Options Chain for ROYAL CARIBBEAN GROUP COM (RCL) - $282.30 as of 10/12/2026 6:47:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 124.30 | 128.40 | 126.35 | % | 0.82 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 10/12/2026 4:00:03 PM EST | |||
| 160.00 | 119.40 | 123.40 | 121.40 | % | 0.76 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 10/12/2026 4:00:03 PM EST | |||
| 165.00 | 114.40 | 118.40 | 116.40 | % | 0.71 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 10/12/2026 4:00:03 PM EST | |||
| 170.00 | 109.60 | 113.50 | 111.55 | % | 0.66 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 10/12/2026 4:00:03 PM EST | |||
| 175.00 | 104.60 | 108.50 | 106.55 | % | 0.61 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 10/12/2026 4:00:03 PM EST | |||
| 180.00 | 99.50 | 103.50 | 101.50 | % | 0.56 | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.01 | 10/12/2026 4:00:03 PM EST | |||
| 185.00 | 94.60 | 98.50 | 96.55 | % | 0.52 | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.02 | 10/12/2026 4:00:03 PM EST | |||
| 190.00 | 89.70 | 93.60 | 91.65 | % | 0.48 | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.03 | 10/12/2026 4:00:03 PM EST | |||
| 195.00 | 84.70 | 88.70 | 86.70 | % | 0.44 | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.03 | 10/12/2026 4:00:03 PM EST | |||
| 200.00 | 79.80 | 83.80 | 81.80 | % | 0.41 | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.04 | 10/12/2026 4:00:03 PM EST | |||
| 205.00 | 75.00 | 78.90 | 76.95 | % | 0.38 | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.04 | 10/12/2026 4:00:03 PM EST | |||
| 210.00 | 70.20 | 74.10 | 72.15 | % | 0.34 | 0 | 0 | 0.79 | 0.98 | 0.00 | -0.05 | 10/12/2026 4:00:03 PM EST | |||
| 215.00 | 65.30 | 69.30 | 67.30 | % | 0.31 | 0 | 0 | 0.76 | 0.97 | 0.00 | -0.06 | 10/12/2026 4:00:03 PM EST | |||
| 220.00 | 60.60 | 64.60 | 62.60 | % | 0.28 | 0 | 0 | 0.72 | 0.96 | 0.00 | -0.08 | 10/12/2026 4:00:03 PM EST | |||
| 225.00 | 55.90 | 60.00 | 57.95 | % | 0.26 | 0 | 0 | 0.69 | 0.95 | 0.00 | -0.09 | 10/12/2026 4:00:03 PM EST | |||
| 230.00 | 51.30 | 55.40 | 53.35 | % | 0.23 | 0 | 0 | 0.48 | 0.93 | 0.00 | -0.11 | 10/12/2026 4:00:03 PM EST | |||
| 235.00 | 46.80 | 50.80 | 48.80 | % | 0.21 | 0 | 0 | 0.63 | 0.91 | 0.00 | -0.14 | 10/12/2026 4:00:03 PM EST | |||
| 240.00 | 42.50 | 46.60 | 44.55 | % | 0.19 | 0 | 0 | 0.47 | 0.88 | 0.00 | -0.16 | 10/12/2026 4:00:03 PM EST | |||
| 245.00 | 38.40 | 42.50 | 40.45 | % | 0.17 | 0 | 0 | 0.48 | 0.85 | 0.01 | -0.19 | 10/12/2026 4:00:03 PM EST | |||
| 250.00 | 34.40 | 38.50 | 36.45 | % | 0.15 | 0 | 0 | 0.49 | 0.82 | 0.01 | -0.21 | 10/12/2026 4:00:03 PM EST | |||
| 255.00 | 31.20 | 34.40 | 32.80 | % | 0.13 | 0 | 0 | 0.49 | 0.78 | 0.01 | -0.22 | 10/12/2026 4:00:03 PM EST | |||
| 260.00 | 27.90 | 30.80 | 29.35 | 27.15 | % | 0.11 | 3 | 0 | 0.50 | 0.74 | 0.01 | -0.24 | 10/12/2026 | 10/12/2026 4:00:03 PM EST | |
| 265.00 | 23.70 | 27.40 | 25.55 | 24.73 | 0.00 | 0.00% | 0.10 | 0 | 15 | 0.48 | 0.69 | 0.01 | -0.25 | 10/2/2026 | 10/12/2026 4:00:03 PM EST |
| 270.00 | 20.60 | 24.30 | 22.45 | 22.35 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.48 | 0.65 | 0.01 | -0.27 | 10/8/2026 | 10/12/2026 4:00:03 PM EST |
| 275.00 | 17.90 | 21.50 | 19.70 | 21.56 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.48 | 0.60 | 0.01 | -0.27 | 10/8/2026 | 10/12/2026 4:00:03 PM EST |
| 280.00 | 15.30 | 18.90 | 17.10 | 18.32 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.48 | 0.55 | 0.01 | -0.28 | 10/8/2026 | 10/12/2026 4:00:03 PM EST |
| 285.00 | 13.50 | 16.60 | 15.05 | 17.00 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.49 | 0.50 | 0.01 | -0.28 | 10/7/2026 | 10/12/2026 4:00:03 PM EST |
| 290.00 | 10.90 | 14.40 | 12.65 | 14.00 | 0.00 | 0.00% | 0.04 | 0 | 171 | 0.48 | 0.45 | 0.01 | -0.27 | 10/8/2026 | 10/12/2026 4:00:03 PM EST |
| 295.00 | 8.80 | 12.50 | 10.65 | 10.80 | 0.00 | 0.00% | 0.04 | 0 | 233 | 0.48 | 0.41 | 0.01 | -0.26 | 10/9/2026 | 10/12/2026 4:00:03 PM EST |
| 300.00 | 7.30 | 11.10 | 9.20 | 9.31 | 0.00 | 0.00% | 0.03 | 0 | 20 | 0.48 | 0.36 | 0.01 | -0.25 | 10/9/2026 | 10/12/2026 4:00:03 PM EST |
| 305.00 | 5.70 | 9.60 | 7.65 | 10.80 | 0.00 | 0.00% | 0.03 | 0 | 18 | 0.48 | 0.32 | 0.01 | -0.24 | 10/6/2026 | 10/12/2026 4:00:03 PM EST |
| 310.00 | 4.50 | 7.90 | 6.20 | 7.00 | -2.50 | -26.32% | 0.02 | 2 | 19 | 0.47 | 0.28 | 0.01 | -0.22 | 10/12/2026 | 10/12/2026 4:00:03 PM EST |
| 315.00 | 3.30 | 6.90 | 5.10 | 5.64 | -1.01 | -15.19% | 0.02 | 1 | 2 | 0.47 | 0.24 | 0.01 | -0.21 | 10/12/2026 | 10/12/2026 4:00:03 PM EST |
| 320.00 | 3.50 | 6.40 | 4.95 | 4.50 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.50 | 0.21 | 0.01 | -0.19 | 10/2/2026 | 10/12/2026 4:00:03 PM EST |
| 325.00 | 1.90 | 5.10 | 3.50 | 3.98 | -0.12 | -2.93% | 0.01 | 2 | 3 | 0.47 | 0.18 | 0.01 | -0.17 | 10/12/2026 | 10/12/2026 4:00:03 PM EST |
| 330.00 | 1.25 | 4.40 | 2.83 | 3.05 | -1.65 | -35.11% | 0.01 | 1 | 1 | 0.46 | 0.15 | 0.01 | -0.15 | 10/12/2026 | 10/12/2026 4:00:03 PM EST |
| 335.00 | 0.70 | 4.00 | 2.35 | 2.30 | % | 0.01 | 1 | 0 | 0.46 | 0.13 | 0.01 | -0.13 | 10/12/2026 | 10/12/2026 4:00:03 PM EST | |
| 340.00 | 0.15 | 3.70 | 1.93 | % | 0.01 | 0 | 0 | 0.44 | 0.11 | 0.00 | -0.12 | 10/12/2026 4:00:03 PM EST | |||
| 345.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 0.60 | 0.09 | 0.00 | -0.10 | 10/12/2026 4:00:03 PM EST | |||
| 350.00 | 0.00 | 3.30 | 1.65 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.62 | 0.07 | 0.00 | -0.09 | 10/7/2026 | 10/12/2026 4:00:03 PM EST |
| 355.00 | 0.00 | 3.10 | 1.55 | % | 0.00 | 0 | 0 | 0.63 | 0.06 | 0.00 | -0.07 | 10/12/2026 4:00:03 PM EST | |||
| 360.00 | 0.00 | 2.75 | 1.38 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.64 | 0.05 | 0.00 | -0.06 | 10/8/2026 | 10/12/2026 4:00:03 PM EST |
| 370.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.67 | 0.03 | 0.00 | -0.04 | 10/12/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 10/12/2026 4:00:03 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 10/12/2026 4:00:03 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 10/12/2026 4:00:03 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 10/12/2026 4:00:03 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 10/12/2026 4:00:03 PM EST | |||
| 180.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | -0.01 | 10/12/2026 4:00:03 PM EST | |||
| 185.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.02 | 10/12/2026 4:00:03 PM EST | |||
| 190.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.03 | 10/12/2026 4:00:03 PM EST | |||
| 195.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.03 | 10/12/2026 4:00:03 PM EST | |||
| 200.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.85 | -0.01 | 0.00 | -0.04 | 10/12/2026 4:00:03 PM EST | |||
| 205.00 | 0.00 | 2.50 | 1.25 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.81 | -0.01 | 0.00 | -0.04 | 10/6/2026 | 10/12/2026 4:00:03 PM EST |
| 210.00 | 0.00 | 2.35 | 1.18 | 0.99 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.75 | -0.02 | 0.00 | -0.05 | 10/6/2026 | 10/12/2026 4:00:03 PM EST |
| 215.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 0.74 | -0.03 | 0.00 | -0.06 | 10/12/2026 4:00:03 PM EST | |||
| 220.00 | 0.00 | 3.00 | 1.50 | 1.49 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.67 | -0.04 | 0.00 | -0.08 | 10/6/2026 | 10/12/2026 4:00:03 PM EST |
| 225.00 | 0.00 | 3.30 | 1.65 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.68 | -0.05 | 0.00 | -0.09 | 10/7/2026 | 10/12/2026 4:00:03 PM EST |
| 230.00 | 0.00 | 3.50 | 1.75 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.64 | -0.07 | 0.00 | -0.11 | 10/5/2026 | 10/12/2026 4:00:03 PM EST |
| 235.00 | 0.20 | 4.00 | 2.10 | 6.12 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.47 | -0.09 | 0.00 | -0.14 | 10/1/2026 | 10/12/2026 4:00:03 PM EST |
| 240.00 | 0.80 | 4.40 | 2.60 | 5.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.48 | -0.12 | 0.00 | -0.16 | 10/2/2026 | 10/12/2026 4:00:03 PM EST |
| 245.00 | 1.60 | 5.20 | 3.40 | % | 0.01 | 0 | 0 | 0.48 | -0.15 | 0.01 | -0.19 | 10/12/2026 4:00:03 PM EST | |||
| 250.00 | 2.60 | 6.30 | 4.45 | 4.50 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.49 | -0.18 | 0.01 | -0.21 | 10/6/2026 | 10/12/2026 4:00:03 PM EST |
| 255.00 | 4.20 | 7.40 | 5.80 | 6.02 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.50 | -0.22 | 0.01 | -0.22 | 10/7/2026 | 10/12/2026 4:00:03 PM EST |
| 260.00 | 5.10 | 8.80 | 6.95 | 8.30 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.49 | -0.26 | 0.01 | -0.24 | 10/8/2026 | 10/12/2026 4:00:03 PM EST |
| 265.00 | 7.10 | 10.40 | 8.75 | 10.30 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.49 | -0.31 | 0.01 | -0.25 | 10/8/2026 | 10/12/2026 4:00:03 PM EST |
| 270.00 | 8.90 | 12.30 | 10.60 | 10.50 | % | 0.04 | 1 | 0 | 0.49 | -0.35 | 0.01 | -0.27 | 10/12/2026 | 10/12/2026 4:00:03 PM EST | |
| 275.00 | 11.10 | 14.30 | 12.70 | 12.40 | 0.00 | 0.00% | 0.05 | 0 | 14 | 0.49 | -0.40 | 0.01 | -0.27 | 10/7/2026 | 10/12/2026 4:00:03 PM EST |
| 280.00 | 13.40 | 17.00 | 15.20 | 16.00 | 0.00 | 0.00% | 0.05 | 0 | 16 | 0.49 | -0.45 | 0.01 | -0.28 | 10/8/2026 | 10/12/2026 4:00:03 PM EST |
| 285.00 | 16.00 | 19.80 | 17.90 | 16.33 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.49 | -0.50 | 0.01 | -0.28 | 10/7/2026 | 10/12/2026 4:00:03 PM EST |
| 290.00 | 18.80 | 22.60 | 20.70 | % | 0.07 | 0 | 0 | 0.49 | -0.55 | 0.01 | -0.27 | 10/12/2026 4:00:03 PM EST | |||
| 295.00 | 22.00 | 25.60 | 23.80 | % | 0.08 | 0 | 0 | 0.49 | -0.59 | 0.01 | -0.26 | 10/12/2026 4:00:03 PM EST | |||
| 300.00 | 25.40 | 29.00 | 27.20 | 24.77 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.49 | -0.64 | 0.01 | -0.25 | 10/7/2026 | 10/12/2026 4:00:03 PM EST |
| 305.00 | 29.00 | 32.30 | 30.65 | 28.99 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.48 | -0.68 | 0.01 | -0.24 | 10/7/2026 | 10/12/2026 4:00:03 PM EST |
| 310.00 | 32.80 | 36.40 | 34.60 | % | 0.11 | 0 | 0 | 0.49 | -0.72 | 0.01 | -0.22 | 10/12/2026 4:00:03 PM EST | |||
| 315.00 | 36.70 | 40.50 | 38.60 | % | 0.12 | 0 | 0 | 0.49 | -0.76 | 0.01 | -0.21 | 10/12/2026 4:00:03 PM EST | |||
| 320.00 | 40.90 | 44.30 | 42.60 | % | 0.13 | 0 | 0 | 0.48 | -0.79 | 0.01 | -0.19 | 10/12/2026 4:00:03 PM EST | |||
| 325.00 | 45.10 | 48.60 | 46.85 | % | 0.14 | 0 | 0 | 0.47 | -0.82 | 0.01 | -0.17 | 10/12/2026 4:00:03 PM EST | |||
| 330.00 | 49.40 | 53.20 | 51.30 | % | 0.16 | 0 | 0 | 0.58 | -0.85 | 0.01 | -0.15 | 10/12/2026 4:00:03 PM EST | |||
| 335.00 | 54.00 | 57.50 | 55.75 | % | 0.17 | 0 | 0 | 0.58 | -0.87 | 0.01 | -0.13 | 10/12/2026 4:00:03 PM EST | |||
| 340.00 | 58.60 | 62.20 | 60.40 | % | 0.18 | 0 | 0 | 0.60 | -0.89 | 0.00 | -0.12 | 10/12/2026 4:00:03 PM EST | |||
| 345.00 | 63.20 | 67.10 | 65.15 | % | 0.19 | 0 | 0 | 0.59 | -0.91 | 0.00 | -0.10 | 10/12/2026 4:00:03 PM EST | |||
| 350.00 | 68.00 | 71.80 | 69.90 | % | 0.20 | 0 | 0 | 0.62 | -0.93 | 0.00 | -0.09 | 10/12/2026 4:00:03 PM EST | |||
| 355.00 | 72.70 | 76.50 | 74.60 | % | 0.21 | 0 | 0 | 0.61 | -0.94 | 0.00 | -0.07 | 10/12/2026 4:00:03 PM EST | |||
| 360.00 | 77.60 | 81.50 | 79.55 | % | 0.22 | 0 | 0 | 0.65 | -0.95 | 0.00 | -0.06 | 10/12/2026 4:00:03 PM EST | |||
| 370.00 | 87.50 | 91.30 | 89.40 | % | 0.24 | 0 | 0 | 0.68 | -0.97 | 0.00 | -0.04 | 10/12/2026 4:00:03 PM EST |