Options Chain for ROYAL CARIBBEAN GROUP COM (RCL) - $292.29 as of 8/26/2026 9:57:59 AM 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 | 128.70 | 132.40 | 130.55 | % | 0.82 | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.01 | 8/26/2026 11:59:06 AM EST | |||
| 165.00 | 123.80 | 127.40 | 125.60 | % | 0.76 | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.01 | 8/26/2026 11:59:06 AM EST | |||
| 170.00 | 119.00 | 122.50 | 120.75 | % | 0.71 | 0 | 0 | 0.76 | 0.98 | 0.00 | -0.02 | 8/26/2026 11:59:06 AM EST | |||
| 175.00 | 114.20 | 117.70 | 115.95 | % | 0.66 | 0 | 0 | 0.73 | 0.98 | 0.00 | -0.02 | 8/26/2026 11:59:06 AM EST | |||
| 180.00 | 109.40 | 112.80 | 111.10 | % | 0.62 | 0 | 0 | 0.71 | 0.98 | 0.00 | -0.02 | 8/26/2026 11:59:06 AM EST | |||
| 185.00 | 104.60 | 108.00 | 106.30 | % | 0.57 | 0 | 0 | 0.68 | 0.97 | 0.00 | -0.03 | 8/26/2026 11:59:06 AM EST | |||
| 190.00 | 99.80 | 103.20 | 101.50 | % | 0.53 | 0 | 0 | 0.65 | 0.96 | 0.00 | -0.03 | 8/26/2026 11:59:06 AM EST | |||
| 195.00 | 95.20 | 98.50 | 96.85 | % | 0.50 | 0 | 0 | 0.64 | 0.96 | 0.00 | -0.04 | 8/26/2026 11:59:06 AM EST | |||
| 200.00 | 90.20 | 93.80 | 92.00 | % | 0.46 | 0 | 0 | 0.45 | 0.95 | 0.00 | -0.04 | 8/26/2026 11:59:06 AM EST | |||
| 210.00 | 80.90 | 84.50 | 82.70 | % | 0.39 | 0 | 0 | 0.47 | 0.93 | 0.00 | -0.06 | 8/26/2026 11:59:06 AM EST | |||
| 220.00 | 72.20 | 75.50 | 73.85 | % | 0.34 | 0 | 0 | 0.49 | 0.91 | 0.00 | -0.07 | 8/26/2026 11:59:06 AM EST | |||
| 230.00 | 63.40 | 66.30 | 64.85 | % | 0.28 | 0 | 0 | 0.47 | 0.87 | 0.00 | -0.08 | 8/26/2026 11:59:06 AM EST | |||
| 240.00 | 55.10 | 58.50 | 56.80 | % | 0.24 | 0 | 0 | 0.46 | 0.84 | 0.00 | -0.10 | 8/26/2026 11:59:06 AM EST | |||
| 250.00 | 47.80 | 50.80 | 49.30 | % | 0.20 | 0 | 0 | 0.45 | 0.79 | 0.00 | -0.11 | 8/26/2026 11:59:06 AM EST | |||
| 260.00 | 40.60 | 43.60 | 42.10 | % | 0.16 | 0 | 0 | 0.44 | 0.74 | 0.01 | -0.12 | 8/26/2026 11:59:06 AM EST | |||
| 270.00 | 34.20 | 37.10 | 35.65 | 34.91 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.43 | 0.68 | 0.01 | -0.13 | 8/24/2026 | 8/26/2026 11:59:06 AM EST |
| 280.00 | 28.50 | 29.70 | 29.10 | 29.73 | -0.47 | -1.56% | 0.10 | 100 | 4 | 0.42 | 0.62 | 0.01 | -0.14 | 8/26/2026 | 8/26/2026 11:59:06 AM EST |
| 290.00 | 23.20 | 26.10 | 24.65 | 24.40 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.43 | 0.55 | 0.01 | -0.14 | 8/25/2026 | 8/26/2026 11:59:06 AM EST |
| 300.00 | 18.80 | 19.90 | 19.35 | 19.90 | 0.00 | 0.00% | 0.06 | 116 | 53 | 0.42 | 0.48 | 0.01 | -0.14 | 8/26/2026 | 8/26/2026 11:59:06 AM EST |
| 310.00 | 15.00 | 16.00 | 15.50 | 17.10 | 0.00 | 0.00% | 0.05 | 0 | 36 | 0.41 | 0.42 | 0.01 | -0.14 | 8/25/2026 | 8/26/2026 11:59:06 AM EST |
| 320.00 | 11.90 | 12.90 | 12.40 | 12.80 | -0.34 | -2.59% | 0.04 | 1 | 17 | 0.41 | 0.36 | 0.01 | -0.13 | 8/26/2026 | 8/26/2026 11:59:06 AM EST |
| 330.00 | 9.40 | 10.30 | 9.85 | 9.70 | -0.44 | -4.34% | 0.03 | 2,304 | 7 | 0.41 | 0.30 | 0.01 | -0.12 | 8/26/2026 | 8/26/2026 11:59:06 AM EST |
| 340.00 | 7.00 | 9.70 | 8.35 | 8.20 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.42 | 0.25 | 0.01 | -0.11 | 8/21/2026 | 8/26/2026 11:59:06 AM EST |
| 350.00 | 5.40 | 7.00 | 6.20 | 12.30 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.41 | 0.21 | 0.00 | -0.10 | 8/14/2026 | 8/26/2026 11:59:06 AM EST |
| 360.00 | 3.90 | 5.90 | 4.90 | 7.40 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.41 | 0.17 | 0.00 | -0.09 | 8/17/2026 | 8/26/2026 11:59:06 AM EST |
| 370.00 | 3.10 | 4.40 | 3.75 | 4.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.41 | 0.14 | 0.00 | -0.08 | 8/20/2026 | 8/26/2026 11:59:06 AM EST |
| 380.00 | 2.15 | 3.70 | 2.93 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.41 | 0.11 | 0.00 | -0.07 | 8/20/2026 | 8/26/2026 11:59:06 AM EST |
| 390.00 | 1.60 | 3.00 | 2.30 | 2.23 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.41 | 0.09 | 0.00 | -0.06 | 8/24/2026 | 8/26/2026 11:59:06 AM EST |
| 400.00 | 1.05 | 2.35 | 1.70 | % | 0.00 | 0 | 0 | 0.41 | 0.07 | 0.00 | -0.05 | 8/26/2026 11:59:06 AM EST | |||
| 410.00 | 0.75 | 1.90 | 1.33 | 3.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.41 | 0.06 | 0.00 | -0.04 | 8/11/2026 | 8/26/2026 11:59:06 AM EST |
| 420.00 | 0.70 | 1.60 | 1.15 | % | 0.00 | 0 | 0 | 0.42 | 0.05 | 0.00 | -0.04 | 8/26/2026 11:59:06 AM EST | |||
| 430.00 | 0.30 | 1.25 | 0.78 | % | 0.00 | 0 | 0 | 0.41 | 0.04 | 0.00 | -0.03 | 8/26/2026 11:59:06 AM EST | |||
| 440.00 | 0.40 | 1.10 | 0.75 | % | 0.00 | 0 | 0 | 0.43 | 0.03 | 0.00 | -0.03 | 8/26/2026 11:59:06 AM EST | |||
| 450.00 | 0.30 | 0.90 | 0.60 | % | 0.00 | 0 | 0 | 0.43 | 0.02 | 0.00 | -0.02 | 8/26/2026 11:59:06 AM EST | |||
| 460.00 | 0.00 | 0.85 | 0.43 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.48 | 0.02 | 0.00 | -0.02 | 8/13/2026 | 8/26/2026 11:59:06 AM EST |
| 470.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 1 | 0.51 | 0.01 | 0.00 | -0.01 | 8/26/2026 11:59:06 AM EST | |||
| 480.00 | 0.05 | 0.70 | 0.38 | % | 0.00 | 0 | 0 | 0.44 | 0.01 | 0.00 | -0.01 | 8/26/2026 11:59:06 AM 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 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.70 | -0.01 | 0.00 | -0.01 | 8/26/2026 11:59:06 AM EST | |||
| 165.00 | 0.10 | 0.75 | 0.43 | % | 0.00 | 0 | 0 | 0.55 | -0.01 | 0.00 | -0.01 | 8/26/2026 11:59:06 AM EST | |||
| 170.00 | 0.15 | 0.80 | 0.48 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.54 | -0.02 | 0.00 | -0.02 | 8/24/2026 | 8/26/2026 11:59:06 AM EST |
| 175.00 | 0.05 | 0.90 | 0.48 | % | 0.00 | 0 | 0 | 0.49 | -0.02 | 0.00 | -0.02 | 8/26/2026 11:59:06 AM EST | |||
| 180.00 | 0.40 | 0.90 | 0.65 | % | 0.00 | 0 | 0 | 0.52 | -0.02 | 0.00 | -0.02 | 8/26/2026 11:59:06 AM EST | |||
| 185.00 | 0.35 | 1.00 | 0.68 | % | 0.00 | 0 | 0 | 0.50 | -0.03 | 0.00 | -0.03 | 8/26/2026 11:59:06 AM EST | |||
| 190.00 | 0.70 | 1.10 | 0.90 | 0.83 | % | 0.00 | 3 | 0 | 0.50 | -0.04 | 0.00 | -0.03 | 8/26/2026 | 8/26/2026 11:59:06 AM EST | |
| 195.00 | 0.80 | 1.35 | 1.08 | % | 0.01 | 0 | 0 | 0.49 | -0.04 | 0.00 | -0.04 | 8/26/2026 11:59:06 AM EST | |||
| 200.00 | 0.90 | 1.60 | 1.25 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.48 | -0.05 | 0.00 | -0.04 | 8/25/2026 | 8/26/2026 11:59:06 AM EST |
| 210.00 | 1.55 | 2.25 | 1.90 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.47 | -0.07 | 0.00 | -0.06 | 8/20/2026 | 8/26/2026 11:59:06 AM EST |
| 220.00 | 2.35 | 4.20 | 3.28 | 2.90 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.48 | -0.09 | 0.00 | -0.07 | 8/24/2026 | 8/26/2026 11:59:06 AM EST |
| 230.00 | 3.40 | 4.50 | 3.95 | 3.70 | 0.00 | 0.00% | 0.02 | 0 | 38 | 0.45 | -0.13 | 0.00 | -0.08 | 8/24/2026 | 8/26/2026 11:59:06 AM EST |
| 240.00 | 4.80 | 6.30 | 5.55 | 5.16 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.44 | -0.16 | 0.00 | -0.10 | 8/20/2026 | 8/26/2026 11:59:06 AM EST |
| 250.00 | 7.60 | 8.30 | 7.95 | 7.55 | 0.00 | 0.00% | 0.03 | 0 | 22 | 0.44 | -0.21 | 0.00 | -0.11 | 8/25/2026 | 8/26/2026 11:59:06 AM EST |
| 260.00 | 10.40 | 11.20 | 10.80 | 10.40 | 0.00 | 0.00% | 0.04 | 1 | 41 | 0.43 | -0.26 | 0.01 | -0.12 | 8/26/2026 | 8/26/2026 11:59:06 AM EST |
| 270.00 | 13.60 | 14.60 | 14.10 | 13.70 | 0.00 | 0.00% | 0.05 | 0 | 15 | 0.43 | -0.32 | 0.01 | -0.13 | 8/25/2026 | 8/26/2026 11:59:06 AM EST |
| 280.00 | 17.60 | 18.60 | 18.10 | 18.00 | +0.02 | +0.12% | 0.06 | 6 | 19 | 0.42 | -0.38 | 0.01 | -0.14 | 8/26/2026 | 8/26/2026 11:59:06 AM EST |
| 290.00 | 21.00 | 23.90 | 22.45 | 21.70 | 0.00 | 0.00% | 0.08 | 0 | 35 | 0.41 | -0.45 | 0.01 | -0.14 | 8/25/2026 | 8/26/2026 11:59:06 AM EST |
| 300.00 | 27.70 | 28.90 | 28.30 | 27.70 | +0.50 | +1.84% | 0.09 | 7 | 118 | 0.41 | -0.52 | 0.01 | -0.14 | 8/26/2026 | 8/26/2026 11:59:06 AM EST |
| 310.00 | 33.00 | 35.80 | 34.40 | 35.25 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.41 | -0.58 | 0.01 | -0.14 | 8/20/2026 | 8/26/2026 11:59:06 AM EST |
| 320.00 | 39.00 | 42.50 | 40.75 | 34.20 | 0.00 | 0.00% | 0.13 | 0 | 7 | 0.41 | -0.64 | 0.01 | -0.13 | 8/12/2026 | 8/26/2026 11:59:06 AM EST |
| 330.00 | 46.50 | 50.10 | 48.30 | % | 0.15 | 0 | 0 | 0.40 | -0.70 | 0.01 | -0.12 | 8/26/2026 11:59:06 AM EST | |||
| 340.00 | 54.50 | 58.00 | 56.25 | % | 0.17 | 0 | 0 | 0.40 | -0.75 | 0.01 | -0.11 | 8/26/2026 11:59:06 AM EST | |||
| 350.00 | 62.80 | 66.40 | 64.60 | % | 0.18 | 0 | 0 | 0.40 | -0.79 | 0.00 | -0.10 | 8/26/2026 11:59:06 AM EST | |||
| 360.00 | 71.60 | 74.90 | 73.25 | % | 0.20 | 0 | 0 | 0.39 | -0.83 | 0.00 | -0.09 | 8/26/2026 11:59:06 AM EST | |||
| 370.00 | 81.10 | 84.20 | 82.65 | % | 0.22 | 0 | 0 | 0.40 | -0.86 | 0.00 | -0.08 | 8/26/2026 11:59:06 AM EST | |||
| 380.00 | 90.00 | 93.50 | 91.75 | % | 0.24 | 0 | 0 | 0.47 | -0.89 | 0.00 | -0.07 | 8/26/2026 11:59:06 AM EST | |||
| 390.00 | 99.50 | 102.80 | 101.15 | % | 0.26 | 0 | 0 | 0.48 | -0.91 | 0.00 | -0.06 | 8/26/2026 11:59:06 AM EST | |||
| 400.00 | 109.10 | 112.60 | 110.85 | % | 0.28 | 0 | 0 | 0.51 | -0.93 | 0.00 | -0.05 | 8/26/2026 11:59:06 AM EST | |||
| 410.00 | 118.90 | 122.60 | 120.75 | % | 0.29 | 0 | 0 | 0.53 | -0.94 | 0.00 | -0.04 | 8/26/2026 11:59:06 AM EST | |||
| 420.00 | 128.90 | 132.40 | 130.65 | % | 0.31 | 0 | 0 | 0.55 | -0.95 | 0.00 | -0.04 | 8/26/2026 11:59:06 AM EST | |||
| 430.00 | 138.80 | 142.30 | 140.55 | % | 0.33 | 0 | 0 | 0.57 | -0.96 | 0.00 | -0.03 | 8/26/2026 11:59:06 AM EST | |||
| 440.00 | 148.50 | 151.80 | 150.15 | % | 0.34 | 0 | 0 | 0.59 | -0.97 | 0.00 | -0.03 | 8/26/2026 11:59:06 AM EST | |||
| 450.00 | 158.10 | 162.10 | 160.10 | % | 0.36 | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.02 | 8/26/2026 11:59:06 AM EST | |||
| 460.00 | 168.10 | 171.80 | 169.95 | % | 0.37 | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.02 | 8/26/2026 11:59:06 AM EST | |||
| 470.00 | 178.10 | 181.80 | 179.95 | % | 0.38 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 8/26/2026 11:59:06 AM EST | |||
| 480.00 | 188.10 | 191.70 | 189.90 | % | 0.40 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 8/26/2026 11:59:06 AM EST |