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 | 89.50 | 87.65 | % | 0.53 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 170.00 | 80.75 | 84.50 | 82.63 | 82.63 | % | 0.49 | 1 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/8/2025 3:59:53 PM EST | |
| 175.00 | 75.80 | 79.60 | 77.70 | % | 0.44 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 180.00 | 70.85 | 74.85 | 72.85 | % | 0.40 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 185.00 | 65.90 | 69.90 | 67.90 | % | 0.37 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 190.00 | 60.95 | 64.90 | 62.93 | % | 0.33 | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.01 | 12/8/2025 3:59:53 PM EST | |||
| 195.00 | 56.05 | 60.05 | 58.05 | % | 0.30 | 0 | 0 | 0.74 | 0.98 | 0.00 | -0.02 | 12/8/2025 3:59:53 PM EST | |||
| 200.00 | 51.20 | 55.15 | 53.18 | % | 0.27 | 0 | 0 | 0.69 | 0.97 | 0.00 | -0.03 | 12/8/2025 3:59:53 PM EST | |||
| 205.00 | 46.40 | 50.35 | 48.38 | % | 0.24 | 0 | 0 | 0.65 | 0.96 | 0.00 | -0.04 | 12/8/2025 3:59:53 PM EST | |||
| 210.00 | 41.65 | 45.60 | 43.63 | % | 0.21 | 0 | 0 | 0.61 | 0.93 | 0.00 | -0.06 | 12/8/2025 3:59:53 PM EST | |||
| 215.00 | 37.05 | 41.00 | 39.03 | % | 0.18 | 0 | 0 | 0.58 | 0.90 | 0.01 | -0.08 | 12/8/2025 3:59:53 PM EST | |||
| 220.00 | 32.50 | 36.50 | 34.50 | % | 0.16 | 0 | 0 | 0.38 | 0.88 | 0.01 | -0.10 | 12/8/2025 3:59:53 PM EST | |||
| 225.00 | 28.25 | 32.20 | 30.23 | % | 0.13 | 0 | 0 | 0.41 | 0.84 | 0.01 | -0.11 | 12/8/2025 3:59:53 PM EST | |||
| 230.00 | 24.05 | 28.00 | 26.03 | % | 0.11 | 0 | 0 | 0.40 | 0.79 | 0.01 | -0.13 | 12/8/2025 3:59:53 PM EST | |||
| 235.00 | 20.00 | 24.30 | 22.15 | % | 0.09 | 0 | 0 | 0.39 | 0.74 | 0.01 | -0.15 | 12/8/2025 3:59:53 PM EST | |||
| 240.00 | 16.65 | 20.20 | 18.43 | % | 0.08 | 0 | 0 | 0.38 | 0.69 | 0.01 | -0.16 | 12/8/2025 3:59:53 PM EST | |||
| 245.00 | 13.45 | 17.20 | 15.33 | % | 0.06 | 0 | 0 | 0.38 | 0.62 | 0.01 | -0.17 | 12/8/2025 3:59:53 PM EST | |||
| 250.00 | 10.55 | 14.55 | 12.55 | 12.00 | -4.20 | -25.93% | 0.05 | 4 | 3 | 0.38 | 0.55 | 0.01 | -0.17 | 12/8/2025 | 12/8/2025 3:59:53 PM EST |
| 255.00 | 8.35 | 11.80 | 10.08 | 9.76 | % | 0.04 | 1 | 0 | 0.38 | 0.48 | 0.01 | -0.17 | 12/8/2025 | 12/8/2025 3:59:53 PM EST | |
| 260.00 | 6.15 | 9.35 | 7.75 | 11.14 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.37 | 0.41 | 0.01 | -0.17 | 12/5/2025 | 12/8/2025 3:59:53 PM EST |
| 265.00 | 4.20 | 7.75 | 5.98 | 13.93 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.37 | 0.35 | 0.01 | -0.16 | 12/3/2025 | 12/8/2025 3:59:53 PM EST |
| 270.00 | 2.98 | 6.40 | 4.69 | 4.53 | -6.92 | -60.44% | 0.02 | 7 | 1 | 0.37 | 0.28 | 0.01 | -0.14 | 12/8/2025 | 12/8/2025 3:59:53 PM EST |
| 275.00 | 1.64 | 4.95 | 3.30 | 3.37 | % | 0.01 | 3 | 0 | 0.35 | 0.23 | 0.01 | -0.13 | 12/8/2025 | 12/8/2025 3:59:53 PM EST | |
| 280.00 | 1.41 | 4.30 | 2.86 | 2.00 | % | 0.01 | 1 | 0 | 0.37 | 0.18 | 0.01 | -0.11 | 12/8/2025 | 12/8/2025 3:59:53 PM EST | |
| 285.00 | 0.44 | 4.05 | 2.25 | 4.17 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.37 | 0.14 | 0.01 | -0.09 | 12/4/2025 | 12/8/2025 3:59:53 PM EST |
| 290.00 | 0.51 | 2.60 | 1.56 | 1.24 | -3.48 | -73.73% | 0.01 | 3 | 4 | 0.37 | 0.11 | 0.01 | -0.08 | 12/8/2025 | 12/8/2025 3:59:53 PM EST |
| 295.00 | 0.00 | 2.55 | 1.28 | % | 0.00 | 0 | 0 | 0.47 | 0.08 | 0.01 | -0.06 | 12/8/2025 3:59:53 PM EST | |||
| 300.00 | 0.00 | 2.75 | 1.38 | % | 0.00 | 0 | 0 | 0.52 | 0.06 | 0.00 | -0.05 | 12/8/2025 3:59:53 PM EST | |||
| 305.00 | 0.00 | 2.36 | 1.18 | % | 0.00 | 0 | 0 | 0.53 | 0.04 | 0.00 | -0.04 | 12/8/2025 3:59:53 PM EST | |||
| 310.00 | 0.00 | 2.11 | 1.06 | 1.69 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.54 | 0.03 | 0.00 | -0.03 | 12/4/2025 | 12/8/2025 3:59:53 PM EST |
| 315.00 | 0.00 | 2.00 | 1.00 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.56 | 0.02 | 0.00 | -0.02 | 11/26/2025 | 12/8/2025 3:59:53 PM EST |
| 320.00 | 0.00 | 2.08 | 1.04 | % | 0.00 | 0 | 0 | 0.60 | 0.02 | 0.00 | -0.02 | 12/8/2025 3:59:53 PM EST | |||
| 325.00 | 0.00 | 1.79 | 0.90 | % | 0.00 | 0 | 0 | 0.60 | 0.01 | 0.00 | -0.01 | 12/8/2025 3:59:53 PM EST | |||
| 330.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.66 | 0.01 | 0.00 | -0.01 | 12/8/2025 3:59:53 PM EST | |||
| 335.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.63 | 0.01 | 0.00 | -0.01 | 12/8/2025 3:59:53 PM EST | |||
| 340.00 | 0.00 | 2.17 | 1.09 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 345.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 350.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 355.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 360.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 365.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 370.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 375.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 380.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.89 | 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 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 170.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 175.00 | 0.00 | 1.77 | 0.89 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 180.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 185.00 | 0.00 | 1.84 | 0.92 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 190.00 | 0.00 | 1.14 | 0.57 | % | 0.00 | 0 | 0 | 0.63 | -0.01 | 0.00 | -0.01 | 12/8/2025 3:59:53 PM EST | |||
| 195.00 | 0.02 | 1.13 | 0.58 | % | 0.00 | 0 | 0 | 0.45 | -0.02 | 0.00 | -0.02 | 12/8/2025 3:59:53 PM EST | |||
| 200.00 | 0.07 | 1.09 | 0.58 | % | 0.00 | 0 | 0 | 0.43 | -0.03 | 0.00 | -0.03 | 12/8/2025 3:59:53 PM EST | |||
| 205.00 | 0.00 | 2.77 | 1.39 | % | 0.01 | 0 | 0 | 0.63 | -0.04 | 0.00 | -0.04 | 12/8/2025 3:59:53 PM EST | |||
| 210.00 | 0.12 | 1.82 | 0.97 | % | 0.00 | 0 | 0 | 0.40 | -0.07 | 0.00 | -0.06 | 12/8/2025 3:59:53 PM EST | |||
| 215.00 | 0.01 | 2.98 | 1.50 | % | 0.01 | 0 | 0 | 0.36 | -0.10 | 0.01 | -0.08 | 12/8/2025 3:59:53 PM EST | |||
| 220.00 | 1.01 | 2.85 | 1.93 | % | 0.01 | 0 | 0 | 0.41 | -0.12 | 0.01 | -0.10 | 12/8/2025 3:59:53 PM EST | |||
| 225.00 | 1.43 | 4.00 | 2.72 | 3.03 | +0.78 | +34.67% | 0.01 | 4 | 3 | 0.41 | -0.16 | 0.01 | -0.11 | 12/8/2025 | 12/8/2025 3:59:53 PM EST |
| 230.00 | 2.69 | 5.05 | 3.87 | 4.25 | % | 0.02 | 5 | 0 | 0.41 | -0.21 | 0.01 | -0.13 | 12/8/2025 | 12/8/2025 3:59:53 PM EST | |
| 235.00 | 3.85 | 6.90 | 5.38 | 5.57 | +2.02 | +56.91% | 0.02 | 7 | 2 | 0.42 | -0.26 | 0.01 | -0.15 | 12/8/2025 | 12/8/2025 3:59:53 PM EST |
| 240.00 | 4.30 | 8.35 | 6.33 | 5.34 | +0.54 | +11.25% | 0.03 | 2 | 5 | 0.39 | -0.31 | 0.01 | -0.16 | 12/8/2025 | 12/8/2025 3:59:53 PM EST |
| 245.00 | 5.95 | 10.10 | 8.03 | 9.24 | +3.44 | +59.31% | 0.03 | 4 | 1 | 0.39 | -0.38 | 0.01 | -0.17 | 12/8/2025 | 12/8/2025 3:59:53 PM EST |
| 250.00 | 8.05 | 11.65 | 9.85 | 7.27 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.37 | -0.45 | 0.01 | -0.17 | 12/2/2025 | 12/8/2025 3:59:53 PM EST |
| 255.00 | 10.95 | 14.70 | 12.83 | 11.42 | +1.97 | +20.85% | 0.05 | 3 | 2 | 0.38 | -0.52 | 0.01 | -0.17 | 12/8/2025 | 12/8/2025 3:59:53 PM EST |
| 260.00 | 13.80 | 17.50 | 15.65 | 13.50 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.38 | -0.59 | 0.01 | -0.17 | 12/5/2025 | 12/8/2025 3:59:53 PM EST |
| 265.00 | 17.05 | 20.65 | 18.85 | 12.01 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.37 | -0.65 | 0.01 | -0.16 | 12/3/2025 | 12/8/2025 3:59:53 PM EST |
| 270.00 | 20.20 | 24.15 | 22.18 | % | 0.08 | 0 | 0 | 0.36 | -0.72 | 0.01 | -0.14 | 12/8/2025 3:59:53 PM EST | |||
| 275.00 | 24.10 | 28.05 | 26.08 | % | 0.09 | 0 | 0 | 0.36 | -0.77 | 0.01 | -0.13 | 12/8/2025 3:59:53 PM EST | |||
| 280.00 | 28.25 | 32.20 | 30.23 | 21.41 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.35 | -0.82 | 0.01 | -0.11 | 12/3/2025 | 12/8/2025 3:59:53 PM EST |
| 285.00 | 32.60 | 36.50 | 34.55 | 27.34 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.47 | -0.86 | 0.01 | -0.09 | 12/4/2025 | 12/8/2025 3:59:53 PM EST |
| 290.00 | 37.10 | 41.10 | 39.10 | % | 0.13 | 0 | 0 | 0.49 | -0.89 | 0.01 | -0.08 | 12/8/2025 3:59:53 PM EST | |||
| 295.00 | 41.80 | 45.70 | 43.75 | % | 0.15 | 0 | 0 | 0.51 | -0.92 | 0.01 | -0.06 | 12/8/2025 3:59:53 PM EST | |||
| 300.00 | 46.50 | 50.45 | 48.48 | % | 0.16 | 0 | 0 | 0.53 | -0.94 | 0.00 | -0.05 | 12/8/2025 3:59:53 PM EST | |||
| 305.00 | 51.35 | 55.30 | 53.33 | % | 0.17 | 0 | 0 | 0.55 | -0.96 | 0.00 | -0.04 | 12/8/2025 3:59:53 PM EST | |||
| 310.00 | 56.15 | 60.15 | 58.15 | % | 0.19 | 0 | 0 | 0.58 | -0.97 | 0.00 | -0.03 | 12/8/2025 3:59:53 PM EST | |||
| 315.00 | 61.05 | 65.05 | 63.05 | % | 0.20 | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.02 | 12/8/2025 3:59:53 PM EST | |||
| 320.00 | 66.20 | 69.95 | 68.08 | % | 0.21 | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.02 | 12/8/2025 3:59:53 PM EST | |||
| 325.00 | 71.10 | 74.90 | 73.00 | % | 0.22 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 12/8/2025 3:59:53 PM EST | |||
| 330.00 | 76.00 | 79.80 | 77.90 | % | 0.24 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 12/8/2025 3:59:53 PM EST | |||
| 335.00 | 81.15 | 84.75 | 82.95 | % | 0.25 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.01 | 12/8/2025 3:59:53 PM EST | |||
| 340.00 | 86.10 | 89.75 | 87.93 | % | 0.26 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 345.00 | 91.00 | 94.80 | 92.90 | % | 0.27 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 350.00 | 95.85 | 99.70 | 97.78 | % | 0.28 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 355.00 | 100.80 | 104.65 | 102.73 | % | 0.29 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 360.00 | 105.80 | 109.65 | 107.73 | % | 0.30 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 365.00 | 110.70 | 114.70 | 112.70 | % | 0.31 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 370.00 | 115.75 | 119.70 | 117.73 | % | 0.32 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 375.00 | 120.75 | 124.65 | 122.70 | % | 0.33 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 380.00 | 125.65 | 129.75 | 127.70 | % | 0.34 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST |