Options Chain for ROYAL CARIBBEAN GROUP COM (RCL) - $255.76 as of 11/14/2025 3:02:48 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | % | 0.00 | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.01 | 11/14/2025 3:59:55 PM EST | ||||||
| 175.00 | % | 0.00 | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.01 | 11/14/2025 3:59:55 PM EST | ||||||
| 180.00 | 72.55 | 76.00 | 74.28 | % | 0.41 | 0 | 0 | 0.43 | 0.98 | 0.00 | -0.02 | 11/14/2025 3:59:55 PM EST | |||
| 185.00 | 67.60 | 71.00 | 69.30 | % | 0.37 | 0 | 0 | 0.42 | 0.97 | 0.00 | -0.03 | 11/14/2025 3:59:55 PM EST | |||
| 190.00 | 62.95 | 66.35 | 64.65 | % | 0.34 | 0 | 0 | 0.48 | 0.96 | 0.00 | -0.03 | 11/14/2025 3:59:55 PM EST | |||
| 195.00 | 57.95 | 61.50 | 59.73 | % | 0.31 | 0 | 0 | 0.47 | 0.95 | 0.00 | -0.05 | 11/14/2025 3:59:55 PM EST | |||
| 200.00 | 53.25 | 56.80 | 55.03 | % | 0.28 | 0 | 0 | 0.35 | 0.93 | 0.00 | -0.08 | 11/14/2025 3:59:55 PM EST | |||
| 205.00 | 48.55 | 52.20 | 50.38 | % | 0.25 | 0 | 0 | 0.38 | 0.92 | 0.00 | -0.09 | 11/14/2025 3:59:55 PM EST | |||
| 210.00 | 44.05 | 47.55 | 45.80 | % | 0.22 | 0 | 0 | 0.39 | 0.90 | 0.00 | -0.10 | 11/14/2025 3:59:55 PM EST | |||
| 215.00 | 39.55 | 43.35 | 41.45 | % | 0.19 | 0 | 0 | 0.39 | 0.87 | 0.01 | -0.11 | 11/14/2025 3:59:55 PM EST | |||
| 220.00 | 35.35 | 39.00 | 37.18 | % | 0.17 | 0 | 0 | 0.39 | 0.84 | 0.01 | -0.12 | 11/14/2025 3:59:55 PM EST | |||
| 225.00 | 31.10 | 34.65 | 32.88 | % | 0.15 | 0 | 0 | 0.38 | 0.81 | 0.01 | -0.13 | 11/14/2025 3:59:55 PM EST | |||
| 230.00 | 27.10 | 30.70 | 28.90 | % | 0.13 | 0 | 0 | 0.38 | 0.77 | 0.01 | -0.14 | 11/14/2025 3:59:55 PM EST | |||
| 235.00 | 23.70 | 26.30 | 25.00 | % | 0.11 | 0 | 0 | 0.37 | 0.73 | 0.01 | -0.15 | 11/14/2025 3:59:55 PM EST | |||
| 240.00 | 20.90 | 22.85 | 21.88 | 22.50 | % | 0.09 | 1 | 0 | 0.38 | 0.68 | 0.01 | -0.15 | 11/14/2025 | 11/14/2025 3:59:55 PM EST | |
| 245.00 | 17.65 | 19.70 | 18.68 | % | 0.08 | 0 | 0 | 0.37 | 0.63 | 0.01 | -0.16 | 11/14/2025 3:59:55 PM EST | |||
| 250.00 | 13.90 | 17.75 | 15.83 | % | 0.06 | 0 | 0 | 0.37 | 0.58 | 0.01 | -0.16 | 11/14/2025 3:59:55 PM EST | |||
| 255.00 | 11.70 | 14.40 | 13.05 | % | 0.05 | 0 | 0 | 0.36 | 0.52 | 0.01 | -0.16 | 11/14/2025 3:59:55 PM EST | |||
| 260.00 | 9.10 | 12.80 | 10.95 | % | 0.04 | 0 | 0 | 0.36 | 0.46 | 0.01 | -0.15 | 11/14/2025 3:59:55 PM EST | |||
| 265.00 | 7.15 | 11.05 | 9.10 | % | 0.03 | 0 | 0 | 0.36 | 0.41 | 0.01 | -0.14 | 11/14/2025 3:59:55 PM EST | |||
| 270.00 | 5.50 | 9.30 | 7.40 | % | 0.03 | 0 | 0 | 0.36 | 0.35 | 0.01 | -0.14 | 11/14/2025 3:59:55 PM EST | |||
| 275.00 | 4.05 | 6.85 | 5.45 | % | 0.02 | 0 | 0 | 0.34 | 0.30 | 0.01 | -0.12 | 11/14/2025 3:59:55 PM EST | |||
| 280.00 | 2.69 | 6.65 | 4.67 | 8.95 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.35 | 0.25 | 0.01 | -0.11 | 11/13/2025 | 11/14/2025 3:59:55 PM EST |
| 285.00 | 2.46 | 5.65 | 4.06 | % | 0.01 | 0 | 0 | 0.37 | 0.21 | 0.01 | -0.10 | 11/14/2025 3:59:55 PM EST | |||
| 290.00 | 1.84 | 4.80 | 3.32 | % | 0.01 | 0 | 0 | 0.37 | 0.18 | 0.01 | -0.09 | 11/14/2025 3:59:55 PM EST | |||
| 295.00 | 1.33 | 4.25 | 2.79 | % | 0.01 | 0 | 0 | 0.37 | 0.15 | 0.01 | -0.08 | 11/14/2025 3:59:55 PM EST | |||
| 300.00 | 0.76 | 3.85 | 2.31 | % | 0.01 | 0 | 0 | 0.37 | 0.12 | 0.01 | -0.07 | 11/14/2025 3:59:55 PM EST | |||
| 305.00 | 0.05 | 3.80 | 1.93 | % | 0.01 | 0 | 0 | 0.34 | 0.10 | 0.01 | -0.06 | 11/14/2025 3:59:55 PM EST | |||
| 310.00 | 0.00 | 2.83 | 1.42 | 2.56 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.48 | 0.07 | 0.00 | -0.05 | 11/13/2025 | 11/14/2025 3:59:55 PM EST |
| 315.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.53 | 0.06 | 0.00 | -0.04 | 11/14/2025 3:59:55 PM EST | |||
| 320.00 | 0.00 | 3.25 | 1.63 | % | 0.01 | 0 | 0 | 0.55 | 0.05 | 0.00 | -0.03 | 11/14/2025 3:59:55 PM EST | |||
| 325.00 | 0.00 | 3.10 | 1.55 | % | 0.00 | 0 | 0 | 0.56 | 0.04 | 0.00 | -0.03 | 11/14/2025 3:59:55 PM EST | |||
| 330.00 | 0.00 | 2.95 | 1.48 | % | 0.00 | 0 | 0 | 0.58 | 0.03 | 0.00 | -0.02 | 11/14/2025 3:59:55 PM EST | |||
| 335.00 | 0.00 | 2.81 | 1.41 | % | 0.00 | 0 | 0 | 0.59 | 0.02 | 0.00 | -0.02 | 11/14/2025 3:59:55 PM EST | |||
| 340.00 | 0.00 | 2.78 | 1.39 | % | 0.00 | 0 | 0 | 0.61 | 0.02 | 0.00 | -0.01 | 11/14/2025 3:59:55 PM EST | |||
| 345.00 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 0.63 | 0.01 | 0.00 | -0.01 | 11/14/2025 3:59:55 PM EST | |||
| 350.00 | 0.00 | 2.64 | 1.32 | % | 0.00 | 0 | 0 | 0.65 | 0.01 | 0.00 | -0.01 | 11/14/2025 3:59:55 PM EST | |||
| 355.00 | % | 0.00 | 0 | 0 | 0.66 | 0.01 | 0.00 | -0.01 | 11/14/2025 3:59:55 PM EST | ||||||
| 360.00 | % | 0.00 | 0 | 0 | 0.68 | 0.01 | 0.00 | -0.01 | 11/14/2025 3:59:55 PM EST | ||||||
| 365.00 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | ||||||
| 370.00 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | ||||||
| 375.00 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | ||||||
| 380.00 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | % | 0.00 | 0 | 0 | 0.73 | -0.01 | 0.00 | -0.01 | 11/14/2025 3:59:55 PM EST | ||||||
| 175.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.67 | -0.01 | 0.00 | -0.01 | 11/14/2025 3:59:55 PM EST | |||
| 180.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.68 | -0.02 | 0.00 | -0.02 | 11/14/2025 3:59:55 PM EST | |||
| 185.00 | 0.00 | 2.32 | 1.16 | % | 0.01 | 0 | 0 | 0.65 | -0.03 | 0.00 | -0.03 | 11/14/2025 3:59:55 PM EST | |||
| 190.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.63 | -0.04 | 0.00 | -0.03 | 11/14/2025 3:59:55 PM EST | |||
| 195.00 | 0.00 | 2.01 | 1.01 | % | 0.01 | 0 | 0 | 0.55 | -0.05 | 0.00 | -0.05 | 11/14/2025 3:59:55 PM EST | |||
| 200.00 | 0.31 | 2.60 | 1.46 | % | 0.01 | 0 | 0 | 0.45 | -0.07 | 0.00 | -0.08 | 11/14/2025 3:59:55 PM EST | |||
| 205.00 | 0.31 | 4.15 | 2.23 | % | 0.01 | 0 | 0 | 0.46 | -0.08 | 0.00 | -0.09 | 11/14/2025 3:59:55 PM EST | |||
| 210.00 | 1.00 | 4.55 | 2.78 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.47 | -0.10 | 0.00 | -0.10 | 11/13/2025 | 11/14/2025 3:59:55 PM EST |
| 215.00 | 1.62 | 4.80 | 3.21 | % | 0.01 | 0 | 0 | 0.45 | -0.13 | 0.01 | -0.11 | 11/14/2025 3:59:55 PM EST | |||
| 220.00 | 2.09 | 5.60 | 3.85 | % | 0.02 | 0 | 0 | 0.44 | -0.16 | 0.01 | -0.12 | 11/14/2025 3:59:55 PM EST | |||
| 225.00 | 2.96 | 6.15 | 4.56 | % | 0.02 | 0 | 0 | 0.42 | -0.19 | 0.01 | -0.13 | 11/14/2025 3:59:55 PM EST | |||
| 230.00 | 3.70 | 7.30 | 5.50 | % | 0.02 | 0 | 0 | 0.41 | -0.23 | 0.01 | -0.14 | 11/14/2025 3:59:55 PM EST | |||
| 235.00 | 5.35 | 8.70 | 7.03 | % | 0.03 | 0 | 0 | 0.41 | -0.27 | 0.01 | -0.15 | 11/14/2025 3:59:55 PM EST | |||
| 240.00 | 7.10 | 9.20 | 8.15 | % | 0.03 | 0 | 0 | 0.40 | -0.32 | 0.01 | -0.15 | 11/14/2025 3:59:55 PM EST | |||
| 245.00 | 8.25 | 12.10 | 10.18 | % | 0.04 | 0 | 0 | 0.40 | -0.37 | 0.01 | -0.16 | 11/14/2025 3:59:55 PM EST | |||
| 250.00 | 10.55 | 13.35 | 11.95 | 12.40 | % | 0.05 | 1 | 0 | 0.38 | -0.42 | 0.01 | -0.16 | 11/14/2025 | 11/14/2025 3:59:55 PM EST | |
| 255.00 | 13.35 | 16.75 | 15.05 | % | 0.06 | 0 | 0 | 0.40 | -0.48 | 0.01 | -0.16 | 11/14/2025 3:59:55 PM EST | |||
| 260.00 | 16.05 | 18.55 | 17.30 | 16.45 | +0.88 | +5.66% | 0.07 | 1 | 5 | 0.38 | -0.54 | 0.01 | -0.15 | 11/14/2025 | 11/14/2025 3:59:55 PM EST |
| 265.00 | 19.05 | 22.45 | 20.75 | % | 0.08 | 0 | 0 | 0.39 | -0.59 | 0.01 | -0.14 | 11/14/2025 3:59:55 PM EST | |||
| 270.00 | 22.20 | 25.95 | 24.08 | % | 0.09 | 0 | 0 | 0.39 | -0.65 | 0.01 | -0.14 | 11/14/2025 3:59:55 PM EST | |||
| 275.00 | 25.90 | 28.55 | 27.23 | 25.02 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.38 | -0.70 | 0.01 | -0.12 | 11/13/2025 | 11/14/2025 3:59:55 PM EST |
| 280.00 | 29.60 | 33.20 | 31.40 | % | 0.11 | 0 | 0 | 0.39 | -0.75 | 0.01 | -0.11 | 11/14/2025 3:59:55 PM EST | |||
| 285.00 | 33.65 | 37.25 | 35.45 | % | 0.12 | 0 | 0 | 0.39 | -0.79 | 0.01 | -0.10 | 11/14/2025 3:59:55 PM EST | |||
| 290.00 | 38.00 | 41.50 | 39.75 | % | 0.14 | 0 | 0 | 0.38 | -0.82 | 0.01 | -0.09 | 11/14/2025 3:59:55 PM EST | |||
| 295.00 | 42.25 | 45.90 | 44.08 | % | 0.15 | 0 | 0 | 0.46 | -0.85 | 0.01 | -0.08 | 11/14/2025 3:59:55 PM EST | |||
| 300.00 | 47.00 | 50.50 | 48.75 | % | 0.16 | 0 | 0 | 0.47 | -0.88 | 0.01 | -0.07 | 11/14/2025 3:59:55 PM EST | |||
| 305.00 | 51.50 | 55.15 | 53.33 | % | 0.17 | 0 | 0 | 0.49 | -0.90 | 0.01 | -0.06 | 11/14/2025 3:59:55 PM EST | |||
| 310.00 | 56.30 | 59.90 | 58.10 | % | 0.19 | 0 | 0 | 0.48 | -0.93 | 0.00 | -0.05 | 11/14/2025 3:59:55 PM EST | |||
| 315.00 | 61.10 | 64.75 | 62.93 | % | 0.20 | 0 | 0 | 0.49 | -0.94 | 0.00 | -0.04 | 11/14/2025 3:59:55 PM EST | |||
| 320.00 | 65.95 | 69.60 | 67.78 | % | 0.21 | 0 | 0 | 0.50 | -0.95 | 0.00 | -0.03 | 11/14/2025 3:59:55 PM EST | |||
| 325.00 | 70.85 | 74.50 | 72.68 | % | 0.22 | 0 | 0 | 0.53 | -0.96 | 0.00 | -0.03 | 11/14/2025 3:59:55 PM EST | |||
| 330.00 | 75.80 | 79.40 | 77.60 | % | 0.24 | 0 | 0 | 0.54 | -0.97 | 0.00 | -0.02 | 11/14/2025 3:59:55 PM EST | |||
| 335.00 | 80.75 | 84.35 | 82.55 | % | 0.25 | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.02 | 11/14/2025 3:59:55 PM EST | |||
| 340.00 | 85.70 | 89.30 | 87.50 | 87.90 | % | 0.26 | 1 | 0 | 0.56 | -0.98 | 0.00 | -0.01 | 11/14/2025 | 11/14/2025 3:59:55 PM EST | |
| 345.00 | 90.70 | 94.25 | 92.48 | % | 0.27 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.01 | 11/14/2025 3:59:55 PM EST | |||
| 350.00 | % | 0.00 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.01 | 11/14/2025 3:59:55 PM EST | ||||||
| 355.00 | % | 0.00 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 11/14/2025 3:59:55 PM EST | ||||||
| 360.00 | % | 0.00 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 11/14/2025 3:59:55 PM EST | ||||||
| 365.00 | % | 0.00 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | ||||||
| 370.00 | % | 0.00 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | ||||||
| 375.00 | % | 0.00 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | ||||||
| 380.00 | % | 0.00 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST |