RCL - Options Database

RCL

ROYAL CARIBBEAN GROU

$293.95 +0.61%

$292.16 (-0.61%)🌙

as of 07/16 06:56 PM

(7/15 19:03) ◀

Thursday, July 16, 2026 (6:56pm)

▶ (7/17 19:13)

◀ 7/16 18:56 ▶

Option Volume

Detail

ℹ

Current (07/16) 4,327

Calls: 1,436 (33%)

Puts: 2,891 (67%)

Prior (07/15) 2,937

Calls: 1,549 (53%)

Puts: 1,388 (47%)

Current vs Prior +47.33%

Calls: -7.30% (Calls)

Puts: +108.29% (Puts)

Prior 7-Day Total 51,074

Calls: 17,802 (35%)

Puts: 33,272 (65%)

Prior 7-Day Average 7,296

Calls: 2,543 (35%)

Puts: 4,753 (65%)

Current vs Prior 7-Day Avg -40.70%

Calls: -43.53%

Puts: -39.18%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/16) $4.35M

Calls: $2.32M (53%)

Puts: $2.03M (47%)

Prior (07/15) $2.63M

Calls: $1.56M (59%)

Puts: $1.07M (41%)

Current vs Prior +65.35%

Calls: +48.41%

Puts: +90.22%

Prior 7-Day Total $75.62M

Calls: $11.37M (15%)

Puts: $64.25M (85%)

Prior 7-Day Average $10.80M

Calls: $1.62M (15%)

Puts: $9.18M (85%)

Current vs Prior 7-Day Avg -59.74%

Calls: +42.90%

Puts: -77.91%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/16) 2.01

Prior (07/15) 0.90

Current vs Prior +124.68%

Prior 7-Day Average 1.58

Current vs Prior 7-Day Avg +27.61%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/16) 35,206

Calls: 16,591 (47%)

Puts: 18,615 (53%)

Prior (07/15) 60,937

Calls: 17,491 (29%)

Puts: 43,446 (71%)

Current vs Prior -42.23%

Prior 7-Day Total 354,203

Calls: 124,889 (35%)

Puts: 229,314 (65%)

Prior 7-Day Average 50,600

Calls: 17,841 (35%)

Puts: 32,759 (65%)

Current vs Prior 7-Day Avg -30.42%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 2.65% | 5.82%2.65% | 15.02%

Prior 3.95% | 6.08%3.95% | 15.21%

Current vs Prior -32.88% | -4.25%-32.88% | -1.28%

Prior 7-Day Avg 4.19% | 6.77%5.44% | 15.85%

Current vs 7-Day Avg -36.74% | -14.06%-51.26% | -5.24%

Prior 7-Day Eod 3.95% | 6.08%3.95% | 15.21%

Current vs 7-Day Eod -32.88% | -4.25%-32.88% | -1.28%

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

Elevated premium activity with dollar volume up 65% vs prior. Extreme bearish P/C ratio of 2.01 - heavy put buying. P/C ratio rising 125% - increased hedging/bearish positioning. Declining open interest (down 42%) indicates positions being closed.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BEARISH

Current BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

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 23 of results (avg 7.9%, best 5.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$290.00	Aug 21	21.40	22.70	$22.05	5.9%	1	0.56	73
$260.00	Aug 14	39.20	41.90	$40.55	6.7%	2	0.80	--
$295.00	Aug 14	17.20	18.50	$17.85	7.3%	9	0.52	--
$290.00	Aug 14	19.70	21.20	$20.45	7.3%	1	0.57	--
$300.00	Jul 31	11.50	12.50	$12.00	8.3%	2	0.46	97

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$295.00	Aug 14	17.40	18.50	$17.95	6.1%	1	0.48	1
$280.00	Aug 21	12.40	13.20	$12.80	6.2%	2	0.35	359
$340.00	Jul 17	44.20	47.10	$45.65	6.4%	15	0.93	--
$290.00	Aug 21	16.50	17.60	$17.05	6.5%	136	0.43	148
$295.00	Jul 31	14.30	15.30	$14.80	6.8%	12	0.49	38

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. 35 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Jul 24	33.70	36.70	$35.20	8.5%	1	0.94	2
$280.00	Jul 17	13.60	15.90	$14.75	15.6%	2	0.93	898
$265.00	Jul 24	29.00	32.00	$30.50	9.8%	2	0.91	--
$285.00	Jul 17	8.90	11.30	$10.10	23.8%	41	0.86	--
$275.00	Jul 24	20.30	23.10	$21.70	12.9%	4	0.84	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$315.00	Jul 17	19.40	21.80	$20.60	11.7%	114	1.00	--
$320.00	Jul 17	24.20	27.10	$25.65	11.3%	180	1.00	--
$330.00	Jul 17	34.30	36.70	$35.50	6.8%	27	1.00	--
$310.00	Jul 17	14.30	17.40	$15.85	19.6%	1	0.99	--
$307.50	Jul 17	11.90	14.50	$13.20	19.7%	2	0.99	29

Most actively traded options today. High liquidity = easy entry/exit. 135 active (total vol 3.3K, top 455)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$282.50	Jul 24	14.50	16.70	$15.60	14.1%	145	0.73	3
$292.50	Jul 24	8.30	9.30	$8.80	11.4%	106	0.54	544
$315.00	Jul 17	0.00	0.30	$0.15	200.0%	82	0.04	--
$280.00	Jul 24	16.00	19.10	$17.55	17.7%	65	0.78	15
$290.00	Jul 17	5.10	7.10	$6.10	32.8%	43	0.70	1.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$245.00	Aug 7	0.55	4.40	$2.48	155.2%	455	0.11	28
$240.00	Aug 14	0.90	3.50	$2.20	118.2%	218	0.09	1
$245.00	Jul 31	1.15	2.95	$2.05	87.8%	193	0.10	144
$320.00	Jul 17	24.20	27.10	$25.65	11.3%	180	1.00	--
$240.00	Aug 7	1.35	3.60	$2.48	90.7%	148	0.10	47

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 31 strikes (avg 63.0%, max 381.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$350.00	Jul 17	Aug 28	228.9%	47.6%	381.0%	33	381
$340.00	Jul 17	Aug 28	194.9%	49.7%	292.5%	26	226
$335.00	Jul 17	Aug 7	171.5%	58.3%	194.2%	2	145
$287.50	Jul 17	Jul 24	72.3%	46.2%	56.5%	5	7
$280.00	Jul 17	Jul 24	70.5%	45.4%	55.4%	67	913

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$250.00	Jul 17	Aug 28	178.8%	55.0%	224.9%	7	529
$260.00	Jul 17	Aug 21	138.1%	55.1%	150.6%	5	--
$265.00	Jul 17	Jul 31	120.5%	64.2%	87.7%	52	111
$270.00	Jul 17	Aug 21	89.1%	53.4%	67.0%	72	1.2K
$275.00	Jul 17	Jul 31	81.4%	61.0%	33.5%	3	--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 84 found (best R:R 49.00, avg 6.44)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$312.50	$350.00	Jul 24	$0.77	$36.73	$0.77	47.70	$313.27
$315.00	$320.00	Jul 17	$0.12	$4.88	$0.12	40.67	$315.12
$305.00	$307.50	Jul 17	$0.20	$2.30	$0.20	11.50	$305.20
$310.00	$312.50	Jul 24	$0.20	$2.30	$0.20	11.50	$310.20
$320.00	$325.00	Aug 7	$0.45	$4.55	$0.45	10.11	$320.45

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$275.00	$270.00	Jul 17	$0.10	$4.90	$0.10	49.00	$274.90
$260.00	$250.00	Jul 24	$0.27	$9.73	$0.27	36.04	$259.73
$250.00	$245.00	Jul 31	$0.15	$4.85	$0.15	32.33	$249.85
$250.00	$247.50	Jul 24	$0.10	$2.40	$0.10	24.00	$249.90
$280.00	$277.50	Jul 17	$0.12	$2.38	$0.12	19.83	$279.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 100 found (best R:R 15.67, avg 1.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$260.00	$265.00	Jul 24	$4.70	$4.70	$0.30	15.67	$264.70
$280.00	$285.00	Jul 17	$4.65	$4.65	$0.35	13.29	$284.65
$265.00	$275.00	Jul 24	$8.80	$8.80	$1.20	7.33	$273.80
$275.00	$280.00	Jul 24	$4.15	$4.15	$0.85	4.88	$279.15
$285.00	$287.50	Jul 17	$2.05	$2.05	$0.45	4.56	$287.05

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$312.50	$310.00	Jul 17	$2.35	$2.35	$0.15	15.67	$310.15
$322.50	$320.00	Jul 17	$2.30	$2.30	$0.20	11.50	$320.20
$307.50	$302.50	Jul 17	$4.50	$4.50	$0.50	9.00	$303.00
$302.50	$300.00	Jul 17	$2.00	$2.00	$0.50	4.00	$300.50
$310.00	$307.50	Jul 24	$1.90	$1.90	$0.60	3.17	$308.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 33 found (avg debit $3.48, cheapest $0.32)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$310.00	Jul 17	Jul 24	$1.82	63.8%	42.2%
$325.00	Jul 31	Aug 7	$2.00	59.2%	57.6%
$307.50	Jul 17	Jul 24	$2.43	57.1%	42.9%
$280.00	Jul 17	Jul 24	$2.80	70.5%	45.4%
$305.00	Jul 17	Jul 24	$2.93	56.7%	43.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$260.00	Jul 17	Jul 24	$0.32	138.1%	54.4%
$255.00	Jul 31	Aug 7	$0.35	66.8%	57.5%
$265.00	Jul 17	Jul 24	$0.70	120.5%	53.7%
$240.00	Jul 31	Aug 7	$1.13	70.9%	68.8%
$270.00	Jul 17	Jul 24	$1.25	89.1%	51.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 26 found (cheapest 2.19% of stock, avg 7.53%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$295.00	Jul 17	$3.00	$3.45	$6.45	$288.55	$301.45	2.19%
$300.00	Jul 17	$0.93	$6.70	$7.63	$292.37	$307.63	2.60%
$290.00	Jul 17	$6.10	$1.75	$7.85	$282.15	$297.85	2.67%
$287.50	Jul 17	$8.05	$1.60	$9.65	$277.85	$297.15	3.28%
$302.50	Jul 17	$1.23	$8.70	$9.93	$292.57	$312.43	3.38%
$285.00	Jul 17	$10.10	$0.70	$10.80	$274.20	$295.80	3.67%
$307.50	Jul 17	$0.25	$13.20	$13.45	$294.05	$320.95	4.58%
$280.00	Jul 17	$14.75	$0.35	$15.10	$264.90	$295.10	5.14%
$295.00	Jul 24	$7.55	$8.30	$15.85	$279.15	$310.85	5.39%
$300.00	Jul 24	$4.95	$11.00	$15.95	$284.05	$315.95	5.43%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 128 found (cheapest 0.27% of stock, avg 4.51%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$305.00	$280.00	Jul 17	$0.45	$0.35	$0.80	$279.20	$305.80
$305.00	$285.00	Jul 17	$0.45	$0.70	$1.15	$283.85	$306.15
$300.00	$280.00	Jul 17	$0.93	$0.35	$1.28	$278.72	$301.28
$302.50	$280.00	Jul 17	$1.23	$0.35	$1.58	$278.42	$304.08
$300.00	$285.00	Jul 17	$0.93	$0.70	$1.63	$283.37	$301.63
$302.50	$285.00	Jul 17	$1.23	$0.70	$1.93	$283.07	$304.43
$305.00	$287.50	Jul 17	$0.45	$1.60	$2.05	$285.45	$307.05
$297.50	$280.00	Jul 17	$1.85	$0.35	$2.20	$277.80	$299.70
$305.00	$290.00	Jul 17	$0.45	$1.75	$2.20	$287.80	$307.20
$300.00	$287.50	Jul 17	$0.93	$1.60	$2.53	$284.97	$302.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 231 found (best R:R 24.00, avg credit $3.58)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
248/250	260/265	Jul 24	$4.80	$0.20	24.00	$245.20	$264.80
270/275	280/285	Jul 17	$4.75	$0.25	19.00	$270.25	$284.75
268/270	280/282	Jul 24	$2.35	$0.15	15.67	$267.65	$282.35
302/308	315/320	Jul 17	$4.62	$0.38	12.16	$302.88	$319.62
260/262	265/275	Jul 24	$9.13	$0.87	10.49	$253.37	$274.13
260/262	280/282	Jul 24	$2.28	$0.22	10.36	$260.22	$282.28
268/270	275/280	Jul 24	$4.55	$0.45	10.11	$265.45	$279.55
270/272	280/282	Jul 24	$2.27	$0.23	9.87	$270.23	$282.27
250/260	265/275	Jul 24	$9.07	$0.93	9.75	$250.93	$274.07
285/288	292/295	Jul 17	$2.25	$0.25	9.00	$285.25	$294.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 41 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
$330.00	$340.00	$350.00	Aug 21	$0.18	$9.82	54.56
$305.00	$307.50	$310.00	Jul 24	$0.07	$2.43	34.71
$285.00	$287.50	$290.00	Jul 17	$0.10	$2.40	24.00
$300.00	$302.50	$305.00	Jul 31	$0.15	$2.35	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$310.00	$312.50	$315.00	Jul 17	$0.05	$2.45	49.00
$250.00	$255.00	$260.00	Jul 31	$0.11	$4.89	44.45
$260.00	$265.00	$270.00	Jul 31	$0.17	$4.83	28.41
$240.00	$250.00	$260.00	Aug 21	$0.35	$9.65	27.57
$255.00	$260.00	$265.00	Jul 31	$0.19	$4.81	25.32

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 85 found (best net $-0.31, 77 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$312.50	$350.00	1:2	Jul 24	-$0.31	$37.19
$260.00	$290.00	1:2	Aug 14	-$0.35	$29.65
$305.00	$320.00	1:2	Jul 31	-$0.65	$14.35
$320.00	$335.00	1:2	Jul 17	-$1.57	$13.43
$340.00	$350.00	1:2	Jul 17	-$1.18	$8.82

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$260.00	$250.00	1:2	Jul 24	-$0.06	$9.94
$260.00	$250.00	1:2	Jul 17	-$0.38	$9.62
$250.00	$240.00	1:2	Aug 21	-$1.70	$8.30
$260.00	$250.00	1:2	Aug 21	-$2.90	$7.10
$320.00	$305.00	1:2	Jul 31	-$9.10	$5.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 32 found (best yield 5.85%, avg 1.83%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$295.00	Aug 14	$17.20	0.52	0.4%	5.85%	6.21%	9	--
$300.00	Aug 21	$15.90	0.48	2.1%	5.41%	7.47%	1	--
$305.00	Aug 14	$11.90	0.43	3.8%	4.05%	7.81%	1	--
$310.00	Aug 21	$11.90	0.40	5.5%	4.05%	9.51%	7	129
$300.00	Jul 31	$11.50	0.46	2.1%	3.91%	5.97%	2	97
$302.50	Jul 31	$10.30	0.43	2.9%	3.50%	6.41%	1	--
$305.00	Jul 31	$9.30	0.41	3.8%	3.16%	6.92%	2	24
$320.00	Aug 21	$9.00	0.33	8.9%	3.06%	11.92%	2	131
$295.00	Jul 24	$7.20	0.49	0.4%	2.45%	2.81%	6	16
$320.00	Aug 7	$5.80	0.29	8.9%	1.97%	10.84%	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 1,436

Total Puts 2,891

Put/Call Ratio 2.01

Net Difference -1,455

Prior's Put/Call Breakdown

Total Calls 1,549

Total Puts 1,388

Put/Call Ratio 0.90

Net Difference 161

Prior 7-Day Put/Call Summary

Total Calls 17,802

Total Puts 33,272

Average Put/Call Ratio 1.58

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