RCL - Options Database

RCL

ROYAL CARIBBEAN GROU

$292.17 +3.21%

$292.46 (+0.10%)🌙

as of 07/15 07:03 PM

(7/14 19:21) ◀

Wednesday, July 15, 2026 (7:03pm)

▶ (7/16 18:56)

◀ 7/15 19:03 ▶

Option Volume

Detail

ℹ

Current (07/15) 2,937

Calls: 1,549 (53%)

Puts: 1,388 (47%)

Prior (07/14) 3,682

Calls: 1,058 (29%)

Puts: 2,624 (71%)

Current vs Prior -20.23%

Calls: +46.41% (Calls)

Puts: -47.10% (Puts)

Prior 7-Day Total 51,577

Calls: 17,787 (34%)

Puts: 33,790 (66%)

Prior 7-Day Average 7,368

Calls: 2,541 (34%)

Puts: 4,827 (66%)

Current vs Prior 7-Day Avg -60.14%

Calls: -39.04%

Puts: -71.25%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/15) $2.63M

Calls: $1.56M (59%)

Puts: $1.07M (41%)

Prior (07/14) $2.68M

Calls: $1.30M (48%)

Puts: $1.38M (52%)

Current vs Prior -1.96%

Calls: +20.30%

Puts: -22.90%

Prior 7-Day Total $77.30M

Calls: $11.69M (15%)

Puts: $65.61M (85%)

Prior 7-Day Average $11.04M

Calls: $1.67M (15%)

Puts: $9.37M (85%)

Current vs Prior 7-Day Avg -76.18%

Calls: -6.36%

Puts: -88.63%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/15) 0.90

Prior (07/14) 2.48

Current vs Prior -63.87%

Prior 7-Day Average 1.63

Current vs Prior 7-Day Avg -44.93%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/15) 60,937

Calls: 17,491 (29%)

Puts: 43,446 (71%)

Prior (07/14) 49,894

Calls: 18,013 (36%)

Puts: 31,881 (64%)

Current vs Prior +22.13%

Prior 7-Day Total 342,624

Calls: 128,272 (37%)

Puts: 214,352 (63%)

Prior 7-Day Average 48,946

Calls: 18,324 (37%)

Puts: 30,621 (63%)

Current vs Prior 7-Day Avg +24.50%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 3.95% | 6.08%3.95% | 15.21%

Prior 3.87% | 6.89%3.87% | 15.35%

Current vs Prior +2.20% | -11.80%+2.20% | -0.88%

Prior 7-Day Avg 4.35% | 7.02%5.99% | 16.00%

Current vs 7-Day Avg -9.17% | -13.40%-34.05% | -4.93%

Prior 7-Day Eod 3.87% | 6.89%3.87% | 15.35%

Current vs 7-Day Eod +2.20% | -11.80%+2.20% | -0.88%

Sentiment BEARISHBEARISH

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 64% - sentiment shifting bullish. Put-heavy open interest (43,446 puts vs 17,491 calls) suggests hedging or bearish positioning. Rising open interest (up 22%) indicates new positions being established.

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 NEUTRAL

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 19 of results (avg 8.0%, best 4.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$290.00	Aug 21	20.90	22.10	$21.50	5.6%	14	0.56	67
$240.00	Aug 28	56.30	59.60	$57.95	5.7%	20	0.86	--
$255.00	Aug 28	44.00	47.00	$45.50	6.6%	1	0.79	--
$280.00	Jul 31	21.40	23.00	$22.20	7.2%	1	0.66	--
$250.00	Jul 17	40.80	44.00	$42.40	7.5%	1	1.00	142

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Aug 21	22.40	23.50	$22.95	4.8%	39	0.53	344
$320.00	Aug 21	34.90	37.50	$36.20	7.2%	5	0.69	--
$290.00	Aug 21	17.10	18.40	$17.75	7.3%	33	0.45	126
$290.00	Jul 31	12.80	13.90	$13.35	8.2%	7	0.45	89
$292.50	Jul 31	13.90	15.10	$14.50	8.3%	4	0.47	--

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. 45 found (avg delta 0.68, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Jul 17	40.80	44.00	$42.40	7.5%	1	1.00	142
$270.00	Jul 17	21.00	23.90	$22.45	12.9%	1	0.94	--
$267.50	Jul 17	23.40	26.70	$25.05	13.2%	2	0.90	--
$240.00	Aug 28	56.30	59.60	$57.95	5.7%	20	0.86	--
$280.00	Jul 17	12.10	14.90	$13.50	20.7%	7	0.83	899

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$325.00	Jul 17	31.10	34.30	$32.70	9.8%	2	0.98	--
$312.50	Jul 17	18.90	22.00	$20.45	15.2%	3	0.89	13
$307.50	Jul 17	14.40	17.30	$15.85	18.3%	14	0.89	32
$315.00	Jul 17	21.50	24.40	$22.95	12.6%	5	0.87	--
$312.50	Jul 24	20.60	23.60	$22.10	13.6%	2	0.84	--

Most actively traded options today. High liquidity = easy entry/exit. 139 active (total vol 2.1K, top 543)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$292.50	Jul 24	8.00	9.10	$8.55	12.9%	543	0.52	4
$320.00	Jul 17	0.00	0.45	$0.23	195.7%	98	0.04	1.2K
$290.00	Jul 17	5.30	7.50	$6.40	34.4%	48	0.57	1.8K
$300.00	Jul 17	1.25	2.80	$2.03	76.4%	38	0.27	1.1K
$305.00	Jul 24	2.30	4.10	$3.20	56.2%	31	0.28	33

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$270.00	Jul 17	0.10	1.05	$0.58	163.8%	125	0.08	1.1K
$250.00	Aug 21	4.70	5.40	$5.05	13.9%	66	0.17	493
$250.00	Aug 14	2.45	4.90	$3.68	66.6%	65	0.14	--
$282.50	Jul 24	3.50	4.80	$4.15	31.3%	60	0.30	4
$305.00	Jul 24	14.90	16.80	$15.85	12.0%	48	0.73	16

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 25 strikes (avg 32.0%, max 99.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$350.00	Jul 17	Aug 21	94.2%	47.3%	99.3%	14	382
$330.00	Jul 17	Aug 21	76.3%	51.1%	49.2%	37	3.4K
$270.00	Jul 17	Aug 21	76.0%	53.6%	41.9%	5	--
$320.00	Jul 17	Aug 28	71.3%	50.7%	40.8%	104	1.2K
$325.00	Jul 17	Aug 14	71.0%	53.0%	34.0%	11	29

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$240.00	Jul 17	Aug 21	109.9%	59.0%	86.2%	10	917
$312.50	Jul 17	Jul 24	76.0%	43.2%	76.0%	5	13
$260.00	Jul 17	Aug 21	96.0%	55.0%	74.5%	12	178
$250.00	Jul 17	Aug 21	93.7%	56.4%	66.2%	71	1.0K
$270.00	Jul 17	Aug 21	76.0%	53.6%	41.9%	132	1.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 99 found (best R:R 124.00, avg 6.34)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$320.00	$325.00	Jul 17	$0.13	$4.87	$0.13	37.46	$320.13
$320.00	$345.00	Jul 24	$0.68	$24.32	$0.68	35.76	$320.68
$330.00	$345.00	Jul 31	$0.93	$14.07	$0.93	15.13	$330.93
$307.50	$310.00	Jul 24	$0.17	$2.33	$0.17	13.71	$307.67
$312.50	$320.00	Jul 17	$0.60	$6.90	$0.60	11.50	$313.10

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$250.00	$235.00	Jul 24	$0.12	$14.88	$0.12	124.00	$249.88
$272.50	$250.00	Jul 24	$0.33	$22.17	$0.33	67.18	$272.17
$260.00	$250.00	Jul 17	$0.32	$9.68	$0.32	30.25	$259.68
$270.00	$265.00	Jul 17	$0.28	$4.72	$0.28	16.86	$269.72
$250.00	$240.00	Aug 14	$0.73	$9.27	$0.73	12.70	$249.27

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 118 found (best R:R 115.67, avg 2.43)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$250.00	$267.50	Jul 17	$17.35	$17.35	$0.15	115.67	$267.35
$270.00	$280.00	Jul 17	$8.95	$8.95	$1.05	8.52	$278.95
$290.00	$292.50	Jul 17	$2.15	$2.15	$0.35	6.14	$292.15
$240.00	$255.00	Aug 28	$12.45	$12.45	$2.55	4.88	$252.45
$280.00	$285.00	Jul 17	$4.10	$4.10	$0.90	4.56	$284.10

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$325.00	$315.00	Jul 17	$9.75	$9.75	$0.25	39.00	$315.25
$312.50	$307.50	Jul 17	$4.60	$4.60	$0.40	11.50	$307.90
$307.50	$300.00	Jul 17	$6.45	$6.45	$1.05	6.14	$301.05
$310.00	$305.00	Jul 24	$4.30	$4.30	$0.70	6.14	$305.70
$312.50	$310.00	Jul 24	$1.95	$1.95	$0.55	3.55	$310.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 36 found (avg debit $3.72, cheapest $0.10)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$350.00	Jul 17	Jul 24	$0.10	94.2%	51.8%
$345.00	Jul 24	Jul 31	$0.90	69.7%	61.0%
$320.00	Jul 17	Jul 24	$1.45	71.3%	51.4%
$307.50	Jul 17	Jul 24	$2.04	59.5%	42.8%
$310.00	Jul 17	Jul 24	$2.25	54.2%	45.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$235.00	Jul 24	Jul 31	$0.57	93.9%	77.6%
$250.00	Jul 17	Jul 24	$1.17	93.7%	74.3%
$312.50	Jul 17	Jul 24	$1.65	76.0%	43.2%
$275.00	Jul 17	Jul 24	$1.95	59.7%	48.5%
$280.00	Jul 17	Jul 24	$2.17	62.6%	47.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 33 found (cheapest 3.27% of stock, avg 8.93%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$295.00	Jul 17	$3.35	$6.20	$9.55	$285.45	$304.55	3.27%
$290.00	Jul 17	$6.40	$3.40	$9.80	$280.20	$299.80	3.35%
$287.50	Jul 17	$7.75	$3.05	$10.80	$276.70	$298.30	3.70%
$300.00	Jul 17	$2.03	$9.40	$11.43	$288.57	$311.43	3.91%
$280.00	Jul 17	$13.50	$1.33	$14.83	$265.17	$294.83	5.08%
$292.50	Jul 24	$8.55	$7.95	$16.50	$276.00	$309.00	5.65%
$307.50	Jul 17	$0.68	$15.85	$16.53	$290.97	$324.03	5.66%
$290.00	Jul 24	$9.80	$7.05	$16.85	$273.15	$306.85	5.77%
$295.00	Jul 24	$7.15	$9.70	$16.85	$278.15	$311.85	5.77%
$300.00	Jul 24	$5.30	$12.25	$17.55	$282.45	$317.55	6.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 118 found (cheapest 0.92% of stock, avg 5.24%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$302.50	$277.50	Jul 17	$1.60	$1.10	$2.70	$274.80	$305.20
$302.50	$280.00	Jul 17	$1.60	$1.33	$2.93	$277.07	$305.43
$300.00	$277.50	Jul 17	$2.03	$1.10	$3.13	$274.37	$303.13
$302.50	$282.50	Jul 17	$1.60	$1.65	$3.25	$279.25	$305.75
$300.00	$280.00	Jul 17	$2.03	$1.33	$3.36	$276.64	$303.36
$300.00	$282.50	Jul 17	$2.03	$1.65	$3.68	$278.82	$303.68
$297.50	$277.50	Jul 17	$2.83	$1.10	$3.93	$273.57	$301.43
$297.50	$280.00	Jul 17	$2.83	$1.33	$4.16	$275.84	$301.66
$295.00	$277.50	Jul 17	$3.35	$1.10	$4.45	$273.05	$299.45
$297.50	$282.50	Jul 17	$2.83	$1.65	$4.48	$278.02	$301.98

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 256 found (best R:R 32.33, avg credit $3.36)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
270/275	285/290	Aug 14	$4.85	$0.15	32.33	$270.15	$289.85
292/295	298/300	Jul 24	$2.40	$0.10	24.00	$292.60	$299.90
278/280	290/292	Jul 17	$2.38	$0.12	19.83	$277.62	$292.38
275/280	285/290	Aug 14	$4.75	$0.25	19.00	$275.25	$289.75
275/278	280/285	Jul 17	$4.70	$0.30	15.67	$272.80	$284.70
265/268	292/295	Jul 31	$2.35	$0.15	15.67	$265.15	$294.85
288/290	298/300	Jul 31	$2.35	$0.15	15.67	$287.65	$299.85
250/260	270/280	Jul 17	$9.27	$0.73	12.70	$250.73	$279.27
240/242	270/280	Jul 17	$9.23	$0.77	11.99	$233.27	$279.23
282/285	292/295	Jul 24	$2.30	$0.20	11.50	$282.70	$294.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 39 found (best R:R 65.67, cheapest $0.09)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$320.00	$330.00	$340.00	Aug 21	$0.15	$9.85	65.67
$320.00	$325.00	$330.00	Jul 17	$0.11	$4.89	44.45
$320.00	$325.00	$330.00	Jul 31	$0.23	$4.77	20.74
$280.00	$290.00	$300.00	Aug 21	$0.50	$9.50	19.00
$300.00	$310.00	$320.00	Aug 21	$0.55	$9.45	17.18

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$300.00	$310.00	$320.00	Aug 21	$0.15	$9.85	65.67
$277.50	$280.00	$282.50	Jul 17	$0.09	$2.41	26.78
$300.00	$302.50	$305.00	Jul 24	$0.10	$2.40	24.00
$250.00	$260.00	$270.00	Aug 21	$0.60	$9.40	15.67
$240.00	$250.00	$260.00	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. 65 found (best net $-0.32, 54 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$320.00	$345.00	1:2	Jul 24	-$0.32	$24.68
$330.00	$345.00	1:2	Jul 31	-$0.97	$14.03
$250.00	$267.50	1:2	Jul 17	-$7.70	$9.80
$340.00	$350.00	1:2	Aug 21	-$0.65	$9.35
$310.00	$320.00	1:2	Jul 24	-$0.81	$9.19

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$272.50	$250.00	1:2	Jul 24	-$0.92	$21.58
$250.00	$235.00	1:2	Jul 31	-$0.40	$14.60
$250.00	$235.00	1:2	Jul 24	-$1.01	$13.99
$280.00	$267.50	1:2	Jul 31	-$1.05	$11.45
$260.00	$250.00	1:2	Jul 31	-$1.65	$8.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 44 found (best yield 5.44%, avg 2.08%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$300.00	Aug 21	$15.90	0.48	2.7%	5.44%	8.12%	7	78
$295.00	Aug 7	$14.40	0.51	1.0%	4.93%	5.90%	2	--
$292.50	Jul 31	$14.20	0.53	0.1%	4.86%	4.97%	2	--
$300.00	Aug 14	$13.70	0.47	2.7%	4.69%	7.37%	2	--
$295.00	Jul 31	$12.30	0.50	1.0%	4.21%	5.18%	2	17
$300.00	Aug 7	$12.00	0.46	2.7%	4.11%	6.79%	2	--
$310.00	Aug 28	$11.90	0.41	6.1%	4.07%	10.18%	1	--
$297.50	Jul 31	$11.60	0.48	1.8%	3.97%	5.79%	6	--
$310.00	Aug 21	$11.30	0.40	6.1%	3.87%	9.97%	3	--
$300.00	Jul 31	$10.80	0.45	2.7%	3.70%	6.38%	9	93

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 1,549

Total Puts 1,388

Put/Call Ratio 0.90

Net Difference 161

Prior's Put/Call Breakdown

Total Calls 1,058

Total Puts 2,624

Put/Call Ratio 2.48

Net Difference -1,566

Prior 7-Day Put/Call Summary

Total Calls 17,787

Total Puts 33,790

Average Put/Call Ratio 1.63

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