Options Chain for ROYAL CARIBBEAN GROUP COM (RCL) - $280.00 as of 12/12/2025 5:41:36 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 | 112.80 | 115.95 | 114.38 | % | 0.69 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:03 PM EST | |||
| 170.00 | 107.90 | 111.00 | 109.45 | % | 0.64 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:03 PM EST | |||
| 175.00 | 102.85 | 106.05 | 104.45 | % | 0.60 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:03 PM EST | |||
| 180.00 | 98.00 | 101.10 | 99.55 | % | 0.55 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:03 PM EST | |||
| 185.00 | 92.50 | 96.15 | 94.33 | % | 0.51 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:03 PM EST | |||
| 190.00 | 87.60 | 91.25 | 89.43 | % | 0.47 | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.01 | 12/12/2025 4:00:03 PM EST | |||
| 195.00 | 82.65 | 86.35 | 84.50 | % | 0.43 | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.01 | 12/12/2025 4:00:03 PM EST | |||
| 200.00 | 77.80 | 81.45 | 79.63 | % | 0.40 | 0 | 0 | 0.69 | 0.98 | 0.00 | -0.02 | 12/12/2025 4:00:03 PM EST | |||
| 205.00 | 73.20 | 76.60 | 74.90 | % | 0.37 | 0 | 0 | 0.66 | 0.98 | 0.00 | -0.02 | 12/12/2025 4:00:03 PM EST | |||
| 210.00 | 68.35 | 71.85 | 70.10 | % | 0.33 | 0 | 0 | 0.64 | 0.97 | 0.00 | -0.03 | 12/12/2025 4:00:03 PM EST | |||
| 215.00 | 63.50 | 67.10 | 65.30 | % | 0.30 | 0 | 0 | 0.61 | 0.95 | 0.00 | -0.04 | 12/12/2025 4:00:03 PM EST | |||
| 220.00 | 58.75 | 62.80 | 60.78 | % | 0.28 | 0 | 0 | 0.59 | 0.94 | 0.00 | -0.05 | 12/12/2025 4:00:03 PM EST | |||
| 225.00 | 54.50 | 58.15 | 56.33 | % | 0.25 | 0 | 0 | 0.40 | 0.92 | 0.00 | -0.07 | 12/12/2025 4:00:03 PM EST | |||
| 230.00 | 49.70 | 53.70 | 51.70 | % | 0.22 | 0 | 0 | 0.40 | 0.90 | 0.00 | -0.09 | 12/12/2025 4:00:03 PM EST | |||
| 235.00 | 45.65 | 49.05 | 47.35 | % | 0.20 | 0 | 0 | 0.42 | 0.88 | 0.00 | -0.10 | 12/12/2025 4:00:03 PM EST | |||
| 240.00 | 42.00 | 44.90 | 43.45 | 43.15 | % | 0.18 | 1 | 0 | 0.44 | 0.85 | 0.01 | -0.11 | 12/12/2025 | 12/12/2025 4:00:03 PM EST | |
| 245.00 | 38.00 | 40.90 | 39.45 | % | 0.16 | 0 | 0 | 0.44 | 0.82 | 0.01 | -0.13 | 12/12/2025 4:00:03 PM EST | |||
| 250.00 | 33.50 | 37.05 | 35.28 | % | 0.14 | 0 | 0 | 0.42 | 0.78 | 0.01 | -0.14 | 12/12/2025 4:00:03 PM EST | |||
| 255.00 | 29.85 | 33.40 | 31.63 | % | 0.12 | 0 | 0 | 0.42 | 0.75 | 0.01 | -0.15 | 12/12/2025 4:00:03 PM EST | |||
| 260.00 | 27.00 | 30.00 | 28.50 | % | 0.11 | 0 | 0 | 0.43 | 0.71 | 0.01 | -0.16 | 12/12/2025 4:00:03 PM EST | |||
| 265.00 | 23.20 | 26.75 | 24.98 | 18.33 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.42 | 0.66 | 0.01 | -0.17 | 12/11/2025 | 12/12/2025 4:00:03 PM EST |
| 270.00 | 20.10 | 23.75 | 21.93 | 22.00 | +0.50 | +2.33% | 0.08 | 21 | 10 | 0.41 | 0.62 | 0.01 | -0.18 | 12/12/2025 | 12/12/2025 4:00:03 PM EST |
| 275.00 | 17.05 | 20.95 | 19.00 | 19.55 | +0.05 | +0.26% | 0.07 | 1 | 3 | 0.41 | 0.57 | 0.01 | -0.18 | 12/12/2025 | 12/12/2025 4:00:03 PM EST |
| 280.00 | 14.65 | 18.40 | 16.53 | 17.30 | -0.30 | -1.71% | 0.06 | 8 | 18 | 0.41 | 0.53 | 0.01 | -0.18 | 12/12/2025 | 12/12/2025 4:00:03 PM EST |
| 285.00 | 12.65 | 16.10 | 14.38 | 15.50 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.41 | 0.48 | 0.01 | -0.18 | 12/11/2025 | 12/12/2025 4:00:03 PM EST |
| 290.00 | 10.15 | 13.95 | 12.05 | 12.09 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.40 | 0.43 | 0.01 | -0.17 | 12/11/2025 | 12/12/2025 4:00:03 PM EST |
| 295.00 | 8.50 | 12.10 | 10.30 | % | 0.03 | 0 | 0 | 0.40 | 0.39 | 0.01 | -0.17 | 12/12/2025 4:00:03 PM EST | |||
| 300.00 | 6.80 | 10.50 | 8.65 | 8.86 | +0.03 | +0.34% | 0.03 | 1 | 1 | 0.40 | 0.34 | 0.01 | -0.16 | 12/12/2025 | 12/12/2025 4:00:03 PM EST |
| 305.00 | 5.30 | 9.05 | 7.18 | 7.92 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.39 | 0.30 | 0.01 | -0.15 | 12/11/2025 | 12/12/2025 4:00:03 PM EST |
| 310.00 | 4.15 | 7.90 | 6.03 | 6.02 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.39 | 0.26 | 0.01 | -0.14 | 12/11/2025 | 12/12/2025 4:00:03 PM EST |
| 315.00 | 3.00 | 6.90 | 4.95 | 5.62 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.39 | 0.22 | 0.01 | -0.12 | 12/11/2025 | 12/12/2025 4:00:03 PM EST |
| 320.00 | 2.51 | 5.00 | 3.76 | 2.56 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.38 | 0.19 | 0.01 | -0.11 | 12/11/2025 | 12/12/2025 4:00:03 PM EST |
| 325.00 | 1.50 | 5.35 | 3.43 | 2.17 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.39 | 0.16 | 0.01 | -0.10 | 12/11/2025 | 12/12/2025 4:00:03 PM EST |
| 330.00 | % | 0.00 | 0 | 0 | 0.39 | 0.13 | 0.01 | -0.08 | 12/12/2025 4:00:03 PM EST | ||||||
| 335.00 | % | 0.00 | 0 | 0 | 0.38 | 0.10 | 0.00 | -0.07 | 12/12/2025 4:00:03 PM EST | ||||||
| 340.00 | % | 0.00 | 0 | 0 | 0.36 | 0.08 | 0.00 | -0.06 | 12/12/2025 4:00:03 PM EST | ||||||
| 345.00 | % | 0.00 | 0 | 0 | 0.36 | 0.07 | 0.00 | -0.05 | 12/12/2025 4:00:03 PM EST | ||||||
| 350.00 | % | 0.00 | 0 | 0 | 0.52 | 0.06 | 0.00 | -0.04 | 12/12/2025 4:00:03 PM EST | ||||||
| 355.00 | % | 0.00 | 0 | 0 | 0.52 | 0.05 | 0.00 | -0.04 | 12/12/2025 4:00:03 PM EST | ||||||
| 360.00 | 0.00 | 2.86 | 1.43 | % | 0.00 | 0 | 0 | 0.54 | 0.04 | 0.00 | -0.03 | 12/12/2025 4:00:03 PM EST | |||
| 365.00 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 0.55 | 0.03 | 0.00 | -0.02 | 12/12/2025 4:00:03 PM EST | |||
| 370.00 | 0.00 | 2.59 | 1.30 | % | 0.00 | 0 | 0 | 0.56 | 0.02 | 0.00 | -0.02 | 12/12/2025 4:00:03 PM EST | |||
| 375.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.58 | 0.02 | 0.00 | -0.02 | 12/12/2025 4:00:03 PM EST | |||
| 380.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.59 | 0.01 | 0.00 | -0.01 | 12/12/2025 4:00:03 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 | 2.34 | 1.17 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:03 PM EST | |||
| 170.00 | 0.00 | 2.38 | 1.19 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:03 PM EST | |||
| 175.00 | 0.00 | 1.65 | 0.83 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:03 PM EST | |||
| 180.00 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:03 PM EST | ||||||
| 185.00 | 0.00 | 2.03 | 1.02 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:03 PM EST | |||
| 190.00 | 0.00 | 2.32 | 1.16 | % | 0.01 | 0 | 0 | 0.75 | -0.01 | 0.00 | -0.01 | 12/12/2025 4:00:03 PM EST | |||
| 195.00 | 0.00 | 2.49 | 1.25 | % | 0.01 | 0 | 0 | 0.72 | -0.01 | 0.00 | -0.01 | 12/12/2025 4:00:03 PM EST | |||
| 200.00 | 0.00 | 2.89 | 1.45 | % | 0.01 | 0 | 0 | 0.71 | -0.02 | 0.00 | -0.02 | 12/12/2025 4:00:03 PM EST | |||
| 205.00 | 0.00 | 3.05 | 1.53 | % | 0.01 | 0 | 0 | 0.68 | -0.02 | 0.00 | -0.02 | 12/12/2025 4:00:03 PM EST | |||
| 210.00 | 0.00 | 3.25 | 1.63 | % | 0.01 | 0 | 0 | 0.65 | -0.03 | 0.00 | -0.03 | 12/12/2025 4:00:03 PM EST | |||
| 215.00 | 0.00 | 3.45 | 1.73 | % | 0.01 | 0 | 0 | 0.62 | -0.05 | 0.00 | -0.04 | 12/12/2025 4:00:03 PM EST | |||
| 220.00 | 0.00 | 3.75 | 1.88 | % | 0.01 | 0 | 0 | 0.60 | -0.06 | 0.00 | -0.05 | 12/12/2025 4:00:03 PM EST | |||
| 225.00 | 0.20 | 4.15 | 2.18 | % | 0.01 | 0 | 0 | 0.44 | -0.08 | 0.00 | -0.07 | 12/12/2025 4:00:03 PM EST | |||
| 230.00 | 0.83 | 4.60 | 2.72 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.45 | -0.10 | 0.00 | -0.09 | 12/11/2025 | 12/12/2025 4:00:03 PM EST |
| 235.00 | 1.19 | 5.20 | 3.20 | 6.15 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.44 | -0.12 | 0.00 | -0.10 | 12/11/2025 | 12/12/2025 4:00:03 PM EST |
| 240.00 | 2.00 | 5.95 | 3.98 | 4.35 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.44 | -0.15 | 0.01 | -0.11 | 12/11/2025 | 12/12/2025 4:00:03 PM EST |
| 245.00 | 3.10 | 6.80 | 4.95 | 5.27 | 0.00 | 0.00% | 0.02 | 0 | 29 | 0.44 | -0.18 | 0.01 | -0.13 | 12/11/2025 | 12/12/2025 4:00:03 PM EST |
| 250.00 | 4.05 | 7.90 | 5.98 | % | 0.02 | 0 | 0 | 0.44 | -0.22 | 0.01 | -0.14 | 12/12/2025 4:00:03 PM EST | |||
| 255.00 | 5.50 | 9.15 | 7.33 | 7.52 | % | 0.03 | 1 | 0 | 0.43 | -0.25 | 0.01 | -0.15 | 12/12/2025 | 12/12/2025 4:00:03 PM EST | |
| 260.00 | 7.00 | 10.65 | 8.83 | 10.50 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.43 | -0.29 | 0.01 | -0.16 | 12/11/2025 | 12/12/2025 4:00:03 PM EST |
| 265.00 | 8.65 | 12.30 | 10.48 | 11.83 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.43 | -0.34 | 0.01 | -0.17 | 12/11/2025 | 12/12/2025 4:00:03 PM EST |
| 270.00 | 10.65 | 14.25 | 12.45 | % | 0.05 | 0 | 0 | 0.42 | -0.38 | 0.01 | -0.18 | 12/12/2025 4:00:03 PM EST | |||
| 275.00 | 12.80 | 16.35 | 14.58 | % | 0.05 | 0 | 0 | 0.42 | -0.43 | 0.01 | -0.18 | 12/12/2025 4:00:03 PM EST | |||
| 280.00 | 15.25 | 18.70 | 16.98 | 17.30 | -2.31 | -11.78% | 0.06 | 1 | 4 | 0.41 | -0.47 | 0.01 | -0.18 | 12/12/2025 | 12/12/2025 4:00:03 PM EST |
| 285.00 | 17.90 | 20.90 | 19.40 | % | 0.07 | 0 | 0 | 0.41 | -0.52 | 0.01 | -0.18 | 12/12/2025 4:00:03 PM EST | |||
| 290.00 | 20.75 | 24.00 | 22.38 | % | 0.08 | 0 | 0 | 0.41 | -0.57 | 0.01 | -0.17 | 12/12/2025 4:00:03 PM EST | |||
| 295.00 | 23.95 | 27.10 | 25.53 | % | 0.09 | 0 | 0 | 0.40 | -0.61 | 0.01 | -0.17 | 12/12/2025 4:00:03 PM EST | |||
| 300.00 | 27.35 | 30.40 | 28.88 | % | 0.10 | 0 | 0 | 0.40 | -0.66 | 0.01 | -0.16 | 12/12/2025 4:00:03 PM EST | |||
| 305.00 | 31.00 | 33.90 | 32.45 | % | 0.11 | 0 | 0 | 0.40 | -0.70 | 0.01 | -0.15 | 12/12/2025 4:00:03 PM EST | |||
| 310.00 | 34.55 | 38.55 | 36.55 | % | 0.12 | 0 | 0 | 0.41 | -0.74 | 0.01 | -0.14 | 12/12/2025 4:00:03 PM EST | |||
| 315.00 | 38.80 | 42.50 | 40.65 | 44.00 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.41 | -0.78 | 0.01 | -0.12 | 12/11/2025 | 12/12/2025 4:00:03 PM EST |
| 320.00 | 43.00 | 46.25 | 44.63 | % | 0.14 | 0 | 0 | 0.40 | -0.81 | 0.01 | -0.11 | 12/12/2025 4:00:03 PM EST | |||
| 325.00 | 47.50 | 50.10 | 48.80 | 50.00 | +2.20 | +4.61% | 0.15 | 3 | 3 | 0.40 | -0.84 | 0.01 | -0.10 | 12/12/2025 | 12/12/2025 4:00:03 PM EST |
| 330.00 | % | 0.00 | 0 | 0 | 0.40 | -0.87 | 0.01 | -0.08 | 12/12/2025 4:00:03 PM EST | ||||||
| 335.00 | % | 0.00 | 0 | 0 | 0.41 | -0.90 | 0.00 | -0.07 | 12/12/2025 4:00:03 PM EST | ||||||
| 340.00 | % | 0.00 | 0 | 0 | 0.51 | -0.92 | 0.00 | -0.06 | 12/12/2025 4:00:03 PM EST | ||||||
| 345.00 | % | 0.00 | 0 | 0 | 0.52 | -0.93 | 0.00 | -0.05 | 12/12/2025 4:00:03 PM EST | ||||||
| 350.00 | % | 0.00 | 0 | 0 | 0.51 | -0.94 | 0.00 | -0.04 | 12/12/2025 4:00:03 PM EST | ||||||
| 355.00 | 75.35 | 78.80 | 77.08 | % | 0.22 | 0 | 0 | 0.53 | -0.95 | 0.00 | -0.04 | 12/12/2025 4:00:03 PM EST | |||
| 360.00 | 80.25 | 83.70 | 81.98 | % | 0.23 | 0 | 0 | 0.54 | -0.96 | 0.00 | -0.03 | 12/12/2025 4:00:03 PM EST | |||
| 365.00 | 85.15 | 88.70 | 86.93 | % | 0.24 | 0 | 0 | 0.56 | -0.97 | 0.00 | -0.02 | 12/12/2025 4:00:03 PM EST | |||
| 370.00 | 90.10 | 93.60 | 91.85 | % | 0.25 | 0 | 0 | 0.58 | -0.98 | 0.00 | -0.02 | 12/12/2025 4:00:03 PM EST | |||
| 375.00 | 95.05 | 98.70 | 96.88 | % | 0.26 | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.02 | 12/12/2025 4:00:03 PM EST | |||
| 380.00 | 100.00 | 103.20 | 101.60 | % | 0.27 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.01 | 12/12/2025 4:00:03 PM EST |