Options Chain for ROYAL CARIBBEAN GROUP COM (RCL) - $281.35 as of 10/9/2026 7:34:45 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 | 126.10 | 129.80 | 127.95 | % | 0.83 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:10 PM EST | |||
| 160.00 | 121.10 | 124.90 | 123.00 | % | 0.77 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:10 PM EST | |||
| 165.00 | 116.20 | 119.90 | 118.05 | % | 0.72 | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.01 | 10/9/2026 4:00:10 PM EST | |||
| 170.00 | 111.20 | 115.00 | 113.10 | % | 0.67 | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.01 | 10/9/2026 4:00:10 PM EST | |||
| 175.00 | 106.30 | 110.00 | 108.15 | % | 0.62 | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.02 | 10/9/2026 4:00:10 PM EST | |||
| 180.00 | 101.30 | 105.10 | 103.20 | % | 0.57 | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.03 | 10/9/2026 4:00:10 PM EST | |||
| 185.00 | 96.40 | 100.20 | 98.30 | % | 0.53 | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.03 | 10/9/2026 4:00:10 PM EST | |||
| 190.00 | 91.50 | 95.40 | 93.45 | % | 0.49 | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.03 | 10/9/2026 4:00:10 PM EST | |||
| 195.00 | 86.70 | 90.40 | 88.55 | % | 0.45 | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.04 | 10/9/2026 4:00:10 PM EST | |||
| 200.00 | 81.70 | 85.70 | 83.70 | % | 0.42 | 0 | 0 | 0.72 | 0.98 | 0.00 | -0.04 | 10/9/2026 4:00:10 PM EST | |||
| 205.00 | 77.00 | 80.80 | 78.90 | % | 0.38 | 0 | 0 | 0.68 | 0.98 | 0.00 | -0.05 | 10/9/2026 4:00:10 PM EST | |||
| 210.00 | 72.30 | 76.00 | 74.15 | % | 0.35 | 0 | 0 | 0.66 | 0.97 | 0.00 | -0.06 | 10/9/2026 4:00:10 PM EST | |||
| 215.00 | 67.60 | 71.30 | 69.45 | % | 0.32 | 0 | 0 | 0.64 | 0.96 | 0.00 | -0.07 | 10/9/2026 4:00:10 PM EST | |||
| 220.00 | 62.80 | 66.80 | 64.80 | % | 0.29 | 0 | 0 | 0.62 | 0.94 | 0.00 | -0.08 | 10/9/2026 4:00:10 PM EST | |||
| 225.00 | 58.40 | 62.30 | 60.35 | % | 0.27 | 0 | 0 | 0.47 | 0.92 | 0.00 | -0.09 | 10/9/2026 4:00:10 PM EST | |||
| 230.00 | 53.80 | 57.70 | 55.75 | % | 0.24 | 0 | 0 | 0.48 | 0.91 | 0.00 | -0.11 | 10/9/2026 4:00:10 PM EST | |||
| 235.00 | 49.50 | 53.50 | 51.50 | % | 0.22 | 0 | 0 | 0.49 | 0.88 | 0.00 | -0.12 | 10/9/2026 4:00:10 PM EST | |||
| 240.00 | 45.20 | 49.20 | 47.20 | % | 0.20 | 0 | 0 | 0.48 | 0.86 | 0.00 | -0.13 | 10/9/2026 4:00:10 PM EST | |||
| 245.00 | 41.10 | 45.00 | 43.05 | % | 0.18 | 0 | 0 | 0.47 | 0.83 | 0.01 | -0.15 | 10/9/2026 4:00:10 PM EST | |||
| 250.00 | 37.20 | 41.10 | 39.15 | % | 0.16 | 0 | 0 | 0.47 | 0.80 | 0.01 | -0.16 | 10/9/2026 4:00:10 PM EST | |||
| 255.00 | 33.40 | 37.20 | 35.30 | % | 0.14 | 0 | 0 | 0.46 | 0.76 | 0.01 | -0.17 | 10/9/2026 4:00:10 PM EST | |||
| 260.00 | 29.70 | 33.70 | 31.70 | % | 0.12 | 0 | 0 | 0.46 | 0.72 | 0.01 | -0.18 | 10/9/2026 4:00:10 PM EST | |||
| 265.00 | 26.40 | 30.40 | 28.40 | % | 0.11 | 0 | 0 | 0.45 | 0.68 | 0.01 | -0.19 | 10/9/2026 4:00:10 PM EST | |||
| 270.00 | 23.30 | 26.70 | 25.00 | % | 0.09 | 0 | 0 | 0.44 | 0.64 | 0.01 | -0.19 | 10/9/2026 4:00:10 PM EST | |||
| 275.00 | 20.20 | 24.10 | 22.15 | % | 0.08 | 0 | 0 | 0.44 | 0.60 | 0.01 | -0.20 | 10/9/2026 4:00:10 PM EST | |||
| 280.00 | 17.70 | 21.20 | 19.45 | % | 0.07 | 0 | 0 | 0.44 | 0.56 | 0.01 | -0.20 | 10/9/2026 4:00:10 PM EST | |||
| 285.00 | 15.40 | 19.30 | 17.35 | % | 0.06 | 0 | 0 | 0.45 | 0.51 | 0.01 | -0.20 | 10/9/2026 4:00:10 PM EST | |||
| 290.00 | 13.30 | 17.10 | 15.20 | % | 0.05 | 0 | 0 | 0.44 | 0.47 | 0.01 | -0.20 | 10/9/2026 4:00:10 PM EST | |||
| 295.00 | 11.40 | 15.00 | 13.20 | % | 0.04 | 0 | 0 | 0.44 | 0.43 | 0.01 | -0.19 | 10/9/2026 4:00:10 PM EST | |||
| 300.00 | 9.60 | 13.20 | 11.40 | % | 0.04 | 0 | 0 | 0.44 | 0.39 | 0.01 | -0.18 | 10/9/2026 4:00:10 PM EST | |||
| 305.00 | 8.00 | 11.70 | 9.85 | % | 0.03 | 0 | 0 | 0.44 | 0.34 | 0.01 | -0.18 | 10/9/2026 4:00:10 PM EST | |||
| 310.00 | 6.50 | 10.20 | 8.35 | % | 0.03 | 0 | 0 | 0.44 | 0.31 | 0.01 | -0.17 | 10/9/2026 4:00:10 PM EST | |||
| 315.00 | 5.30 | 9.00 | 7.15 | % | 0.02 | 0 | 0 | 0.44 | 0.27 | 0.01 | -0.15 | 10/9/2026 4:00:10 PM EST | |||
| 320.00 | 4.10 | 7.90 | 6.00 | % | 0.02 | 0 | 0 | 0.43 | 0.24 | 0.01 | -0.14 | 10/9/2026 4:00:10 PM EST | |||
| 325.00 | 3.10 | 7.00 | 5.05 | % | 0.02 | 0 | 0 | 0.43 | 0.20 | 0.01 | -0.13 | 10/9/2026 4:00:10 PM EST | |||
| 330.00 | 2.35 | 6.20 | 4.28 | % | 0.01 | 0 | 0 | 0.43 | 0.18 | 0.01 | -0.12 | 10/9/2026 4:00:10 PM EST | |||
| 335.00 | 1.60 | 5.50 | 3.55 | % | 0.01 | 0 | 0 | 0.42 | 0.15 | 0.01 | -0.11 | 10/9/2026 4:00:10 PM EST | |||
| 340.00 | 1.00 | 4.80 | 2.90 | % | 0.01 | 0 | 0 | 0.42 | 0.13 | 0.00 | -0.09 | 10/9/2026 4:00:10 PM EST | |||
| 345.00 | 0.50 | 4.40 | 2.45 | % | 0.01 | 0 | 0 | 0.41 | 0.11 | 0.00 | -0.08 | 10/9/2026 4:00:10 PM EST | |||
| 350.00 | 0.20 | 4.00 | 2.10 | % | 0.01 | 0 | 0 | 0.40 | 0.09 | 0.00 | -0.07 | 10/9/2026 4:00:10 PM EST | |||
| 355.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 0.53 | 0.08 | 0.00 | -0.07 | 10/9/2026 4:00:10 PM EST | |||
| 360.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 0.54 | 0.06 | 0.00 | -0.06 | 10/9/2026 4:00:10 PM EST | |||
| 370.00 | 0.00 | 2.95 | 1.48 | % | 0.00 | 0 | 0 | 0.56 | 0.04 | 0.00 | -0.04 | 10/9/2026 4:00:10 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 | 1.07 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:10 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:10 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | -0.01 | 10/9/2026 4:00:10 PM EST | |||
| 170.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.01 | 10/9/2026 4:00:10 PM EST | |||
| 175.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.02 | 10/9/2026 4:00:10 PM EST | |||
| 180.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.03 | 10/9/2026 4:00:10 PM EST | |||
| 185.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.03 | 10/9/2026 4:00:10 PM EST | |||
| 190.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.78 | -0.01 | 0.00 | -0.03 | 10/9/2026 4:00:10 PM EST | |||
| 195.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.74 | -0.01 | 0.00 | -0.04 | 10/9/2026 4:00:10 PM EST | |||
| 200.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.71 | -0.02 | 0.00 | -0.04 | 10/9/2026 4:00:10 PM EST | |||
| 205.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.68 | -0.02 | 0.00 | -0.05 | 10/9/2026 4:00:10 PM EST | |||
| 210.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.66 | -0.03 | 0.00 | -0.06 | 10/9/2026 4:00:10 PM EST | |||
| 215.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.63 | -0.04 | 0.00 | -0.07 | 10/9/2026 4:00:10 PM EST | |||
| 220.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 0.61 | -0.06 | 0.00 | -0.08 | 10/9/2026 4:00:10 PM EST | |||
| 225.00 | 0.10 | 4.10 | 2.10 | % | 0.01 | 0 | 0 | 0.44 | -0.08 | 0.00 | -0.09 | 10/9/2026 4:00:10 PM EST | |||
| 230.00 | 0.65 | 4.60 | 2.63 | % | 0.01 | 0 | 0 | 0.46 | -0.09 | 0.00 | -0.11 | 10/9/2026 4:00:10 PM EST | |||
| 235.00 | 1.10 | 5.20 | 3.15 | % | 0.01 | 0 | 0 | 0.46 | -0.12 | 0.00 | -0.12 | 10/9/2026 4:00:10 PM EST | |||
| 240.00 | 1.95 | 6.00 | 3.98 | % | 0.02 | 0 | 0 | 0.46 | -0.14 | 0.00 | -0.13 | 10/9/2026 4:00:10 PM EST | |||
| 245.00 | 2.90 | 6.80 | 4.85 | % | 0.02 | 0 | 0 | 0.46 | -0.17 | 0.01 | -0.15 | 10/9/2026 4:00:10 PM EST | |||
| 250.00 | 4.00 | 7.70 | 5.85 | % | 0.02 | 0 | 0 | 0.45 | -0.20 | 0.01 | -0.16 | 10/9/2026 4:00:10 PM EST | |||
| 255.00 | 5.20 | 9.10 | 7.15 | % | 0.03 | 0 | 0 | 0.45 | -0.24 | 0.01 | -0.17 | 10/9/2026 4:00:10 PM EST | |||
| 260.00 | 6.60 | 10.40 | 8.50 | % | 0.03 | 0 | 0 | 0.44 | -0.28 | 0.01 | -0.18 | 10/9/2026 4:00:10 PM EST | |||
| 265.00 | 8.40 | 12.10 | 10.25 | 11.00 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.44 | -0.32 | 0.01 | -0.19 | 10/8/2026 | 10/9/2026 4:00:10 PM EST |
| 270.00 | 10.40 | 13.90 | 12.15 | % | 0.04 | 0 | 0 | 0.44 | -0.36 | 0.01 | -0.19 | 10/9/2026 4:00:10 PM EST | |||
| 275.00 | 12.20 | 16.00 | 14.10 | 14.19 | % | 0.05 | 3 | 0 | 0.44 | -0.40 | 0.01 | -0.20 | 10/9/2026 | 10/9/2026 4:00:10 PM EST | |
| 280.00 | 14.70 | 18.30 | 16.50 | 17.25 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.44 | -0.44 | 0.01 | -0.20 | 10/8/2026 | 10/9/2026 4:00:10 PM EST |
| 285.00 | 17.10 | 21.00 | 19.05 | % | 0.07 | 0 | 0 | 0.43 | -0.49 | 0.01 | -0.20 | 10/9/2026 4:00:10 PM EST | |||
| 290.00 | 20.00 | 23.90 | 21.95 | % | 0.08 | 0 | 0 | 0.43 | -0.53 | 0.01 | -0.20 | 10/9/2026 4:00:10 PM EST | |||
| 295.00 | 23.10 | 27.00 | 25.05 | % | 0.08 | 0 | 0 | 0.43 | -0.57 | 0.01 | -0.19 | 10/9/2026 4:00:10 PM EST | |||
| 300.00 | 26.20 | 30.30 | 28.25 | % | 0.09 | 0 | 0 | 0.43 | -0.61 | 0.01 | -0.18 | 10/9/2026 4:00:10 PM EST | |||
| 305.00 | 29.90 | 33.60 | 31.75 | % | 0.10 | 0 | 0 | 0.43 | -0.66 | 0.01 | -0.18 | 10/9/2026 4:00:10 PM EST | |||
| 310.00 | 33.40 | 37.30 | 35.35 | % | 0.11 | 0 | 0 | 0.43 | -0.69 | 0.01 | -0.17 | 10/9/2026 4:00:10 PM EST | |||
| 315.00 | 37.30 | 41.30 | 39.30 | % | 0.12 | 0 | 0 | 0.43 | -0.73 | 0.01 | -0.15 | 10/9/2026 4:00:10 PM EST | |||
| 320.00 | 41.10 | 45.00 | 43.05 | % | 0.13 | 0 | 0 | 0.42 | -0.76 | 0.01 | -0.14 | 10/9/2026 4:00:10 PM EST | |||
| 325.00 | 45.10 | 49.00 | 47.05 | % | 0.14 | 0 | 0 | 0.42 | -0.80 | 0.01 | -0.13 | 10/9/2026 4:00:10 PM EST | |||
| 330.00 | 49.20 | 53.20 | 51.20 | % | 0.16 | 0 | 0 | 0.41 | -0.82 | 0.01 | -0.12 | 10/9/2026 4:00:10 PM EST | |||
| 335.00 | 53.60 | 57.50 | 55.55 | % | 0.17 | 0 | 0 | 0.39 | -0.85 | 0.01 | -0.11 | 10/9/2026 4:00:10 PM EST | |||
| 340.00 | 58.00 | 62.00 | 60.00 | % | 0.18 | 0 | 0 | 0.52 | -0.87 | 0.00 | -0.09 | 10/9/2026 4:00:10 PM EST | |||
| 345.00 | 62.60 | 66.50 | 64.55 | % | 0.19 | 0 | 0 | 0.52 | -0.89 | 0.00 | -0.08 | 10/9/2026 4:00:10 PM EST | |||
| 350.00 | 67.10 | 71.10 | 69.10 | % | 0.20 | 0 | 0 | 0.53 | -0.91 | 0.00 | -0.07 | 10/9/2026 4:00:10 PM EST | |||
| 355.00 | 72.00 | 75.80 | 73.90 | % | 0.21 | 0 | 0 | 0.55 | -0.92 | 0.00 | -0.07 | 10/9/2026 4:00:10 PM EST | |||
| 360.00 | 76.60 | 80.40 | 78.50 | % | 0.22 | 0 | 0 | 0.55 | -0.94 | 0.00 | -0.06 | 10/9/2026 4:00:10 PM EST | |||
| 370.00 | 86.30 | 90.00 | 88.15 | % | 0.24 | 0 | 0 | 0.58 | -0.96 | 0.00 | -0.04 | 10/9/2026 4:00:10 PM EST |