Options Chain for ROYAL CARIBBEAN GROUP COM (RCL) - $252.41 as of 12/8/2025 9:22:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 85.80 | 89.75 | 87.78 | % | 0.53 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 170.00 | 80.90 | 84.65 | 82.78 | % | 0.49 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 175.00 | 75.95 | 79.85 | 77.90 | % | 0.45 | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.01 | 12/8/2025 3:59:53 PM EST | |||
| 180.00 | 71.05 | 74.95 | 73.00 | % | 0.41 | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.01 | 12/8/2025 3:59:53 PM EST | |||
| 185.00 | 66.10 | 70.05 | 68.08 | % | 0.37 | 0 | 0 | 0.70 | 0.98 | 0.00 | -0.02 | 12/8/2025 3:59:53 PM EST | |||
| 190.00 | 61.35 | 65.10 | 63.23 | % | 0.33 | 0 | 0 | 0.65 | 0.97 | 0.00 | -0.02 | 12/8/2025 3:59:53 PM EST | |||
| 195.00 | 56.60 | 60.35 | 58.48 | % | 0.30 | 0 | 0 | 0.62 | 0.96 | 0.00 | -0.03 | 12/8/2025 3:59:53 PM EST | |||
| 200.00 | 51.80 | 55.75 | 53.78 | % | 0.27 | 0 | 0 | 0.60 | 0.94 | 0.00 | -0.05 | 12/8/2025 3:59:53 PM EST | |||
| 205.00 | 47.20 | 51.00 | 49.10 | % | 0.24 | 0 | 0 | 0.57 | 0.92 | 0.00 | -0.06 | 12/8/2025 3:59:53 PM EST | |||
| 210.00 | 42.75 | 46.50 | 44.63 | % | 0.21 | 0 | 0 | 0.41 | 0.90 | 0.00 | -0.07 | 12/8/2025 3:59:53 PM EST | |||
| 215.00 | 38.30 | 42.15 | 40.23 | % | 0.19 | 0 | 0 | 0.42 | 0.87 | 0.01 | -0.08 | 12/8/2025 3:59:53 PM EST | |||
| 220.00 | 34.00 | 37.85 | 35.93 | % | 0.16 | 0 | 0 | 0.41 | 0.84 | 0.01 | -0.10 | 12/8/2025 3:59:53 PM EST | |||
| 225.00 | 29.80 | 33.75 | 31.78 | % | 0.14 | 0 | 0 | 0.41 | 0.80 | 0.01 | -0.11 | 12/8/2025 3:59:53 PM EST | |||
| 230.00 | 26.20 | 29.95 | 28.08 | % | 0.12 | 0 | 0 | 0.41 | 0.76 | 0.01 | -0.13 | 12/8/2025 3:59:53 PM EST | |||
| 235.00 | 22.20 | 26.20 | 24.20 | % | 0.10 | 0 | 0 | 0.39 | 0.71 | 0.01 | -0.14 | 12/8/2025 3:59:53 PM EST | |||
| 240.00 | 18.75 | 22.85 | 20.80 | 21.68 | % | 0.09 | 2 | 0 | 0.39 | 0.66 | 0.01 | -0.14 | 12/8/2025 | 12/8/2025 3:59:53 PM EST | |
| 245.00 | 15.65 | 19.70 | 17.68 | 16.45 | % | 0.07 | 1 | 0 | 0.38 | 0.61 | 0.01 | -0.15 | 12/8/2025 | 12/8/2025 3:59:53 PM EST | |
| 250.00 | 13.50 | 16.95 | 15.23 | 13.43 | -6.10 | -31.24% | 0.06 | 4 | 1 | 0.39 | 0.56 | 0.01 | -0.15 | 12/8/2025 | 12/8/2025 3:59:53 PM EST |
| 255.00 | 10.35 | 14.65 | 12.50 | 12.03 | % | 0.05 | 10 | 0 | 0.38 | 0.50 | 0.01 | -0.15 | 12/8/2025 | 12/8/2025 3:59:53 PM EST | |
| 260.00 | 8.45 | 11.85 | 10.15 | 9.04 | -4.03 | -30.84% | 0.04 | 6 | 4 | 0.37 | 0.44 | 0.01 | -0.15 | 12/8/2025 | 12/8/2025 3:59:53 PM EST |
| 265.00 | 6.70 | 10.50 | 8.60 | 7.37 | -3.37 | -31.38% | 0.03 | 1 | 2 | 0.38 | 0.38 | 0.01 | -0.14 | 12/8/2025 | 12/8/2025 3:59:53 PM EST |
| 270.00 | 5.25 | 8.55 | 6.90 | 7.11 | -3.89 | -35.37% | 0.03 | 3 | 1 | 0.37 | 0.33 | 0.01 | -0.13 | 12/8/2025 | 12/8/2025 3:59:53 PM EST |
| 275.00 | 3.65 | 7.45 | 5.55 | 5.85 | % | 0.02 | 1 | 0 | 0.37 | 0.27 | 0.01 | -0.12 | 12/8/2025 | 12/8/2025 3:59:53 PM EST | |
| 280.00 | 3.35 | 5.00 | 4.18 | 4.70 | % | 0.01 | 1 | 0 | 0.36 | 0.22 | 0.01 | -0.10 | 12/8/2025 | 12/8/2025 3:59:53 PM EST | |
| 285.00 | 1.87 | 4.95 | 3.41 | % | 0.01 | 0 | 0 | 0.37 | 0.18 | 0.01 | -0.09 | 12/8/2025 3:59:53 PM EST | |||
| 290.00 | 1.10 | 4.65 | 2.88 | % | 0.01 | 0 | 0 | 0.37 | 0.14 | 0.01 | -0.07 | 12/8/2025 3:59:53 PM EST | |||
| 295.00 | 0.07 | 3.85 | 1.96 | % | 0.01 | 0 | 0 | 0.32 | 0.11 | 0.01 | -0.06 | 12/8/2025 3:59:53 PM EST | |||
| 300.00 | 0.01 | 3.55 | 1.78 | % | 0.01 | 0 | 0 | 0.32 | 0.08 | 0.00 | -0.05 | 12/8/2025 3:59:53 PM EST | |||
| 305.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.48 | 0.07 | 0.00 | -0.04 | 12/8/2025 3:59:53 PM EST | |||
| 310.00 | 0.00 | 2.90 | 1.45 | % | 0.00 | 0 | 0 | 0.49 | 0.05 | 0.00 | -0.03 | 12/8/2025 3:59:53 PM EST | |||
| 315.00 | 0.00 | 3.05 | 1.53 | % | 0.00 | 0 | 0 | 0.53 | 0.04 | 0.00 | -0.03 | 12/8/2025 3:59:53 PM EST | |||
| 320.00 | 0.00 | 2.39 | 1.20 | % | 0.00 | 0 | 0 | 0.52 | 0.03 | 0.00 | -0.02 | 12/8/2025 3:59:53 PM EST | |||
| 325.00 | 0.00 | 2.22 | 1.11 | % | 0.00 | 0 | 0 | 0.53 | 0.02 | 0.00 | -0.02 | 12/8/2025 3:59:53 PM EST | |||
| 330.00 | 0.00 | 2.56 | 1.28 | % | 0.00 | 0 | 0 | 0.57 | 0.01 | 0.00 | -0.01 | 12/8/2025 3:59:53 PM EST | |||
| 335.00 | 0.00 | 2.46 | 1.23 | % | 0.00 | 0 | 0 | 0.59 | 0.01 | 0.00 | -0.01 | 12/8/2025 3:59:53 PM EST | |||
| 340.00 | 0.00 | 2.38 | 1.19 | % | 0.00 | 0 | 0 | 0.61 | 0.01 | 0.00 | -0.01 | 12/8/2025 3:59:53 PM EST | |||
| 345.00 | 0.00 | 1.98 | 0.99 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 350.00 | 0.00 | 2.28 | 1.14 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 355.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 360.00 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 365.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 370.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 375.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 380.00 | 0.00 | 1.69 | 0.85 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 0.00 | 1.84 | 0.92 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 170.00 | 0.00 | 2.06 | 1.03 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 175.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.75 | -0.01 | 0.00 | -0.01 | 12/8/2025 3:59:53 PM EST | |||
| 180.00 | 0.00 | 2.59 | 1.30 | % | 0.01 | 0 | 0 | 0.74 | -0.01 | 0.00 | -0.01 | 12/8/2025 3:59:53 PM EST | |||
| 185.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.69 | -0.02 | 0.00 | -0.02 | 12/8/2025 3:59:53 PM EST | |||
| 190.00 | 0.00 | 2.81 | 1.41 | % | 0.01 | 0 | 0 | 0.66 | -0.03 | 0.00 | -0.02 | 12/8/2025 3:59:53 PM EST | |||
| 195.00 | 0.00 | 2.76 | 1.38 | % | 0.01 | 0 | 0 | 0.61 | -0.04 | 0.00 | -0.03 | 12/8/2025 3:59:53 PM EST | |||
| 200.00 | 0.27 | 2.87 | 1.57 | 1.76 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.46 | -0.06 | 0.00 | -0.05 | 12/4/2025 | 12/8/2025 3:59:53 PM EST |
| 205.00 | 0.13 | 3.55 | 1.84 | % | 0.01 | 0 | 0 | 0.42 | -0.08 | 0.00 | -0.06 | 12/8/2025 3:59:53 PM EST | |||
| 210.00 | 1.25 | 3.00 | 2.13 | 3.00 | % | 0.01 | 1 | 0 | 0.44 | -0.10 | 0.00 | -0.07 | 12/8/2025 | 12/8/2025 3:59:53 PM EST | |
| 215.00 | 1.96 | 3.35 | 2.66 | % | 0.01 | 0 | 0 | 0.43 | -0.13 | 0.01 | -0.08 | 12/8/2025 3:59:53 PM EST | |||
| 220.00 | 2.31 | 4.10 | 3.21 | 2.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.41 | -0.16 | 0.01 | -0.10 | 12/5/2025 | 12/8/2025 3:59:53 PM EST |
| 225.00 | 2.32 | 6.20 | 4.26 | % | 0.02 | 0 | 0 | 0.41 | -0.20 | 0.01 | -0.11 | 12/8/2025 3:59:53 PM EST | |||
| 230.00 | 4.50 | 5.65 | 5.08 | % | 0.02 | 0 | 0 | 0.40 | -0.24 | 0.01 | -0.13 | 12/8/2025 3:59:53 PM EST | |||
| 235.00 | 4.45 | 8.60 | 6.53 | 7.15 | % | 0.03 | 1 | 0 | 0.39 | -0.29 | 0.01 | -0.14 | 12/8/2025 | 12/8/2025 3:59:53 PM EST | |
| 240.00 | 7.30 | 10.05 | 8.68 | 9.00 | +1.85 | +25.88% | 0.04 | 7 | 1 | 0.41 | -0.34 | 0.01 | -0.14 | 12/8/2025 | 12/8/2025 3:59:53 PM EST |
| 245.00 | 8.45 | 11.85 | 10.15 | 11.00 | % | 0.04 | 1 | 0 | 0.39 | -0.39 | 0.01 | -0.15 | 12/8/2025 | 12/8/2025 3:59:53 PM EST | |
| 250.00 | 10.30 | 14.20 | 12.25 | 13.00 | +2.50 | +23.81% | 0.05 | 1 | 9 | 0.38 | -0.44 | 0.01 | -0.15 | 12/8/2025 | 12/8/2025 3:59:53 PM EST |
| 255.00 | 13.25 | 16.80 | 15.03 | 16.25 | +3.71 | +29.59% | 0.06 | 3 | 1 | 0.39 | -0.50 | 0.01 | -0.15 | 12/8/2025 | 12/8/2025 3:59:53 PM EST |
| 260.00 | 15.65 | 19.75 | 17.70 | 17.17 | +2.35 | +15.86% | 0.07 | 1 | 1 | 0.38 | -0.56 | 0.01 | -0.15 | 12/8/2025 | 12/8/2025 3:59:53 PM EST |
| 265.00 | 18.80 | 22.85 | 20.83 | 20.73 | % | 0.08 | 1 | 0 | 0.38 | -0.62 | 0.01 | -0.14 | 12/8/2025 | 12/8/2025 3:59:53 PM EST | |
| 270.00 | 22.20 | 26.15 | 24.18 | % | 0.09 | 0 | 0 | 0.37 | -0.67 | 0.01 | -0.13 | 12/8/2025 3:59:53 PM EST | |||
| 275.00 | 25.75 | 30.00 | 27.88 | % | 0.10 | 0 | 0 | 0.37 | -0.73 | 0.01 | -0.12 | 12/8/2025 3:59:53 PM EST | |||
| 280.00 | 29.80 | 33.75 | 31.78 | % | 0.11 | 0 | 0 | 0.37 | -0.78 | 0.01 | -0.10 | 12/8/2025 3:59:53 PM EST | |||
| 285.00 | 33.90 | 37.85 | 35.88 | % | 0.13 | 0 | 0 | 0.37 | -0.82 | 0.01 | -0.09 | 12/8/2025 3:59:53 PM EST | |||
| 290.00 | 38.20 | 42.15 | 40.18 | % | 0.14 | 0 | 0 | 0.37 | -0.86 | 0.01 | -0.07 | 12/8/2025 3:59:53 PM EST | |||
| 295.00 | 42.65 | 46.60 | 44.63 | % | 0.15 | 0 | 0 | 0.36 | -0.89 | 0.01 | -0.06 | 12/8/2025 3:59:53 PM EST | |||
| 300.00 | 47.25 | 51.15 | 49.20 | % | 0.16 | 0 | 0 | 0.48 | -0.92 | 0.00 | -0.05 | 12/8/2025 3:59:53 PM EST | |||
| 305.00 | 51.90 | 55.80 | 53.85 | % | 0.18 | 0 | 0 | 0.50 | -0.93 | 0.00 | -0.04 | 12/8/2025 3:59:53 PM EST | |||
| 310.00 | 56.60 | 60.55 | 58.58 | % | 0.19 | 0 | 0 | 0.51 | -0.95 | 0.00 | -0.03 | 12/8/2025 3:59:53 PM EST | |||
| 315.00 | 61.35 | 65.35 | 63.35 | % | 0.20 | 0 | 0 | 0.53 | -0.96 | 0.00 | -0.03 | 12/8/2025 3:59:53 PM EST | |||
| 320.00 | 66.20 | 70.20 | 68.20 | % | 0.21 | 0 | 0 | 0.55 | -0.97 | 0.00 | -0.02 | 12/8/2025 3:59:53 PM EST | |||
| 325.00 | 71.10 | 75.05 | 73.08 | % | 0.22 | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.02 | 12/8/2025 3:59:53 PM EST | |||
| 330.00 | 76.10 | 80.00 | 78.05 | % | 0.24 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 12/8/2025 3:59:53 PM EST | |||
| 335.00 | 81.00 | 84.90 | 82.95 | % | 0.25 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.01 | 12/8/2025 3:59:53 PM EST | |||
| 340.00 | 86.00 | 89.90 | 87.95 | % | 0.26 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 12/8/2025 3:59:53 PM EST | |||
| 345.00 | 91.00 | 94.80 | 92.90 | % | 0.27 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 350.00 | 96.00 | 99.75 | 97.88 | % | 0.28 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 355.00 | 100.85 | 104.80 | 102.83 | % | 0.29 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 360.00 | 105.75 | 109.75 | 107.75 | % | 0.30 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 365.00 | 110.75 | 114.75 | 112.75 | % | 0.31 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 370.00 | 115.80 | 119.65 | 117.73 | % | 0.32 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 375.00 | 120.90 | 124.70 | 122.80 | % | 0.33 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 380.00 | 126.15 | 129.70 | 127.93 | % | 0.34 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST |