7	0.50	11
$232.50	Jul 17	51.60	55.00	$53.30	6.4%	1	0.94	--
$240.00	Jul 31	46.50	49.60	$48.05	6.5%	1	0.89	1
$300.00	Aug 21	13.30	14.20	$13.75	6.5%	20	0.42	23

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$290.00	Aug 21	20.90	21.90	$21.40	4.7%	5	0.50	120
$290.00	Jul 31	16.90	17.80	$17.35	5.2%	16	0.52	87
$270.00	Aug 21	11.80	12.70	$12.25	7.3%	56	0.34	129
$290.00	Aug 7	18.00	19.50	$18.75	8.0%	1	0.51	5

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. 43 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$270.00	Jul 10	14.30	17.10	$15.70	17.8%	1	0.99	14
$230.00	Jul 17	54.30	57.50	$55.90	5.7%	2	0.98	--
$250.00	Jul 17	34.40	37.70	$36.05	9.2%	1	0.94	141
$232.50	Jul 17	51.60	55.00	$53.30	6.4%	1	0.94	--
$260.00	Jul 17	24.90	28.30	$26.60	12.8%	1	0.93	214

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Jul 10	12.90	16.20	$14.55	22.7%	19	1.00	272
$295.00	Jul 10	7.90	10.90	$9.40	31.9%	2	0.97	37
$315.00	Jul 17	28.20	31.70	$29.95	11.7%	2	0.93	96
$315.00	Jul 10	27.90	31.10	$29.50	10.8%	2	0.91	5
$310.00	Jul 10	23.00	25.90	$24.45	11.9%	4	0.90	4

Most actively traded options today. High liquidity = easy entry/exit. 142 active (total vol 1.8K, top 118)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$295.00	Jul 17	2.80	3.40	$3.10	19.4%	118	0.30	20
$330.00	Jul 17	0.05	0.20	$0.13	115.4%	92	0.02	3.3K
$300.00	Jul 10	0.00	0.40	$0.20	200.0%	84	0.06	95
$297.50	Jul 17	2.25	2.85	$2.55	23.5%	71	0.26	22
$320.00	Jul 17	0.20	0.55	$0.38	92.1%	58	0.05	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$277.50	Jul 10	0.00	0.80	$0.40	200.0%	83	0.11	90
$290.00	Jul 10	2.90	5.90	$4.40	68.2%	81	0.85	151
$270.00	Aug 21	11.80	12.70	$12.25	7.3%	56	0.34	129
$287.50	Jul 10	0.45	3.40	$1.93	152.8%	54	0.67	44
$270.00	Jul 10	0.00	0.05	$0.03	166.7%	42	0.01	173

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 38 strikes (avg 998.4%, max 2263.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$327.50	Jul 10	Jul 24	1277.5%	54.1%	2263.4%	2	--
$320.00	Jul 10	Aug 21	1113.0%	49.8%	2134.5%	48	--
$325.00	Jul 10	Jul 31	1070.0%	51.3%	1987.5%	5	63
$260.00	Jul 10	Jul 24	996.9%	51.3%	1841.8%	3	15
$307.50	Jul 10	Jul 17	814.5%	42.7%	1805.3%	31	17

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$315.00	Jul 10	Jul 17	997.8%	44.1%	2160.1%	4	101
$310.00	Jul 10	Jul 24	877.2%	42.4%	1967.7%	7	36
$242.50	Jul 10	Jul 17	1540.5%	75.3%	1946.7%	3	--
$307.50	Jul 10	Jul 17	814.5%	42.7%	1805.3%	5	31
$267.50	Jul 10	Jul 24	805.3%	45.4%	1674.7%	49	--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 73 found (best R:R 24.00, avg 4.43)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$325.00	$330.00	Jul 17	$0.20	$4.80	$0.20	24.00	$325.20
$325.00	$327.50	Jul 24	$0.10	$2.40	$0.10	24.00	$325.10
$330.00	$340.00	Jul 31	$0.45	$9.55	$0.45	21.22	$330.45
$310.00	$320.00	Jul 17	$0.50	$9.50	$0.50	19.00	$310.50
$285.00	$287.50	Jul 10	$0.23	$2.27	$0.23	9.87	$285.23

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$250.00	$245.00	Jul 17	$0.22	$4.78	$0.22	21.73	$249.78
$240.00	$230.00	Aug 7	$1.12	$8.88	$1.12	7.93	$238.88
$257.50	$250.00	Jul 17	$0.85	$6.65	$0.85	7.82	$256.65
$265.00	$260.00	Jul 17	$0.58	$4.42	$0.58	7.62	$264.42
$250.00	$240.00	Aug 7	$1.25	$8.75	$1.25	7.00	$248.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 87 found (best R:R 49.00, avg 2.57)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$272.50	$280.00	Jul 10	$7.35	$7.35	$0.15	49.00	$279.85
$232.50	$240.00	Jul 17	$7.15	$7.15	$0.35	20.43	$239.65
$250.00	$260.00	Jul 17	$9.45	$9.45	$0.55	17.18	$259.45
$260.00	$270.00	Jul 17	$9.00	$9.00	$1.00	9.00	$269.00
$282.50	$285.00	Jul 10	$1.92	$1.92	$0.58	3.31	$284.42

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$307.50	$302.50	Jul 10	$4.85	$4.85	$0.15	32.33	$302.65
$315.00	$310.00	Jul 17	$4.80	$4.80	$0.20	24.00	$310.20
$307.50	$300.00	Jul 17	$6.75	$6.75	$0.75	9.00	$300.75
$300.00	$297.50	Jul 17	$2.05	$2.05	$0.45	4.56	$297.95
$297.50	$292.50	Jul 17	$4.05	$4.05	$0.95	4.26	$293.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 39 found (avg debit $3.09, cheapest $0.37)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$327.50	Jul 10	Jul 24	$0.37	1277.5%	54.1%
$302.50	Jul 10	Jul 17	$0.50	683.3%	43.8%
$330.00	Jul 17	Jul 24	$0.77	49.6%	50.0%
$260.00	Jul 10	Jul 17	$0.85	996.9%	47.2%
$315.00	Jul 10	Jul 24	$0.92	997.8%	47.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$315.00	Jul 10	Jul 17	$0.45	997.8%	44.1%
$250.00	Jul 10	Jul 17	$0.60	762.0%	63.3%
$267.50	Jul 10	Jul 17	$0.63	805.3%	50.1%
$310.00	Jul 10	Jul 17	$0.70	877.2%	46.4%
$307.50	Jul 10	Jul 17	$1.25	814.5%	42.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 30 found (cheapest 0.67% of stock, avg 6.87%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$285.00	Jul 10	$1.38	$0.53	$1.91	$283.09	$286.91	0.67%
$287.50	Jul 10	$1.15	$1.93	$3.08	$284.42	$290.58	1.08%
$282.50	Jul 10	$3.30	$0.68	$3.98	$278.52	$286.48	1.39%
$290.00	Jul 10	$0.63	$4.40	$5.03	$284.97	$295.03	1.76%
$280.00	Jul 10	$5.75	$0.30	$6.05	$273.95	$286.05	2.12%
$292.50	Jul 10	$1.10	$6.90	$8.00	$284.50	$300.50	2.80%
$295.00	Jul 10	$0.35	$9.40	$9.75	$285.25	$304.75	3.42%
$297.50	Jul 10	$1.10	$12.00	$13.10	$284.40	$310.60	4.59%
$285.00	Jul 17	$7.35	$6.75	$14.10	$270.90	$299.10	4.94%
$287.50	Jul 17	$6.00	$8.15	$14.15	$273.35	$301.65	4.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 118 found (cheapest 0.33% of stock, avg 3.49%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$290.00	$280.00	Jul 10	$0.63	$0.30	$0.93	$279.07	$290.93
$290.00	$277.50	Jul 10	$0.63	$0.40	$1.03	$276.47	$291.03
$290.00	$285.00	Jul 10	$0.63	$0.53	$1.16	$283.84	$291.16
$290.00	$282.50	Jul 10	$0.63	$0.68	$1.31	$281.19	$291.31
$302.50	$280.00	Jul 10	$1.08	$0.30	$1.38	$278.62	$303.88
$292.50	$280.00	Jul 10	$1.10	$0.30	$1.40	$278.60	$293.90
$297.50	$280.00	Jul 10	$1.10	$0.30	$1.40	$278.60	$298.90
$287.50	$280.00	Jul 10	$1.15	$0.30	$1.45	$278.55	$288.95
$302.50	$277.50	Jul 10	$1.08	$0.40	$1.48	$276.02	$303.98
$292.50	$277.50	Jul 10	$1.10	$0.40	$1.50	$276.00	$294.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 134 found (best R:R 65.67, avg credit $4.19)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
250/258	260/270	Jul 17	$9.85	$0.15	65.67	$247.65	$269.85
280/282	285/288	Jul 17	$2.40	$0.10	24.00	$280.10	$287.40
275/278	288/290	Jul 17	$2.35	$0.15	15.67	$275.15	$289.85
245/250	260/270	Jul 17	$9.22	$0.78	11.82	$240.78	$269.22
285/288	298/300	Jul 10	$2.30	$0.20	11.50	$285.20	$299.80
275/278	282/285	Jul 10	$2.27	$0.23	9.87	$275.23	$284.77
278/280	285/288	Jul 17	$2.25	$0.25	9.00	$277.75	$287.25
280/282	288/290	Jul 17	$2.25	$0.25	9.00	$280.25	$289.75
260/270	280/290	Aug 21	$8.80	$1.20	7.33	$261.20	$288.80
285/288	292/295	Jul 10	$2.15	$0.35	6.14	$285.35	$294.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 40 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$260.00	$265.00	$270.00	Jul 10	$0.05	$4.95	99.00
$250.00	$260.00	$270.00	Jul 17	$0.45	$9.55	21.22
$325.00	$330.00	$335.00	Jul 17	$0.27	$4.73	17.52
$285.00	$287.50	$290.00	Jul 17	$0.15	$2.35	15.67
$290.00	$295.00	$300.00	Jul 31	$0.30	$4.70	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$230.00	$240.00	$250.00	Aug 7	$0.13	$9.87	75.92
$275.00	$280.00	$285.00	Jul 24	$0.15	$4.85	32.33
$292.50	$295.00	$297.50	Jul 10	$0.10	$2.40	24.00
$277.50	$280.00	$282.50	Jul 17	$0.15	$2.35	15.67
$250.00	$260.00	$270.00	Aug 21	$0.70	$9.30	13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 90 found (best net $-3.10, 67 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$275.00	$290.00	1:2	Jul 31	-$5.25	$9.75
$330.00	$340.00	1:2	Jul 31	-$1.93	$8.07
$300.00	$310.00	1:2	Jul 31	-$3.20	$6.80
$307.50	$315.00	1:2	Jul 10	-$1.08	$6.42
$320.00	$330.00	1:2	Aug 21	-$4.40	$5.60

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$290.00	$270.00	1:2	Aug 21	-$3.10	$16.90
$290.00	$275.00	1:2	Jul 31	-$3.45	$11.55
$310.00	$295.00	1:2	Jul 24	-$3.60	$11.40
$262.50	$252.50	1:2	Jul 10	-$1.06	$8.94
$240.00	$230.00	1:2	Aug 7	-$1.21	$8.79

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 33 found (best yield 6.06%, avg 1.82%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$290.00	Aug 21	$17.30	0.50	1.6%	6.06%	7.68%	7	11
$290.00	Aug 14	$14.90	0.49	1.6%	5.22%	6.84%	4	--
$300.00	Aug 21	$13.30	0.42	5.1%	4.66%	9.79%	20	23
$290.00	Jul 31	$12.70	0.48	1.6%	4.45%	6.07%	12	13
$295.00	Aug 14	$12.30	0.45	3.4%	4.31%	7.68%	4	--
$295.00	Jul 31	$10.50	0.43	3.4%	3.68%	7.05%	1	16
$300.00	Aug 14	$10.50	0.41	5.1%	3.68%	8.81%	1	5
$310.00	Aug 21	$9.80	0.34	8.6%	3.43%	12.07%	5	119
$300.00	Jul 31	$8.60	0.38	5.1%	3.01%	8.14%	2	--
$320.00	Aug 21	$7.00	0.28	12.1%	2.45%	14.59%	43	--

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 1,163

Total Puts 930

Put/Call Ratio 0.80

Net Difference 233

Prior's Put/Call Breakdown

Total Calls 1,172

Total Puts 1,641

Put/Call Ratio 1.40

Net Difference -469

Prior 7-Day Put/Call Summary

Total Calls 17,406

Total Puts 33,506

Average Put/Call Ratio 1.65

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