Options Chain for ROYAL CARIBBEAN GROUP COM (RCL) - $259.01 as of 9/11/2026 1:23:09 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 | 90.40 | 93.80 | 92.10 | % | 0.54 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 9/11/2026 12:58:57 PM EST | |||
| 175.00 | 85.40 | 88.80 | 87.10 | % | 0.50 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 9/11/2026 12:58:57 PM EST | |||
| 180.00 | 80.40 | 83.80 | 82.10 | % | 0.46 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 9/11/2026 12:58:57 PM EST | |||
| 185.00 | 75.40 | 78.80 | 77.10 | % | 0.42 | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.01 | 9/11/2026 12:58:57 PM EST | |||
| 190.00 | 70.40 | 73.90 | 72.15 | % | 0.38 | 0 | 0 | 0.65 | 0.98 | 0.00 | -0.01 | 9/11/2026 12:58:57 PM EST | |||
| 195.00 | 65.60 | 69.00 | 67.30 | % | 0.35 | 0 | 0 | 0.61 | 0.98 | 0.00 | -0.02 | 9/11/2026 12:58:57 PM EST | |||
| 200.00 | 60.80 | 64.30 | 62.55 | % | 0.31 | 0 | 0 | 0.59 | 0.96 | 0.00 | -0.03 | 9/11/2026 12:58:57 PM EST | |||
| 205.00 | 56.10 | 59.60 | 57.85 | % | 0.28 | 0 | 0 | 0.59 | 0.95 | 0.00 | -0.03 | 9/11/2026 12:58:57 PM EST | |||
| 210.00 | 51.50 | 55.00 | 53.25 | % | 0.25 | 0 | 0 | 0.54 | 0.93 | 0.00 | -0.05 | 9/11/2026 12:58:57 PM EST | |||
| 215.00 | 47.10 | 50.60 | 48.85 | % | 0.23 | 0 | 0 | 0.55 | 0.91 | 0.00 | -0.06 | 9/11/2026 12:58:57 PM EST | |||
| 220.00 | 42.80 | 46.30 | 44.55 | % | 0.20 | 0 | 0 | 0.45 | 0.88 | 0.01 | -0.07 | 9/11/2026 12:58:57 PM EST | |||
| 225.00 | 38.60 | 42.10 | 40.35 | % | 0.18 | 0 | 0 | 0.44 | 0.85 | 0.01 | -0.08 | 9/11/2026 12:58:57 PM EST | |||
| 230.00 | 34.60 | 38.20 | 36.40 | % | 0.16 | 0 | 0 | 0.45 | 0.81 | 0.01 | -0.10 | 9/11/2026 12:58:57 PM EST | |||
| 235.00 | 30.80 | 34.20 | 32.50 | % | 0.14 | 0 | 0 | 0.44 | 0.78 | 0.01 | -0.11 | 9/11/2026 12:58:57 PM EST | |||
| 240.00 | 27.30 | 30.30 | 28.80 | % | 0.12 | 0 | 0 | 0.43 | 0.73 | 0.01 | -0.13 | 9/11/2026 12:58:57 PM EST | |||
| 245.00 | 23.90 | 27.00 | 25.45 | % | 0.10 | 0 | 0 | 0.43 | 0.69 | 0.01 | -0.14 | 9/11/2026 12:58:57 PM EST | |||
| 250.00 | 20.70 | 23.70 | 22.20 | 21.33 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.42 | 0.64 | 0.01 | -0.15 | 9/10/2026 | 9/11/2026 12:58:57 PM EST |
| 255.00 | 18.00 | 21.00 | 19.50 | 19.40 | -0.20 | -1.02% | 0.08 | 2 | 2 | 0.42 | 0.59 | 0.01 | -0.15 | 9/11/2026 | 9/11/2026 12:58:57 PM EST |
| 260.00 | 15.60 | 18.10 | 16.85 | 15.50 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.42 | 0.54 | 0.01 | -0.16 | 9/10/2026 | 9/11/2026 12:58:57 PM EST |
| 265.00 | 13.10 | 16.00 | 14.55 | 14.50 | +1.07 | +7.97% | 0.05 | 2 | 2 | 0.42 | 0.50 | 0.01 | -0.16 | 9/11/2026 | 9/11/2026 12:58:57 PM EST |
| 270.00 | 10.70 | 14.10 | 12.40 | % | 0.05 | 0 | 0 | 0.42 | 0.45 | 0.01 | -0.16 | 9/11/2026 12:58:57 PM EST | |||
| 275.00 | 8.90 | 12.00 | 10.45 | % | 0.04 | 0 | 0 | 0.42 | 0.40 | 0.01 | -0.15 | 9/11/2026 12:58:57 PM EST | |||
| 280.00 | 7.70 | 10.50 | 9.10 | % | 0.03 | 0 | 0 | 0.42 | 0.35 | 0.01 | -0.15 | 9/11/2026 12:58:57 PM EST | |||
| 285.00 | 6.20 | 9.00 | 7.60 | % | 0.03 | 0 | 0 | 0.42 | 0.31 | 0.01 | -0.14 | 9/11/2026 12:58:57 PM EST | |||
| 290.00 | 4.80 | 7.80 | 6.30 | % | 0.02 | 0 | 0 | 0.42 | 0.27 | 0.01 | -0.13 | 9/11/2026 12:58:57 PM EST | |||
| 295.00 | 3.90 | 6.60 | 5.25 | 5.10 | % | 0.02 | 2 | 0 | 0.42 | 0.23 | 0.01 | -0.12 | 9/11/2026 | 9/11/2026 12:58:57 PM EST | |
| 300.00 | 3.10 | 5.30 | 4.20 | 3.10 | % | 0.01 | 4 | 0 | 0.41 | 0.20 | 0.01 | -0.11 | 9/11/2026 | 9/11/2026 12:58:57 PM EST | |
| 305.00 | 1.80 | 5.10 | 3.45 | % | 0.01 | 0 | 0 | 0.40 | 0.17 | 0.01 | -0.10 | 9/11/2026 12:58:57 PM EST | |||
| 310.00 | 0.85 | 4.70 | 2.78 | % | 0.01 | 0 | 0 | 0.39 | 0.14 | 0.01 | -0.09 | 9/11/2026 12:58:57 PM EST | |||
| 315.00 | 0.40 | 4.20 | 2.30 | % | 0.01 | 0 | 0 | 0.39 | 0.12 | 0.01 | -0.08 | 9/11/2026 12:58:57 PM EST | |||
| 320.00 | 0.20 | 3.80 | 2.00 | % | 0.01 | 0 | 0 | 0.39 | 0.10 | 0.00 | -0.07 | 9/11/2026 12:58:57 PM EST | |||
| 325.00 | 0.40 | 3.40 | 1.90 | % | 0.01 | 0 | 0 | 0.42 | 0.08 | 0.00 | -0.06 | 9/11/2026 12:58:57 PM EST | |||
| 330.00 | 0.65 | 3.40 | 2.03 | 1.45 | +0.45 | +45.00% | 0.01 | 1 | 1 | 0.45 | 0.07 | 0.00 | -0.05 | 9/11/2026 | 9/11/2026 12:58:57 PM EST |
| 335.00 | 0.40 | 3.30 | 1.85 | % | 0.01 | 0 | 0 | 0.45 | 0.06 | 0.00 | -0.04 | 9/11/2026 12:58:57 PM EST | |||
| 340.00 | 0.30 | 2.85 | 1.58 | % | 0.00 | 0 | 0 | 0.46 | 0.05 | 0.00 | -0.04 | 9/11/2026 12:58:57 PM EST | |||
| 345.00 | 0.10 | 2.85 | 1.48 | % | 0.00 | 0 | 0 | 0.45 | 0.04 | 0.00 | -0.03 | 9/11/2026 12:58:57 PM EST | |||
| 350.00 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 0.59 | 0.03 | 0.00 | -0.03 | 9/11/2026 12:58:57 PM EST | |||
| 355.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 0.60 | 0.02 | 0.00 | -0.02 | 9/11/2026 12:58:57 PM EST | |||
| 360.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 0.56 | 0.02 | 0.00 | -0.02 | 9/11/2026 12:58:57 PM EST | |||
| 365.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.63 | 0.01 | 0.00 | -0.01 | 9/11/2026 12:58:57 PM EST | |||
| 370.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.64 | 0.01 | 0.00 | -0.01 | 9/11/2026 12:58:57 PM EST | |||
| 375.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.66 | 0.01 | 0.00 | -0.01 | 9/11/2026 12:58:57 PM EST | |||
| 380.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.67 | 0.01 | 0.00 | -0.01 | 9/11/2026 12:58:57 PM EST | |||
| 385.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.69 | 0.01 | 0.00 | -0.01 | 9/11/2026 12:58:57 PM EST | |||
| 390.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 9/11/2026 12:58:57 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 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 9/11/2026 12:58:57 PM EST | |||
| 175.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 9/11/2026 12:58:57 PM EST | |||
| 180.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 9/11/2026 12:58:57 PM EST | |||
| 185.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.59 | -0.01 | 0.00 | -0.01 | 9/11/2026 12:58:57 PM EST | |||
| 190.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.59 | -0.02 | 0.00 | -0.01 | 9/11/2026 12:58:57 PM EST | |||
| 195.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.65 | -0.02 | 0.00 | -0.02 | 9/11/2026 12:58:57 PM EST | |||
| 200.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 0.62 | -0.04 | 0.00 | -0.03 | 9/11/2026 12:58:57 PM EST | |||
| 205.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.43 | -0.05 | 0.00 | -0.03 | 9/11/2026 12:58:57 PM EST | |||
| 210.00 | 0.00 | 3.80 | 1.90 | % | 0.01 | 0 | 0 | 0.58 | -0.07 | 0.00 | -0.05 | 9/11/2026 12:58:57 PM EST | |||
| 215.00 | 1.05 | 4.30 | 2.68 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.46 | -0.09 | 0.00 | -0.06 | 9/10/2026 | 9/11/2026 12:58:57 PM EST |
| 220.00 | 1.15 | 4.90 | 3.03 | 3.00 | % | 0.01 | 2 | 0 | 0.44 | -0.12 | 0.01 | -0.07 | 9/11/2026 | 9/11/2026 12:58:57 PM EST | |
| 225.00 | 1.95 | 4.90 | 3.43 | 4.70 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.42 | -0.15 | 0.01 | -0.08 | 9/10/2026 | 9/11/2026 12:58:57 PM EST |
| 230.00 | 3.10 | 5.80 | 4.45 | 5.60 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.42 | -0.19 | 0.01 | -0.10 | 9/10/2026 | 9/11/2026 12:58:57 PM EST |
| 235.00 | 4.20 | 7.60 | 5.90 | % | 0.03 | 0 | 0 | 0.43 | -0.22 | 0.01 | -0.11 | 9/11/2026 12:58:57 PM EST | |||
| 240.00 | 5.90 | 8.10 | 7.00 | 7.10 | % | 0.03 | 1 | 0 | 0.42 | -0.27 | 0.01 | -0.13 | 9/11/2026 | 9/11/2026 12:58:57 PM EST | |
| 245.00 | 7.30 | 10.50 | 8.90 | % | 0.04 | 0 | 0 | 0.43 | -0.31 | 0.01 | -0.14 | 9/11/2026 12:58:57 PM EST | |||
| 250.00 | 9.10 | 12.40 | 10.75 | % | 0.04 | 0 | 0 | 0.42 | -0.36 | 0.01 | -0.15 | 9/11/2026 12:58:57 PM EST | |||
| 255.00 | 11.30 | 14.30 | 12.80 | 12.33 | % | 0.05 | 2 | 0 | 0.42 | -0.41 | 0.01 | -0.15 | 9/11/2026 | 9/11/2026 12:58:57 PM EST | |
| 260.00 | 13.70 | 16.60 | 15.15 | 16.20 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.42 | -0.46 | 0.01 | -0.16 | 9/10/2026 | 9/11/2026 12:58:57 PM EST |
| 265.00 | 16.50 | 19.20 | 17.85 | 19.83 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.42 | -0.50 | 0.01 | -0.16 | 9/10/2026 | 9/11/2026 12:58:57 PM EST |
| 270.00 | 18.50 | 22.20 | 20.35 | % | 0.08 | 0 | 0 | 0.42 | -0.55 | 0.01 | -0.16 | 9/11/2026 12:58:57 PM EST | |||
| 275.00 | 22.00 | 25.20 | 23.60 | % | 0.09 | 0 | 0 | 0.42 | -0.60 | 0.01 | -0.15 | 9/11/2026 12:58:57 PM EST | |||
| 280.00 | 25.50 | 28.60 | 27.05 | % | 0.10 | 0 | 0 | 0.41 | -0.65 | 0.01 | -0.15 | 9/11/2026 12:58:57 PM EST | |||
| 285.00 | 29.00 | 32.10 | 30.55 | 30.10 | % | 0.11 | 6 | 0 | 0.41 | -0.69 | 0.01 | -0.14 | 9/11/2026 | 9/11/2026 12:58:57 PM EST | |
| 290.00 | 32.50 | 35.90 | 34.20 | % | 0.12 | 0 | 0 | 0.41 | -0.73 | 0.01 | -0.13 | 9/11/2026 12:58:57 PM EST | |||
| 295.00 | 36.50 | 39.80 | 38.15 | % | 0.13 | 0 | 0 | 0.41 | -0.77 | 0.01 | -0.12 | 9/11/2026 12:58:57 PM EST | |||
| 300.00 | 40.50 | 43.90 | 42.20 | % | 0.14 | 0 | 0 | 0.40 | -0.80 | 0.01 | -0.11 | 9/11/2026 12:58:57 PM EST | |||
| 305.00 | 44.80 | 48.20 | 46.50 | % | 0.15 | 0 | 0 | 0.41 | -0.83 | 0.01 | -0.10 | 9/11/2026 12:58:57 PM EST | |||
| 310.00 | 49.10 | 52.60 | 50.85 | % | 0.16 | 0 | 0 | 0.40 | -0.86 | 0.01 | -0.09 | 9/11/2026 12:58:57 PM EST | |||
| 315.00 | 53.70 | 57.20 | 55.45 | % | 0.18 | 0 | 0 | 0.41 | -0.88 | 0.01 | -0.08 | 9/11/2026 12:58:57 PM EST | |||
| 320.00 | 58.30 | 61.90 | 60.10 | % | 0.19 | 0 | 0 | 0.40 | -0.90 | 0.00 | -0.07 | 9/11/2026 12:58:57 PM EST | |||
| 325.00 | 63.20 | 66.60 | 64.90 | % | 0.20 | 0 | 0 | 0.40 | -0.92 | 0.00 | -0.06 | 9/11/2026 12:58:57 PM EST | |||
| 330.00 | 68.10 | 71.40 | 69.75 | % | 0.21 | 0 | 0 | 0.38 | -0.93 | 0.00 | -0.05 | 9/11/2026 12:58:57 PM EST | |||
| 335.00 | 72.90 | 76.40 | 74.65 | % | 0.22 | 0 | 0 | 0.43 | -0.94 | 0.00 | -0.04 | 9/11/2026 12:58:57 PM EST | |||
| 340.00 | 77.90 | 81.20 | 79.55 | % | 0.23 | 0 | 0 | 0.44 | -0.95 | 0.00 | -0.04 | 9/11/2026 12:58:57 PM EST | |||
| 345.00 | 82.80 | 86.10 | 84.45 | % | 0.24 | 0 | 0 | 0.44 | -0.96 | 0.00 | -0.03 | 9/11/2026 12:58:57 PM EST | |||
| 350.00 | 87.60 | 91.10 | 89.35 | % | 0.26 | 0 | 0 | 0.63 | -0.97 | 0.00 | -0.03 | 9/11/2026 12:58:57 PM EST | |||
| 355.00 | 92.60 | 96.10 | 94.35 | % | 0.27 | 0 | 0 | 0.66 | -0.98 | 0.00 | -0.02 | 9/11/2026 12:58:57 PM EST | |||
| 360.00 | 97.60 | 101.00 | 99.30 | % | 0.28 | 0 | 0 | 0.68 | -0.98 | 0.00 | -0.02 | 9/11/2026 12:58:57 PM EST | |||
| 365.00 | 102.60 | 106.00 | 104.30 | % | 0.29 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.01 | 9/11/2026 12:58:57 PM EST | |||
| 370.00 | 107.60 | 111.00 | 109.30 | % | 0.30 | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.01 | 9/11/2026 12:58:57 PM EST | |||
| 375.00 | 112.60 | 116.10 | 114.35 | % | 0.30 | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.01 | 9/11/2026 12:58:57 PM EST | |||
| 380.00 | 117.60 | 121.10 | 119.35 | % | 0.31 | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.01 | 9/11/2026 12:58:57 PM EST | |||
| 385.00 | 122.60 | 126.10 | 124.35 | % | 0.32 | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.01 | 9/11/2026 12:58:57 PM EST | |||
| 390.00 | 127.60 | 131.00 | 129.30 | % | 0.33 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 9/11/2026 12:58:57 PM EST |