Options Chain for ROYAL CARIBBEAN GROUP COM (RCL) - $309.77 as of 8/14/2026 6:45:33 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 | 133.70 | 137.80 | 135.75 | % | 0.80 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 175.00 | 129.10 | 132.90 | 131.00 | % | 0.75 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 180.00 | 124.00 | 127.90 | 125.95 | % | 0.70 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 185.00 | 118.90 | 123.00 | 120.95 | % | 0.65 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 190.00 | 114.00 | 118.20 | 116.10 | % | 0.61 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 195.00 | 109.20 | 113.00 | 111.10 | % | 0.57 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 200.00 | 103.90 | 108.00 | 105.95 | % | 0.53 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 205.00 | 99.30 | 103.10 | 101.20 | % | 0.49 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 210.00 | 94.00 | 98.20 | 96.10 | % | 0.46 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 215.00 | 89.40 | 93.20 | 91.30 | % | 0.42 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 220.00 | 84.50 | 88.30 | 86.40 | % | 0.39 | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.01 | 8/14/2026 4:00:07 PM EST | |||
| 225.00 | 79.60 | 83.40 | 81.50 | % | 0.36 | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.01 | 8/14/2026 4:00:07 PM EST | |||
| 230.00 | 74.70 | 78.50 | 76.60 | % | 0.33 | 0 | 0 | 0.62 | 0.98 | 0.00 | -0.02 | 8/14/2026 4:00:07 PM EST | |||
| 235.00 | 69.90 | 73.70 | 71.80 | % | 0.31 | 0 | 0 | 0.59 | 0.97 | 0.00 | -0.03 | 8/14/2026 4:00:07 PM EST | |||
| 240.00 | 65.10 | 68.90 | 67.00 | % | 0.28 | 0 | 0 | 0.57 | 0.96 | 0.00 | -0.04 | 8/14/2026 4:00:07 PM EST | |||
| 245.00 | 60.30 | 64.10 | 62.20 | % | 0.25 | 0 | 0 | 0.54 | 0.94 | 0.00 | -0.05 | 8/14/2026 4:00:07 PM EST | |||
| 250.00 | 55.70 | 59.50 | 57.60 | % | 0.23 | 0 | 0 | 0.52 | 0.92 | 0.00 | -0.06 | 8/14/2026 4:00:07 PM EST | |||
| 255.00 | 51.20 | 54.90 | 53.05 | % | 0.21 | 0 | 0 | 0.40 | 0.90 | 0.00 | -0.08 | 8/14/2026 4:00:07 PM EST | |||
| 260.00 | 46.90 | 50.50 | 48.70 | % | 0.19 | 0 | 0 | 0.41 | 0.88 | 0.00 | -0.09 | 8/14/2026 4:00:07 PM EST | |||
| 265.00 | 42.70 | 46.20 | 44.45 | % | 0.17 | 0 | 0 | 0.40 | 0.85 | 0.01 | -0.10 | 8/14/2026 4:00:07 PM EST | |||
| 270.00 | 38.50 | 42.10 | 40.30 | % | 0.15 | 0 | 0 | 0.40 | 0.82 | 0.01 | -0.12 | 8/14/2026 4:00:07 PM EST | |||
| 275.00 | 34.50 | 38.20 | 36.35 | % | 0.13 | 0 | 0 | 0.40 | 0.78 | 0.01 | -0.13 | 8/14/2026 4:00:07 PM EST | |||
| 280.00 | 30.60 | 34.50 | 32.55 | % | 0.12 | 0 | 0 | 0.39 | 0.75 | 0.01 | -0.14 | 8/14/2026 4:00:07 PM EST | |||
| 285.00 | 27.50 | 31.00 | 29.25 | % | 0.10 | 0 | 0 | 0.40 | 0.71 | 0.01 | -0.15 | 8/14/2026 4:00:07 PM EST | |||
| 290.00 | 24.20 | 27.30 | 25.75 | % | 0.09 | 0 | 0 | 0.39 | 0.67 | 0.01 | -0.16 | 8/14/2026 4:00:07 PM EST | |||
| 295.00 | 20.90 | 24.50 | 22.70 | % | 0.08 | 0 | 0 | 0.39 | 0.62 | 0.01 | -0.17 | 8/14/2026 4:00:07 PM EST | |||
| 300.00 | 18.10 | 21.50 | 19.80 | % | 0.07 | 0 | 0 | 0.38 | 0.58 | 0.01 | -0.17 | 8/14/2026 4:00:07 PM EST | |||
| 305.00 | 15.40 | 19.10 | 17.25 | % | 0.06 | 0 | 0 | 0.38 | 0.53 | 0.01 | -0.17 | 8/14/2026 4:00:07 PM EST | |||
| 310.00 | 12.80 | 16.60 | 14.70 | % | 0.05 | 0 | 0 | 0.38 | 0.49 | 0.01 | -0.17 | 8/14/2026 4:00:07 PM EST | |||
| 315.00 | 10.70 | 14.50 | 12.60 | 12.71 | % | 0.04 | 1 | 0 | 0.37 | 0.44 | 0.01 | -0.17 | 8/14/2026 | 8/14/2026 4:00:07 PM EST | |
| 320.00 | 9.50 | 12.60 | 11.05 | % | 0.03 | 0 | 0 | 0.38 | 0.39 | 0.01 | -0.16 | 8/14/2026 4:00:07 PM EST | |||
| 325.00 | 7.10 | 10.90 | 9.00 | % | 0.03 | 0 | 0 | 0.37 | 0.35 | 0.01 | -0.16 | 8/14/2026 4:00:07 PM EST | |||
| 330.00 | 5.80 | 9.50 | 7.65 | % | 0.02 | 0 | 0 | 0.37 | 0.31 | 0.01 | -0.15 | 8/14/2026 4:00:07 PM EST | |||
| 335.00 | 4.50 | 8.00 | 6.25 | % | 0.02 | 0 | 0 | 0.36 | 0.27 | 0.01 | -0.14 | 8/14/2026 4:00:07 PM EST | |||
| 340.00 | 4.20 | 6.60 | 5.40 | % | 0.02 | 0 | 0 | 0.37 | 0.23 | 0.01 | -0.13 | 8/14/2026 4:00:07 PM EST | |||
| 345.00 | 3.70 | 5.50 | 4.60 | 4.70 | % | 0.01 | 10 | 0 | 0.37 | 0.20 | 0.01 | -0.11 | 8/14/2026 | 8/14/2026 4:00:07 PM EST | |
| 350.00 | 2.30 | 4.80 | 3.55 | 3.70 | % | 0.01 | 20 | 0 | 0.36 | 0.17 | 0.01 | -0.10 | 8/14/2026 | 8/14/2026 4:00:07 PM EST | |
| 355.00 | 1.30 | 4.90 | 3.10 | % | 0.01 | 0 | 0 | 0.37 | 0.14 | 0.01 | -0.09 | 8/14/2026 4:00:07 PM EST | |||
| 360.00 | 0.85 | 4.20 | 2.53 | 2.80 | % | 0.01 | 11 | 0 | 0.36 | 0.12 | 0.00 | -0.08 | 8/14/2026 | 8/14/2026 4:00:07 PM EST | |
| 365.00 | 1.15 | 4.00 | 2.58 | % | 0.01 | 0 | 0 | 0.39 | 0.10 | 0.00 | -0.07 | 8/14/2026 4:00:07 PM EST | |||
| 370.00 | 0.15 | 3.90 | 2.03 | % | 0.01 | 0 | 0 | 0.36 | 0.08 | 0.00 | -0.06 | 8/14/2026 4:00:07 PM EST | |||
| 375.00 | 0.05 | 3.30 | 1.68 | % | 0.00 | 0 | 0 | 0.35 | 0.07 | 0.00 | -0.05 | 8/14/2026 4:00:07 PM EST | |||
| 380.00 | 0.00 | 3.50 | 1.75 | % | 0.00 | 0 | 0 | 0.45 | 0.06 | 0.00 | -0.05 | 8/14/2026 4:00:07 PM EST | |||
| 385.00 | 0.00 | 2.05 | 1.03 | % | 0.00 | 0 | 0 | 0.45 | 0.05 | 0.00 | -0.04 | 8/14/2026 4:00:07 PM EST | |||
| 390.00 | 0.10 | 1.50 | 0.80 | % | 0.00 | 0 | 0 | 0.36 | 0.04 | 0.00 | -0.03 | 8/14/2026 4:00:07 PM EST | |||
| 395.00 | 0.00 | 2.85 | 1.43 | % | 0.00 | 0 | 0 | 0.53 | 0.03 | 0.00 | -0.03 | 8/14/2026 4:00:07 PM EST | |||
| 400.00 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 0.54 | 0.02 | 0.00 | -0.02 | 8/14/2026 4:00:07 PM EST | |||
| 410.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.48 | 0.01 | 0.00 | -0.02 | 8/14/2026 4:00:07 PM EST | |||
| 420.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.53 | 0.01 | 0.00 | -0.01 | 8/14/2026 4:00:07 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 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 175.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 180.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 185.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 190.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 195.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 200.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 205.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 210.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 215.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 220.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.67 | -0.01 | 0.00 | -0.01 | 8/14/2026 4:00:07 PM EST | |||
| 225.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.56 | -0.01 | 0.00 | -0.01 | 8/14/2026 4:00:07 PM EST | |||
| 230.00 | 0.00 | 1.65 | 0.83 | % | 0.00 | 0 | 0 | 0.53 | -0.02 | 0.00 | -0.02 | 8/14/2026 4:00:07 PM EST | |||
| 235.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 0.58 | -0.03 | 0.00 | -0.03 | 8/14/2026 4:00:07 PM EST | |||
| 240.00 | 0.25 | 1.80 | 1.03 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.40 | -0.04 | 0.00 | -0.04 | 8/13/2026 | 8/14/2026 4:00:07 PM EST |
| 245.00 | 0.95 | 2.50 | 1.73 | 1.15 | -1.95 | -62.91% | 0.01 | 1 | 2 | 0.44 | -0.06 | 0.00 | -0.05 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 250.00 | 0.35 | 3.50 | 1.93 | % | 0.01 | 0 | 0 | 0.40 | -0.08 | 0.00 | -0.06 | 8/14/2026 4:00:07 PM EST | |||
| 255.00 | 0.55 | 3.80 | 2.18 | % | 0.01 | 0 | 0 | 0.39 | -0.10 | 0.00 | -0.08 | 8/14/2026 4:00:07 PM EST | |||
| 260.00 | 1.20 | 4.90 | 3.05 | 2.40 | % | 0.01 | 2 | 0 | 0.40 | -0.12 | 0.00 | -0.09 | 8/14/2026 | 8/14/2026 4:00:07 PM EST | |
| 265.00 | 1.65 | 5.80 | 3.73 | % | 0.01 | 0 | 0 | 0.40 | -0.15 | 0.01 | -0.10 | 8/14/2026 4:00:07 PM EST | |||
| 270.00 | 3.70 | 6.20 | 4.95 | 4.70 | % | 0.02 | 3 | 0 | 0.41 | -0.18 | 0.01 | -0.12 | 8/14/2026 | 8/14/2026 4:00:07 PM EST | |
| 275.00 | 4.70 | 7.70 | 6.20 | 5.80 | % | 0.02 | 1 | 0 | 0.41 | -0.22 | 0.01 | -0.13 | 8/14/2026 | 8/14/2026 4:00:07 PM EST | |
| 280.00 | 5.40 | 8.10 | 6.75 | 6.12 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.39 | -0.25 | 0.01 | -0.14 | 8/13/2026 | 8/14/2026 4:00:07 PM EST |
| 285.00 | 7.00 | 9.50 | 8.25 | % | 0.03 | 0 | 0 | 0.38 | -0.29 | 0.01 | -0.15 | 8/14/2026 4:00:07 PM EST | |||
| 290.00 | 9.00 | 11.60 | 10.30 | 9.60 | % | 0.04 | 1 | 0 | 0.39 | -0.33 | 0.01 | -0.16 | 8/14/2026 | 8/14/2026 4:00:07 PM EST | |
| 295.00 | 10.50 | 13.20 | 11.85 | % | 0.04 | 0 | 0 | 0.38 | -0.38 | 0.01 | -0.17 | 8/14/2026 4:00:07 PM EST | |||
| 300.00 | 12.70 | 15.70 | 14.20 | % | 0.05 | 0 | 0 | 0.38 | -0.42 | 0.01 | -0.17 | 8/14/2026 4:00:07 PM EST | |||
| 305.00 | 15.10 | 18.00 | 16.55 | % | 0.05 | 0 | 0 | 0.38 | -0.47 | 0.01 | -0.17 | 8/14/2026 4:00:07 PM EST | |||
| 310.00 | 17.60 | 20.60 | 19.10 | % | 0.06 | 0 | 0 | 0.38 | -0.51 | 0.01 | -0.17 | 8/14/2026 4:00:07 PM EST | |||
| 315.00 | 20.20 | 23.60 | 21.90 | % | 0.07 | 0 | 0 | 0.37 | -0.56 | 0.01 | -0.17 | 8/14/2026 4:00:07 PM EST | |||
| 320.00 | 23.40 | 26.80 | 25.10 | % | 0.08 | 0 | 0 | 0.37 | -0.61 | 0.01 | -0.16 | 8/14/2026 4:00:07 PM EST | |||
| 325.00 | 26.80 | 30.20 | 28.50 | % | 0.09 | 0 | 0 | 0.37 | -0.65 | 0.01 | -0.16 | 8/14/2026 4:00:07 PM EST | |||
| 330.00 | 30.10 | 34.40 | 32.25 | % | 0.10 | 0 | 0 | 0.38 | -0.69 | 0.01 | -0.15 | 8/14/2026 4:00:07 PM EST | |||
| 335.00 | 33.80 | 37.80 | 35.80 | % | 0.11 | 0 | 0 | 0.37 | -0.73 | 0.01 | -0.14 | 8/14/2026 4:00:07 PM EST | |||
| 340.00 | 37.90 | 41.60 | 39.75 | % | 0.12 | 0 | 0 | 0.37 | -0.77 | 0.01 | -0.13 | 8/14/2026 4:00:07 PM EST | |||
| 345.00 | 42.00 | 45.70 | 43.85 | % | 0.13 | 0 | 0 | 0.37 | -0.80 | 0.01 | -0.11 | 8/14/2026 4:00:07 PM EST | |||
| 350.00 | 46.30 | 50.20 | 48.25 | % | 0.14 | 0 | 0 | 0.37 | -0.83 | 0.01 | -0.10 | 8/14/2026 4:00:07 PM EST | |||
| 355.00 | 50.60 | 54.40 | 52.50 | % | 0.15 | 0 | 0 | 0.37 | -0.86 | 0.01 | -0.09 | 8/14/2026 4:00:07 PM EST | |||
| 360.00 | 55.10 | 58.90 | 57.00 | % | 0.16 | 0 | 0 | 0.37 | -0.88 | 0.00 | -0.08 | 8/14/2026 4:00:07 PM EST | |||
| 365.00 | 59.70 | 63.50 | 61.60 | % | 0.17 | 0 | 0 | 0.36 | -0.90 | 0.00 | -0.07 | 8/14/2026 4:00:07 PM EST | |||
| 370.00 | 64.10 | 68.50 | 66.30 | % | 0.18 | 0 | 0 | 0.47 | -0.92 | 0.00 | -0.06 | 8/14/2026 4:00:07 PM EST | |||
| 375.00 | 69.00 | 73.20 | 71.10 | % | 0.19 | 0 | 0 | 0.48 | -0.93 | 0.00 | -0.05 | 8/14/2026 4:00:07 PM EST | |||
| 380.00 | 73.60 | 77.80 | 75.70 | % | 0.20 | 0 | 0 | 0.50 | -0.94 | 0.00 | -0.05 | 8/14/2026 4:00:07 PM EST | |||
| 385.00 | 78.70 | 82.30 | 80.50 | % | 0.21 | 0 | 0 | 0.51 | -0.95 | 0.00 | -0.04 | 8/14/2026 4:00:07 PM EST | |||
| 390.00 | 83.60 | 87.20 | 85.40 | % | 0.22 | 0 | 0 | 0.52 | -0.96 | 0.00 | -0.03 | 8/14/2026 4:00:07 PM EST | |||
| 395.00 | 88.50 | 92.00 | 90.25 | % | 0.23 | 0 | 0 | 0.54 | -0.97 | 0.00 | -0.03 | 8/14/2026 4:00:07 PM EST | |||
| 400.00 | 93.40 | 96.90 | 95.15 | % | 0.24 | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.02 | 8/14/2026 4:00:07 PM EST | |||
| 410.00 | 103.00 | 107.10 | 105.05 | % | 0.26 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.02 | 8/14/2026 4:00:07 PM EST | |||
| 420.00 | 113.20 | 116.90 | 115.05 | % | 0.27 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.01 | 8/14/2026 4:00:07 PM EST |