RCL - Options Database

RCL

ROYAL CARIBBEAN GROU

$288.61 +1.14%

$287.89 (-0.25%)🌙

as of 07/13 06:56 PM

(7/10 18:59) ◀

Monday, July 13, 2026 (6:57pm)

▶ (7/14 19:21)

◀ 7/13 18:57 ▶

Option Volume

Detail

ℹ

Current (07/13) 4,199

Calls: 2,133 (51%)

Puts: 2,066 (49%)

Prior (07/10) 2,093

Calls: 1,163 (56%)

Puts: 930 (44%)

Current vs Prior +100.62%

Calls: +83.40% (Calls)

Puts: +122.15% (Puts)

Prior 7-Day Total 50,006

Calls: 17,667 (35%)

Puts: 32,339 (65%)

Prior 7-Day Average 7,143

Calls: 2,523 (35%)

Puts: 4,619 (65%)

Current vs Prior 7-Day Avg -41.22%

Calls: -15.49%

Puts: -55.28%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/13) $4.52M

Calls: $1.98M (44%)

Puts: $2.54M (56%)

Prior (07/10) $1.53M

Calls: $794.8K (52%)

Puts: $731.9K (48%)

Current vs Prior +195.98%

Calls: +149.17%

Puts: +246.82%

Prior 7-Day Total $76.74M

Calls: $11.79M (15%)

Puts: $64.95M (85%)

Prior 7-Day Average $10.96M

Calls: $1.68M (15%)

Puts: $9.28M (85%)

Current vs Prior 7-Day Avg -58.78%

Calls: +17.56%

Puts: -72.64%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/13) 0.97

Prior (07/10) 0.80

Current vs Prior +21.13%

Prior 7-Day Average 1.43

Current vs Prior 7-Day Avg -32.48%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/13) 52,750

Calls: 24,506 (46%)

Puts: 28,244 (54%)

Prior (07/10) 42,123

Calls: 17,764 (42%)

Puts: 24,359 (58%)

Current vs Prior +25.23%

Prior 7-Day Total 326,232

Calls: 120,737 (37%)

Puts: 205,495 (63%)

Prior 7-Day Average 46,604

Calls: 17,248 (37%)

Puts: 29,356 (63%)

Current vs Prior 7-Day Avg +13.19%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)

Current 5.01% | 7.22%5.01% | 15.78%

Prior 5.43% | 7.34%5.43% | 15.70%

Current vs Prior -7.82% | -1.59%-7.82% | +0.53%

Prior 7-Day Avg 4.28% | 6.98%6.62% | 16.18%

Current vs 7-Day Avg +17.06% | +3.54%-24.34% | -2.44%

Prior 7-Day Eod 5.43% | 7.34%5.43% | 15.70%

Current vs 7-Day Eod -7.82% | -1.59%-7.82% | +0.53%

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 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

Massive premium surge with dollar volume up 196% vs prior. Unusually high activity with volume up 101% vs prior - elevated interest. Rising open interest (up 25%) indicates new positions being established.

Smart Money BEARISH

Retail Flow NEUTRAL

Overall MIXED

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BEARISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

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 26 of results (avg 7.8%, best 5.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$292.50	Jul 17	4.50	4.80	$4.65	6.5%	10	0.42	11
$300.00	Aug 21	14.90	15.90	$15.40	6.5%	23	0.45	43
$280.00	Jul 31	19.70	21.10	$20.40	6.9%	1	0.61	14
$250.00	Jul 17	36.90	40.00	$38.45	8.1%	2	0.98	142
$290.00	Jul 31	14.50	15.80	$15.15	8.6%	5	0.51	17

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Aug 21	25.30	26.60	$25.95	5.0%	229	0.55	157
$290.00	Aug 21	20.00	21.10	$20.55	5.4%	5	0.47	--
$340.00	Aug 7	52.10	55.50	$53.80	6.3%	5	0.86	--
$320.00	Aug 21	38.30	40.80	$39.55	6.3%	1	0.70	125
$280.00	Aug 21	15.30	16.30	$15.80	6.3%	5	0.40	355

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. 44 found (avg delta 0.69, highest 0.98)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Jul 17	36.90	40.00	$38.45	8.1%	2	0.98	142
$260.00	Jul 17	27.30	30.30	$28.80	10.4%	8	0.92	214
$270.00	Jul 17	17.90	21.00	$19.45	15.9%	3	0.83	448
$260.00	Aug 21	36.40	39.80	$38.10	8.9%	15	0.74	1
$280.00	Jul 17	11.10	12.30	$11.70	10.3%	7	0.71	900

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$320.00	Jul 17	30.60	33.70	$32.15	9.6%	1	0.94	224
$337.50	Jul 17	47.40	51.00	$49.20	7.3%	1	0.94	--
$315.00	Jul 17	25.80	28.90	$27.35	11.3%	20	0.93	--
$312.50	Jul 17	23.50	26.60	$25.05	12.4%	10	0.90	19
$310.00	Jul 17	21.20	24.00	$22.60	12.4%	55	0.90	181

Most actively traded options today. High liquidity = easy entry/exit. 154 active (total vol 2.9K, top 229)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Jul 17	2.10	2.65	$2.38	23.1%	180	0.26	993
$330.00	Jul 17	0.05	0.35	$0.20	150.0%	171	0.03	3.3K
$310.00	Jul 17	0.45	1.10	$0.78	83.3%	114	0.10	892
$315.00	Jul 17	0.00	1.00	$0.50	200.0%	96	0.07	87
$290.00	Aug 21	19.00	21.30	$20.15	11.4%	60	0.52	16

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Aug 21	25.30	26.60	$25.95	5.0%	229	0.55	157
$255.00	Jul 17	0.00	1.60	$0.80	200.0%	156	0.07	--
$295.00	Jul 17	9.40	10.50	$9.95	11.1%	144	0.64	131
$310.00	Aug 21	30.90	34.00	$32.45	9.6%	71	0.63	146
$280.00	Jul 17	2.65	3.60	$3.13	30.4%	65	0.29	468

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 21.7%, max 68.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$340.00	Jul 17	Aug 21	79.2%	51.4%	54.1%	45	244
$307.50	Jul 17	Jul 24	63.8%	45.3%	40.9%	22	97
$270.00	Jul 17	Aug 21	72.2%	54.5%	32.5%	8	448
$260.00	Jul 17	Aug 21	72.9%	55.6%	31.1%	23	215
$330.00	Jul 17	Aug 21	65.8%	52.1%	26.2%	220	3.3K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$240.00	Jul 17	Aug 21	102.1%	60.7%	68.2%	28	103
$255.00	Jul 17	Aug 7	83.7%	62.4%	34.3%	157	8
$267.50	Jul 17	Jul 24	75.0%	56.2%	33.5%	16	47
$262.50	Jul 17	Jul 24	73.9%	55.8%	32.6%	11	50
$270.00	Jul 17	Aug 21	72.2%	54.5%	32.5%	40	1.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 102 found (best R:R 42.48, avg 4.31)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$320.00	$330.00	Jul 17	$0.23	$9.77	$0.23	42.48	$320.23
$320.00	$325.00	Jul 24	$0.20	$4.80	$0.20	24.00	$320.20
$330.00	$335.00	Aug 14	$0.20	$4.80	$0.20	24.00	$330.20
$325.00	$340.00	Jul 24	$0.65	$14.35	$0.65	22.08	$325.65
$315.00	$317.50	Jul 24	$0.11	$2.39	$0.11	21.73	$315.11

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$262.50	$257.50	Jul 24	$0.13	$4.87	$0.13	37.46	$262.37
$275.00	$272.50	Jul 17	$0.23	$2.27	$0.23	9.87	$274.77
$270.00	$267.50	Jul 17	$0.25	$2.25	$0.25	9.00	$269.75
$262.50	$260.00	Jul 17	$0.30	$2.20	$0.30	7.33	$262.20
$257.50	$245.00	Jul 24	$1.54	$10.96	$1.54	7.12	$255.96

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 124 found (best R:R 37.89, avg 1.94)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$250.00	$260.00	Jul 17	$9.65	$9.65	$0.35	27.57	$259.65
$260.00	$270.00	Jul 17	$9.35	$9.35	$0.65	14.38	$269.35
$270.00	$280.00	Jul 17	$7.75	$7.75	$2.25	3.44	$277.75
$260.00	$270.00	Aug 21	$7.15	$7.15	$2.85	2.51	$267.15
$280.00	$282.50	Jul 17	$1.70	$1.70	$0.80	2.12	$281.70

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$337.50	$320.00	Jul 17	$17.05	$17.05	$0.45	37.89	$320.45
$320.00	$315.00	Jul 17	$4.80	$4.80	$0.20	24.00	$315.20
$315.00	$312.50	Jul 17	$2.30	$2.30	$0.20	11.50	$312.70
$310.00	$305.00	Jul 17	$4.55	$4.55	$0.45	10.11	$305.45
$300.00	$297.50	Jul 17	$2.15	$2.15	$0.35	6.14	$297.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 42 found (avg debit $2.98, cheapest $0.12)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$340.00	Jul 17	Jul 24	$0.12	79.2%	51.4%
$335.00	Jul 31	Aug 7	$0.50	61.8%	54.8%
$320.00	Jul 17	Jul 24	$0.77	61.1%	47.2%
$307.50	Jul 17	Jul 24	$0.93	63.8%	45.3%
$312.50	Jul 17	Jul 24	$1.05	58.0%	45.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$240.00	Jul 17	Jul 24	$0.80	102.1%	75.8%
$270.00	Jul 17	Jul 24	$0.87	72.2%	49.3%
$262.50	Jul 17	Jul 24	$1.22	73.9%	55.8%
$267.50	Jul 17	Jul 24	$1.53	75.0%	56.2%
$265.00	Jul 17	Jul 24	$1.55	59.9%	51.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 42 found (cheapest 4.52% of stock, avg 9.95%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$290.00	Jul 17	$5.85	$7.20	$13.05	$276.95	$303.05	4.52%
$287.50	Jul 17	$7.25	$5.85	$13.10	$274.40	$300.60	4.54%
$292.50	Jul 17	$4.65	$8.45	$13.10	$279.40	$305.60	4.54%
$285.00	Jul 17	$8.55	$4.80	$13.35	$271.65	$298.35	4.63%
$295.00	Jul 17	$3.75	$9.95	$13.70	$281.30	$308.70	4.75%
$282.50	Jul 17	$10.00	$4.00	$14.00	$268.50	$296.50	4.85%
$280.00	Jul 17	$11.70	$3.13	$14.83	$265.17	$294.83	5.14%
$297.50	Jul 17	$3.05	$11.90	$14.95	$282.55	$312.45	5.18%
$300.00	Jul 17	$2.38	$14.05	$16.43	$283.57	$316.43	5.69%
$302.50	Jul 17	$1.85	$16.10	$17.95	$284.55	$320.45	6.22%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 135 found (cheapest 1.69% of stock, avg 5.95%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$300.00	$277.50	Jul 17	$2.38	$2.50	$4.88	$272.62	$304.88
$300.00	$280.00	Jul 17	$2.38	$3.13	$5.51	$274.49	$305.51
$297.50	$277.50	Jul 17	$3.05	$2.50	$5.55	$271.95	$303.05
$297.50	$280.00	Jul 17	$3.05	$3.13	$6.18	$273.82	$303.68
$295.00	$277.50	Jul 17	$3.75	$2.50	$6.25	$271.25	$301.25
$300.00	$282.50	Jul 17	$2.38	$4.00	$6.38	$276.12	$306.38
$295.00	$280.00	Jul 17	$3.75	$3.13	$6.88	$273.12	$301.88
$297.50	$282.50	Jul 17	$3.05	$4.00	$7.05	$275.45	$304.55
$292.50	$277.50	Jul 17	$4.65	$2.50	$7.15	$270.35	$299.65
$300.00	$285.00	Jul 17	$2.38	$4.80	$7.18	$277.82	$307.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 283 found (best R:R 32.33, avg credit $3.82)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
310/315	335/340	Aug 14	$4.85	$0.15	32.33	$310.15	$339.85
265/268	290/292	Jul 17	$2.40	$0.10	24.00	$265.10	$292.40
288/290	295/298	Jul 24	$2.40	$0.10	24.00	$287.60	$297.40
290/295	305/310	Jul 31	$4.80	$0.20	24.00	$290.20	$309.80
275/278	310/312	Jul 24	$2.38	$0.12	19.83	$275.12	$312.38
275/278	280/282	Jul 17	$2.37	$0.13	18.23	$275.13	$282.37
265/268	300/302	Jul 24	$2.35	$0.15	15.67	$265.15	$302.35
275/278	298/300	Jul 24	$2.35	$0.15	15.67	$275.15	$299.85
288/290	310/312	Jul 31	$2.30	$0.20	11.50	$287.70	$312.30
250/252	280/282	Jul 17	$2.28	$0.22	10.36	$250.22	$282.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 53 found (best R:R 99.00, cheapest $0.10)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$280.00	$290.00	$300.00	Aug 21	$0.10	$9.90	99.00
$250.00	$260.00	$270.00	Jul 17	$0.30	$9.70	32.33
$300.00	$310.00	$320.00	Aug 21	$0.35	$9.65	27.57
$320.00	$330.00	$340.00	Aug 21	$0.50	$9.50	19.00
$312.50	$315.00	$317.50	Jul 17	$0.13	$2.37	18.23

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$250.00	$255.00	$260.00	Aug 7	$0.15	$4.85	32.33
$277.50	$280.00	$282.50	Jul 24	$0.10	$2.40	24.00
$300.00	$310.00	$320.00	Aug 21	$0.60	$9.40	15.67
$280.00	$290.00	$300.00	Aug 21	$0.65	$9.35	14.38
$260.00	$270.00	$280.00	Aug 21	$0.75	$9.25	12.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 75 found (best net $-0.45, 67 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$310.00	$330.00	1:2	Aug 7	-$0.45	$19.55
$295.00	$315.00	1:2	Aug 14	-$1.70	$18.30
$295.00	$310.00	1:2	Aug 7	-$2.80	$12.20
$330.00	$340.00	1:2	Aug 21	-$2.70	$7.30
$320.00	$330.00	1:2	Aug 14	-$2.85	$7.15

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$280.00	$260.00	1:2	Aug 7	-$0.85	$19.15
$280.00	$260.00	1:2	Aug 14	-$1.60	$18.40
$265.00	$250.00	1:2	Jul 31	-$1.40	$13.60
$250.00	$240.00	1:2	Jul 17	-$0.75	$9.25
$295.00	$280.00	1:2	Aug 14	-$7.35	$7.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 52 found (best yield 6.58%, avg 1.71%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$290.00	Aug 21	$19.00	0.52	0.5%	6.58%	7.06%	60	16
$295.00	Aug 14	$14.90	0.48	2.2%	5.16%	7.38%	3	4
$300.00	Aug 21	$14.90	0.45	4.0%	5.16%	9.11%	23	43
$290.00	Jul 31	$14.50	0.51	0.5%	5.02%	5.51%	5	17
$295.00	Aug 7	$13.90	0.47	2.2%	4.82%	7.03%	1	--
$295.00	Jul 31	$12.00	0.46	2.2%	4.16%	6.37%	4	--
$310.00	Aug 21	$10.60	0.37	7.4%	3.67%	11.08%	9	121
$300.00	Jul 31	$9.90	0.41	4.0%	3.43%	7.38%	4	91
$305.00	Jul 31	$8.20	0.37	5.7%	2.84%	8.52%	2	--
$320.00	Aug 21	$8.20	0.30	10.9%	2.84%	13.72%	5	121

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 2,133

Total Puts 2,066

Put/Call Ratio 0.97

Net Difference 67

Prior's Put/Call Breakdown

Total Calls 1,163

Total Puts 930

Put/Call Ratio 0.80

Net Difference 233

Prior 7-Day Put/Call Summary

Total Calls 17,667

Total Puts 32,339

Average Put/Call Ratio 1.43

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