Options Chain for ROYAL CARIBBEAN GROUP COM (RCL) - $268.74 as of 9/1/2026 3:20:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 102.60 | 105.90 | 104.25 | % | 0.65 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 9/1/2026 2:59:05 PM EST | |||
| 165.00 | 98.30 | 101.00 | 99.65 | % | 0.60 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 9/1/2026 2:59:05 PM EST | |||
| 170.00 | 92.80 | 95.90 | 94.35 | % | 0.55 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 9/1/2026 2:59:05 PM EST | |||
| 175.00 | 87.90 | 90.90 | 89.40 | % | 0.51 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 9/1/2026 2:59:05 PM EST | |||
| 180.00 | 83.20 | 85.90 | 84.55 | % | 0.47 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 9/1/2026 2:59:05 PM EST | |||
| 185.00 | 77.70 | 81.00 | 79.35 | % | 0.43 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 9/1/2026 2:59:05 PM EST | |||
| 190.00 | 72.80 | 76.00 | 74.40 | % | 0.39 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 9/1/2026 2:59:05 PM EST | |||
| 195.00 | 67.90 | 70.60 | 69.25 | % | 0.36 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 9/1/2026 2:59:05 PM EST | |||
| 200.00 | 63.20 | 66.20 | 64.70 | 84.00 | 0.00 | 0.00% | 0.32 | 0 | 3 | 0.65 | 0.98 | 0.00 | -0.02 | 8/28/2026 | 9/1/2026 2:59:05 PM EST |
| 210.00 | 53.40 | 55.90 | 54.65 | % | 0.26 | 0 | 0 | 0.56 | 0.96 | 0.00 | -0.03 | 9/1/2026 2:59:05 PM EST | |||
| 220.00 | 44.20 | 47.30 | 45.75 | 68.78 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.41 | 0.92 | 0.00 | -0.06 | 8/27/2026 | 9/1/2026 2:59:05 PM EST |
| 230.00 | 35.40 | 38.60 | 37.00 | 53.80 | 0.00 | 0.00% | 0.16 | 0 | 10 | 0.39 | 0.87 | 0.01 | -0.08 | 8/28/2026 | 9/1/2026 2:59:05 PM EST |
| 240.00 | 28.00 | 29.80 | 28.90 | % | 0.12 | 0 | 0 | 0.39 | 0.79 | 0.01 | -0.11 | 9/1/2026 2:59:05 PM EST | |||
| 250.00 | 20.80 | 23.00 | 21.90 | 23.20 | -1.30 | -5.31% | 0.09 | 2 | 6 | 0.39 | 0.69 | 0.01 | -0.14 | 9/1/2026 | 9/1/2026 2:59:05 PM EST |
| 260.00 | 15.90 | 16.60 | 16.25 | 20.00 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.38 | 0.59 | 0.01 | -0.15 | 8/31/2026 | 9/1/2026 2:59:05 PM EST |
| 270.00 | 11.10 | 11.60 | 11.35 | 11.15 | -1.85 | -14.24% | 0.04 | 2 | 4 | 0.37 | 0.47 | 0.01 | -0.15 | 9/1/2026 | 9/1/2026 2:59:05 PM EST |
| 280.00 | 7.40 | 8.00 | 7.70 | 8.09 | -0.91 | -10.12% | 0.03 | 11 | 26 | 0.37 | 0.36 | 0.01 | -0.14 | 9/1/2026 | 9/1/2026 2:59:05 PM EST |
| 290.00 | 4.80 | 5.40 | 5.10 | 4.85 | -1.35 | -21.78% | 0.02 | 3 | 102 | 0.37 | 0.27 | 0.01 | -0.13 | 9/1/2026 | 9/1/2026 2:59:05 PM EST |
| 300.00 | 3.00 | 3.40 | 3.20 | 3.07 | -0.73 | -19.22% | 0.01 | 9 | 90 | 0.37 | 0.19 | 0.01 | -0.10 | 9/1/2026 | 9/1/2026 2:59:05 PM EST |
| 310.00 | 1.50 | 2.80 | 2.15 | 2.15 | -1.15 | -34.85% | 0.01 | 15 | 57 | 0.38 | 0.13 | 0.01 | -0.08 | 9/1/2026 | 9/1/2026 2:59:05 PM EST |
| 320.00 | 1.20 | 1.85 | 1.53 | 1.21 | -0.74 | -37.95% | 0.00 | 1 | 73 | 0.38 | 0.08 | 0.00 | -0.06 | 9/1/2026 | 9/1/2026 2:59:05 PM EST |
| 330.00 | 0.40 | 1.05 | 0.73 | 0.71 | -0.54 | -43.20% | 0.00 | 1 | 11 | 0.37 | 0.05 | 0.00 | -0.04 | 9/1/2026 | 9/1/2026 2:59:05 PM EST |
| 340.00 | 0.10 | 0.85 | 0.48 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.36 | 0.03 | 0.00 | -0.03 | 8/28/2026 | 9/1/2026 2:59:05 PM EST |
| 350.00 | 0.00 | 2.35 | 1.18 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.58 | 0.02 | 0.00 | -0.02 | 8/31/2026 | 9/1/2026 2:59:05 PM EST |
| 360.00 | 0.00 | 1.40 | 0.70 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.55 | 0.01 | 0.00 | -0.01 | 8/31/2026 | 9/1/2026 2:59:05 PM EST |
| 370.00 | 0.00 | 0.85 | 0.43 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.53 | 0.01 | 0.00 | -0.01 | 8/31/2026 | 9/1/2026 2:59:05 PM EST |
| 380.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.68 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 2:59:05 PM EST |
| 390.00 | 0.00 | 0.85 | 0.43 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.60 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 2:59:05 PM EST |
| 400.00 | 0.00 | 1.25 | 0.63 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.67 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/1/2026 2:59:05 PM EST |
| 410.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:59:05 PM EST | |||
| 420.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:59:05 PM EST | |||
| 430.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:59:05 PM EST | |||
| 440.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:59:05 PM EST | |||
| 450.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:59:05 PM EST | |||
| 460.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:59:05 PM EST | |||
| 470.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:59:05 PM EST | |||
| 480.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:59:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:59:05 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:59:05 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:59:05 PM EST | |||
| 175.00 | 0.00 | 0.50 | 0.25 | 0.20 | % | 0.00 | 10 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 2:59:05 PM EST | |
| 180.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:59:05 PM EST | |||
| 185.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:59:05 PM EST | |||
| 190.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:59:05 PM EST | |||
| 195.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:59:05 PM EST | |||
| 200.00 | 0.05 | 0.65 | 0.35 | 0.65 | +0.39 | +150.00% | 0.00 | 2 | 4 | 0.40 | -0.02 | 0.00 | -0.02 | 9/1/2026 | 9/1/2026 2:59:05 PM EST |
| 210.00 | 0.60 | 1.10 | 0.85 | 0.75 | +0.08 | +11.94% | 0.00 | 2 | 14 | 0.40 | -0.04 | 0.00 | -0.03 | 9/1/2026 | 9/1/2026 2:59:05 PM EST |
| 220.00 | 1.45 | 1.80 | 1.63 | 1.80 | +0.53 | +41.74% | 0.01 | 20 | 161 | 0.40 | -0.08 | 0.00 | -0.06 | 9/1/2026 | 9/1/2026 2:59:05 PM EST |
| 230.00 | 2.25 | 3.30 | 2.78 | 2.51 | +0.14 | +5.91% | 0.01 | 15 | 40 | 0.39 | -0.13 | 0.01 | -0.08 | 9/1/2026 | 9/1/2026 2:59:05 PM EST |
| 240.00 | 4.70 | 5.40 | 5.05 | 5.00 | +1.00 | +25.00% | 0.02 | 15 | 87 | 0.39 | -0.21 | 0.01 | -0.11 | 9/1/2026 | 9/1/2026 2:59:05 PM EST |
| 250.00 | 7.70 | 8.30 | 8.00 | 8.30 | +1.50 | +22.06% | 0.03 | 72 | 160 | 0.38 | -0.31 | 0.01 | -0.14 | 9/1/2026 | 9/1/2026 2:59:05 PM EST |
| 260.00 | 11.70 | 12.30 | 12.00 | 12.30 | +2.00 | +19.42% | 0.05 | 42 | 110 | 0.38 | -0.41 | 0.01 | -0.15 | 9/1/2026 | 9/1/2026 2:59:05 PM EST |
| 270.00 | 16.90 | 17.90 | 17.40 | 17.50 | +2.70 | +18.25% | 0.06 | 6 | 94 | 0.38 | -0.53 | 0.01 | -0.15 | 9/1/2026 | 9/1/2026 2:59:05 PM EST |
| 280.00 | 22.60 | 25.00 | 23.80 | 23.87 | +4.17 | +21.17% | 0.09 | 2 | 80 | 0.37 | -0.64 | 0.01 | -0.14 | 9/1/2026 | 9/1/2026 2:59:05 PM EST |
| 290.00 | 30.30 | 32.30 | 31.30 | 27.55 | 0.00 | 0.00% | 0.11 | 0 | 95 | 0.37 | -0.73 | 0.01 | -0.13 | 8/31/2026 | 9/1/2026 2:59:05 PM EST |
| 300.00 | 37.70 | 40.80 | 39.25 | 35.50 | 0.00 | 0.00% | 0.13 | 0 | 264 | 0.34 | -0.81 | 0.01 | -0.10 | 8/31/2026 | 9/1/2026 2:59:05 PM EST |
| 310.00 | 46.60 | 49.20 | 47.90 | 27.00 | 0.00 | 0.00% | 0.15 | 0 | 142 | 0.40 | -0.87 | 0.01 | -0.08 | 8/26/2026 | 9/1/2026 2:59:05 PM EST |
| 320.00 | 55.90 | 59.20 | 57.55 | 36.62 | 0.00 | 0.00% | 0.18 | 0 | 29 | 0.45 | -0.92 | 0.00 | -0.06 | 8/20/2026 | 9/1/2026 2:59:05 PM EST |
| 330.00 | 65.40 | 68.60 | 67.00 | % | 0.20 | 0 | 0 | 0.43 | -0.95 | 0.00 | -0.04 | 9/1/2026 2:59:05 PM EST | |||
| 340.00 | 75.30 | 78.40 | 76.85 | % | 0.23 | 0 | 0 | 0.47 | -0.97 | 0.00 | -0.03 | 9/1/2026 2:59:05 PM EST | |||
| 350.00 | 85.30 | 88.30 | 86.80 | % | 0.25 | 0 | 0 | 0.59 | -0.98 | 0.00 | -0.02 | 9/1/2026 2:59:05 PM EST | |||
| 360.00 | 95.30 | 98.10 | 96.70 | % | 0.27 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.01 | 9/1/2026 2:59:05 PM EST | |||
| 370.00 | 105.30 | 108.10 | 106.70 | % | 0.29 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 9/1/2026 2:59:05 PM EST | |||
| 380.00 | 115.10 | 118.00 | 116.55 | % | 0.31 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 9/1/2026 2:59:05 PM EST | |||
| 390.00 | 124.70 | 128.00 | 126.35 | % | 0.32 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 9/1/2026 2:59:05 PM EST | |||
| 400.00 | 134.70 | 137.90 | 136.30 | % | 0.34 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 9/1/2026 2:59:05 PM EST | |||
| 410.00 | 144.70 | 147.90 | 146.30 | % | 0.36 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 9/1/2026 2:59:05 PM EST | |||
| 420.00 | 154.90 | 157.90 | 156.40 | % | 0.37 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 9/1/2026 2:59:05 PM EST | |||
| 430.00 | 164.60 | 167.90 | 166.25 | % | 0.39 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 9/1/2026 2:59:05 PM EST | |||
| 440.00 | 174.60 | 177.80 | 176.20 | % | 0.40 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 9/1/2026 2:59:05 PM EST | |||
| 450.00 | 184.50 | 187.80 | 186.15 | % | 0.41 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 9/1/2026 2:59:05 PM EST | |||
| 460.00 | 194.50 | 197.80 | 196.15 | % | 0.43 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 9/1/2026 2:59:05 PM EST | |||
| 470.00 | 204.50 | 207.70 | 206.10 | % | 0.44 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 9/1/2026 2:59:05 PM EST | |||
| 480.00 | 214.50 | 217.70 | 216.10 | % | 0.45 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 9/1/2026 2:59:05 PM EST |