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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 92.70 | 96.10 | 94.40 | % | 0.56 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 9/1/2026 2:59:05 PM EST | |||
| 175.00 | 87.70 | 91.10 | 89.40 | % | 0.51 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 9/1/2026 2:59:05 PM EST | |||
| 180.00 | 82.80 | 86.20 | 84.50 | % | 0.47 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 9/1/2026 2:59:05 PM EST | |||
| 185.00 | 77.80 | 81.10 | 79.45 | % | 0.43 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 9/1/2026 2:59:05 PM EST | |||
| 190.00 | 72.90 | 76.10 | 74.50 | % | 0.39 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 9/1/2026 2:59:05 PM EST | |||
| 195.00 | 67.90 | 71.20 | 69.55 | % | 0.36 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 9/1/2026 2:59:05 PM EST | |||
| 200.00 | 63.00 | 66.90 | 64.95 | % | 0.32 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 9/1/2026 2:59:05 PM EST | |||
| 205.00 | 58.00 | 61.30 | 59.65 | % | 0.29 | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.01 | 9/1/2026 2:59:05 PM EST | |||
| 210.00 | 53.20 | 57.20 | 55.20 | % | 0.26 | 0 | 0 | 0.65 | 0.98 | 0.00 | -0.02 | 9/1/2026 2:59:05 PM EST | |||
| 215.00 | 48.30 | 51.60 | 49.95 | % | 0.23 | 0 | 0 | 0.57 | 0.95 | 0.00 | -0.05 | 9/1/2026 2:59:05 PM EST | |||
| 220.00 | 43.70 | 46.80 | 45.25 | % | 0.21 | 0 | 0 | 0.57 | 0.94 | 0.00 | -0.04 | 9/1/2026 2:59:05 PM EST | |||
| 225.00 | 38.90 | 42.20 | 40.55 | % | 0.18 | 0 | 0 | 0.51 | 0.91 | 0.00 | -0.08 | 9/1/2026 2:59:05 PM EST | |||
| 230.00 | 34.60 | 37.70 | 36.15 | 38.70 | % | 0.16 | 1 | 0 | 0.35 | 0.88 | 0.01 | -0.09 | 9/1/2026 | 9/1/2026 2:59:05 PM EST | |
| 235.00 | 30.40 | 33.50 | 31.95 | % | 0.14 | 0 | 0 | 0.37 | 0.85 | 0.01 | -0.11 | 9/1/2026 2:59:05 PM EST | |||
| 240.00 | 26.50 | 29.50 | 28.00 | % | 0.12 | 0 | 0 | 0.36 | 0.81 | 0.01 | -0.13 | 9/1/2026 2:59:05 PM EST | |||
| 245.00 | 23.00 | 25.30 | 24.15 | % | 0.10 | 0 | 0 | 0.37 | 0.76 | 0.01 | -0.14 | 9/1/2026 2:59:05 PM EST | |||
| 250.00 | 19.90 | 21.90 | 20.90 | % | 0.08 | 0 | 0 | 0.38 | 0.71 | 0.01 | -0.15 | 9/1/2026 2:59:05 PM EST | |||
| 255.00 | 16.50 | 18.80 | 17.65 | % | 0.07 | 0 | 0 | 0.38 | 0.65 | 0.01 | -0.16 | 9/1/2026 2:59:05 PM EST | |||
| 260.00 | 13.80 | 15.50 | 14.65 | % | 0.06 | 0 | 0 | 0.38 | 0.59 | 0.01 | -0.17 | 9/1/2026 2:59:05 PM EST | |||
| 265.00 | 11.00 | 13.50 | 12.25 | % | 0.05 | 0 | 0 | 0.37 | 0.53 | 0.01 | -0.17 | 9/1/2026 2:59:05 PM EST | |||
| 270.00 | 9.20 | 11.30 | 10.25 | 20.30 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.38 | 0.47 | 0.01 | -0.17 | 8/28/2026 | 9/1/2026 2:59:05 PM EST |
| 275.00 | 7.30 | 9.40 | 8.35 | % | 0.03 | 0 | 0 | 0.38 | 0.41 | 0.01 | -0.16 | 9/1/2026 2:59:05 PM EST | |||
| 280.00 | 5.60 | 7.80 | 6.70 | 7.60 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.37 | 0.35 | 0.01 | -0.15 | 8/31/2026 | 9/1/2026 2:59:05 PM EST |
| 285.00 | 4.30 | 6.20 | 5.25 | 16.40 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.37 | 0.30 | 0.01 | -0.14 | 8/27/2026 | 9/1/2026 2:59:05 PM EST |
| 290.00 | 3.40 | 5.10 | 4.25 | 4.70 | % | 0.01 | 1 | 0 | 0.37 | 0.25 | 0.01 | -0.13 | 9/1/2026 | 9/1/2026 2:59:05 PM EST | |
| 295.00 | 2.50 | 4.20 | 3.35 | 4.60 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.38 | 0.20 | 0.01 | -0.12 | 8/31/2026 | 9/1/2026 2:59:05 PM EST |
| 300.00 | 1.55 | 3.40 | 2.48 | 2.92 | -1.28 | -30.48% | 0.01 | 1 | 1 | 0.35 | 0.17 | 0.01 | -0.10 | 9/1/2026 | 9/1/2026 2:59:05 PM EST |
| 305.00 | 1.35 | 3.60 | 2.48 | % | 0.01 | 0 | 0 | 0.40 | 0.13 | 0.01 | -0.09 | 9/1/2026 2:59:05 PM EST | |||
| 310.00 | 0.00 | 3.40 | 1.70 | 6.57 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.48 | 0.10 | 0.01 | -0.07 | 8/27/2026 | 9/1/2026 2:59:05 PM EST |
| 315.00 | 0.00 | 3.10 | 1.55 | % | 0.00 | 0 | 0 | 0.49 | 0.08 | 0.00 | -0.06 | 9/1/2026 2:59:05 PM EST | |||
| 320.00 | 0.00 | 2.85 | 1.43 | % | 0.00 | 0 | 0 | 0.51 | 0.06 | 0.00 | -0.05 | 9/1/2026 2:59:05 PM EST | |||
| 325.00 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 0.52 | 0.05 | 0.00 | -0.04 | 9/1/2026 2:59:05 PM EST | |||
| 330.00 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 0 | 0.51 | 0.04 | 0.00 | -0.03 | 9/1/2026 2:59:05 PM EST | |||
| 335.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.56 | 0.03 | 0.00 | -0.03 | 9/1/2026 2:59:05 PM EST | |||
| 340.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.58 | 0.02 | 0.00 | -0.02 | 9/1/2026 2:59:05 PM EST | |||
| 345.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.60 | 0.02 | 0.00 | -0.02 | 9/1/2026 2:59:05 PM EST | |||
| 350.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.62 | 0.01 | 0.00 | -0.01 | 9/1/2026 2:59:05 PM EST | |||
| 355.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.64 | 0.01 | 0.00 | -0.01 | 9/1/2026 2:59:05 PM EST | |||
| 360.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.66 | 0.01 | 0.00 | -0.01 | 9/1/2026 2:59:05 PM EST | |||
| 365.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.01 | 9/1/2026 2:59:05 PM EST | |||
| 370.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:59:05 PM EST | |||
| 375.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:59:05 PM EST | |||
| 380.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:59:05 PM EST | |||
| 385.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:59:05 PM EST | |||
| 390.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:59:05 PM EST | |||
| 395.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:59:05 PM EST | |||
| 400.00 | 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 | |||
| 410.00 | 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 | |||
| 420.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.89 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:59:05 PM EST | |||
| 175.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:59:05 PM EST | |||
| 180.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:59:05 PM EST | |||
| 185.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:59:05 PM EST | |||
| 190.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:59:05 PM EST | |||
| 195.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:59:05 PM EST | |||
| 200.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:59:05 PM EST | |||
| 205.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.65 | -0.01 | 0.00 | -0.01 | 9/1/2026 2:59:05 PM EST | |||
| 210.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.61 | -0.02 | 0.00 | -0.02 | 9/1/2026 2:59:05 PM EST | |||
| 215.00 | 0.45 | 0.95 | 0.70 | % | 0.00 | 0 | 0 | 0.40 | -0.05 | 0.00 | -0.05 | 9/1/2026 2:59:05 PM EST | |||
| 220.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 0.54 | -0.06 | 0.00 | -0.04 | 9/1/2026 2:59:05 PM EST | |||
| 225.00 | 0.75 | 3.40 | 2.08 | % | 0.01 | 0 | 0 | 0.37 | -0.09 | 0.00 | -0.08 | 9/1/2026 2:59:05 PM EST | |||
| 230.00 | 1.70 | 3.60 | 2.65 | 2.49 | +0.70 | +39.11% | 0.01 | 1 | 1 | 0.43 | -0.12 | 0.01 | -0.09 | 9/1/2026 | 9/1/2026 2:59:05 PM EST |
| 235.00 | 1.45 | 3.80 | 2.63 | 3.17 | % | 0.01 | 1 | 0 | 0.38 | -0.15 | 0.01 | -0.11 | 9/1/2026 | 9/1/2026 2:59:05 PM EST | |
| 240.00 | 3.40 | 4.50 | 3.95 | 4.00 | +1.06 | +36.06% | 0.02 | 2 | 348 | 0.38 | -0.19 | 0.01 | -0.13 | 9/1/2026 | 9/1/2026 2:59:05 PM EST |
| 245.00 | 4.60 | 6.00 | 5.30 | 3.30 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.39 | -0.24 | 0.01 | -0.14 | 8/31/2026 | 9/1/2026 2:59:05 PM EST |
| 250.00 | 6.20 | 7.50 | 6.85 | 6.50 | +1.45 | +28.72% | 0.03 | 30 | 37 | 0.38 | -0.29 | 0.01 | -0.15 | 9/1/2026 | 9/1/2026 2:59:05 PM EST |
| 255.00 | 8.00 | 9.40 | 8.70 | % | 0.03 | 0 | 0 | 0.38 | -0.35 | 0.01 | -0.16 | 9/1/2026 2:59:05 PM EST | |||
| 260.00 | 10.20 | 11.60 | 10.90 | 10.10 | +2.54 | +33.60% | 0.04 | 2 | 7 | 0.38 | -0.41 | 0.01 | -0.17 | 9/1/2026 | 9/1/2026 2:59:05 PM EST |
| 265.00 | 12.20 | 14.10 | 13.15 | 11.00 | 0.00 | 0.00% | 0.05 | 0 | 27 | 0.37 | -0.47 | 0.01 | -0.17 | 8/31/2026 | 9/1/2026 2:59:05 PM EST |
| 270.00 | 15.00 | 16.90 | 15.95 | 14.52 | +2.47 | +20.50% | 0.06 | 1 | 40 | 0.37 | -0.53 | 0.01 | -0.17 | 9/1/2026 | 9/1/2026 2:59:05 PM EST |
| 275.00 | 18.10 | 20.40 | 19.25 | % | 0.07 | 0 | 0 | 0.38 | -0.59 | 0.01 | -0.16 | 9/1/2026 2:59:05 PM EST | |||
| 280.00 | 21.70 | 23.70 | 22.70 | % | 0.08 | 0 | 0 | 0.38 | -0.65 | 0.01 | -0.15 | 9/1/2026 2:59:05 PM EST | |||
| 285.00 | 25.10 | 27.50 | 26.30 | 24.40 | % | 0.09 | 3 | 0 | 0.38 | -0.70 | 0.01 | -0.14 | 9/1/2026 | 9/1/2026 2:59:05 PM EST | |
| 290.00 | 28.60 | 31.80 | 30.20 | 26.55 | 0.00 | 0.00% | 0.10 | 0 | 11 | 0.37 | -0.75 | 0.01 | -0.13 | 8/31/2026 | 9/1/2026 2:59:05 PM EST |
| 295.00 | 32.70 | 35.80 | 34.25 | 26.40 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.37 | -0.80 | 0.01 | -0.12 | 8/31/2026 | 9/1/2026 2:59:05 PM EST |
| 300.00 | 37.00 | 40.40 | 38.70 | 36.70 | +5.10 | +16.14% | 0.13 | 3 | 3 | 0.37 | -0.83 | 0.01 | -0.10 | 9/1/2026 | 9/1/2026 2:59:05 PM EST |
| 305.00 | 41.50 | 44.70 | 43.10 | % | 0.14 | 0 | 0 | 0.36 | -0.87 | 0.01 | -0.09 | 9/1/2026 2:59:05 PM EST | |||
| 310.00 | 46.10 | 49.40 | 47.75 | % | 0.15 | 0 | 0 | 0.47 | -0.90 | 0.01 | -0.07 | 9/1/2026 2:59:05 PM EST | |||
| 315.00 | 50.80 | 54.10 | 52.45 | % | 0.17 | 0 | 0 | 0.49 | -0.92 | 0.00 | -0.06 | 9/1/2026 2:59:05 PM EST | |||
| 320.00 | 55.60 | 58.80 | 57.20 | % | 0.18 | 0 | 0 | 0.51 | -0.94 | 0.00 | -0.05 | 9/1/2026 2:59:05 PM EST | |||
| 325.00 | 60.60 | 63.70 | 62.15 | 53.70 | 0.00 | 0.00% | 0.19 | 0 | 10 | 0.50 | -0.95 | 0.00 | -0.04 | 8/31/2026 | 9/1/2026 2:59:05 PM EST |
| 330.00 | 65.30 | 68.50 | 66.90 | % | 0.20 | 0 | 0 | 0.54 | -0.96 | 0.00 | -0.03 | 9/1/2026 2:59:05 PM EST | |||
| 335.00 | 70.30 | 73.40 | 71.85 | % | 0.21 | 0 | 0 | 0.56 | -0.97 | 0.00 | -0.03 | 9/1/2026 2:59:05 PM EST | |||
| 340.00 | 74.50 | 78.30 | 76.40 | % | 0.22 | 0 | 0 | 0.58 | -0.98 | 0.00 | -0.02 | 9/1/2026 2:59:05 PM EST | |||
| 345.00 | 79.50 | 83.30 | 81.40 | % | 0.24 | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.02 | 9/1/2026 2:59:05 PM EST | |||
| 350.00 | 84.50 | 88.20 | 86.35 | % | 0.25 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 9/1/2026 2:59:05 PM EST | |||
| 355.00 | 89.70 | 93.20 | 91.45 | % | 0.26 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 9/1/2026 2:59:05 PM EST | |||
| 360.00 | 94.60 | 98.10 | 96.35 | % | 0.27 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 9/1/2026 2:59:05 PM EST | |||
| 365.00 | 99.50 | 103.10 | 101.30 | % | 0.28 | 0 | 0 | 0.69 | -1.00 | 0.00 | -0.01 | 9/1/2026 2:59:05 PM EST | |||
| 370.00 | 104.60 | 108.10 | 106.35 | % | 0.29 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 9/1/2026 2:59:05 PM EST | |||
| 375.00 | 109.60 | 113.10 | 111.35 | % | 0.30 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 9/1/2026 2:59:05 PM EST | |||
| 380.00 | 114.90 | 118.00 | 116.45 | % | 0.31 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 9/1/2026 2:59:05 PM EST | |||
| 385.00 | 119.80 | 123.00 | 121.40 | % | 0.32 | 0 | 0 | 0.77 | -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 | 0.79 | -1.00 | 0.00 | 0.00 | 9/1/2026 2:59:05 PM EST | |||
| 395.00 | 129.70 | 133.00 | 131.35 | % | 0.33 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 9/1/2026 2:59:05 PM EST | |||
| 400.00 | 134.70 | 138.00 | 136.35 | % | 0.34 | 0 | 0 | 0.83 | -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 | 0.86 | -1.00 | 0.00 | 0.00 | 9/1/2026 2:59:05 PM EST | |||
| 420.00 | 154.60 | 157.90 | 156.25 | % | 0.37 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 9/1/2026 2:59:05 PM EST |