Options Chain for ROYAL CARIBBEAN GROUP COM (RCL) - $294.12 as of 12/26/2025 11:55:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 115.30 | 118.95 | 117.13 | % | 0.69 | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.02 | 12/26/2025 3:59:53 PM EST | |||
| 175.00 | 110.85 | 114.05 | 112.45 | % | 0.64 | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.02 | 12/26/2025 3:59:53 PM EST | |||
| 180.00 | 105.50 | 109.15 | 107.33 | % | 0.60 | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.02 | 12/26/2025 3:59:53 PM EST | |||
| 185.00 | 100.65 | 104.30 | 102.48 | % | 0.55 | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.02 | 12/26/2025 3:59:53 PM EST | |||
| 190.00 | 96.25 | 99.40 | 97.83 | % | 0.51 | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.03 | 12/26/2025 3:59:53 PM EST | |||
| 195.00 | 91.40 | 94.55 | 92.98 | % | 0.48 | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.03 | 12/26/2025 3:59:53 PM EST | |||
| 200.00 | 86.05 | 89.75 | 87.90 | % | 0.44 | 0 | 0 | 0.71 | 0.98 | 0.00 | -0.04 | 12/26/2025 3:59:53 PM EST | |||
| 210.00 | 77.00 | 80.15 | 78.58 | % | 0.37 | 0 | 0 | 0.54 | 0.96 | 0.00 | -0.05 | 12/26/2025 3:59:53 PM EST | |||
| 220.00 | 67.60 | 70.80 | 69.20 | % | 0.31 | 0 | 0 | 0.53 | 0.94 | 0.00 | -0.07 | 12/26/2025 3:59:53 PM EST | |||
| 230.00 | 58.50 | 61.50 | 60.00 | 67.32 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.50 | 0.91 | 0.00 | -0.09 | 12/24/2025 | 12/26/2025 3:59:53 PM EST |
| 240.00 | 49.80 | 52.95 | 51.38 | 62.78 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.48 | 0.87 | 0.00 | -0.11 | 12/22/2025 | 12/26/2025 3:59:53 PM EST |
| 250.00 | 41.65 | 44.75 | 43.20 | % | 0.17 | 0 | 0 | 0.47 | 0.81 | 0.01 | -0.14 | 12/26/2025 3:59:53 PM EST | |||
| 260.00 | 33.40 | 37.15 | 35.28 | 35.24 | -6.11 | -14.78% | 0.14 | 1 | 10 | 0.44 | 0.75 | 0.01 | -0.15 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 270.00 | 26.55 | 30.35 | 28.45 | 28.35 | -5.10 | -15.25% | 0.11 | 3 | 12 | 0.43 | 0.67 | 0.01 | -0.17 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 280.00 | 22.00 | 22.60 | 22.30 | 22.25 | -5.25 | -19.10% | 0.08 | 8 | 13 | 0.42 | 0.59 | 0.01 | -0.18 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 290.00 | 16.65 | 17.60 | 17.13 | 17.00 | -4.75 | -21.84% | 0.06 | 8 | 41 | 0.41 | 0.51 | 0.01 | -0.18 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 300.00 | 12.80 | 13.10 | 12.95 | 12.99 | -4.01 | -23.59% | 0.04 | 24 | 53 | 0.41 | 0.42 | 0.01 | -0.17 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 310.00 | 9.10 | 9.75 | 9.43 | 9.58 | -3.36 | -25.97% | 0.03 | 9 | 53 | 0.40 | 0.34 | 0.01 | -0.16 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 320.00 | 6.60 | 7.10 | 6.85 | 6.95 | -2.75 | -28.36% | 0.02 | 103 | 352 | 0.40 | 0.27 | 0.01 | -0.14 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 330.00 | 4.75 | 5.20 | 4.98 | 5.00 | -2.15 | -30.07% | 0.02 | 10 | 42 | 0.40 | 0.21 | 0.01 | -0.12 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 340.00 | 2.46 | 5.80 | 4.13 | 3.60 | -1.45 | -28.72% | 0.01 | 1 | 16 | 0.42 | 0.16 | 0.01 | -0.10 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 350.00 | 1.72 | 4.80 | 3.26 | 3.00 | -0.64 | -17.59% | 0.01 | 2 | 14 | 0.43 | 0.12 | 0.00 | -0.09 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 360.00 | 0.66 | 3.75 | 2.21 | 2.15 | -0.65 | -23.22% | 0.01 | 5 | 10 | 0.41 | 0.09 | 0.00 | -0.07 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 370.00 | 0.94 | 2.08 | 1.51 | 1.54 | -1.07 | -41.00% | 0.00 | 10 | 15 | 0.42 | 0.07 | 0.00 | -0.05 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 380.00 | 0.06 | 1.92 | 0.99 | 1.48 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.38 | 0.05 | 0.00 | -0.04 | 12/23/2025 | 12/26/2025 3:59:53 PM EST |
| 390.00 | 0.00 | 1.81 | 0.91 | 1.59 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.51 | 0.03 | 0.00 | -0.03 | 12/22/2025 | 12/26/2025 3:59:53 PM EST |
| 400.00 | 0.00 | 1.75 | 0.88 | 1.13 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.54 | 0.02 | 0.00 | -0.02 | 12/22/2025 | 12/26/2025 3:59:53 PM EST |
| 410.00 | 0.00 | 1.50 | 0.75 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.55 | 0.02 | 0.00 | -0.02 | 12/23/2025 | 12/26/2025 3:59:53 PM EST |
| 420.00 | 0.00 | 1.32 | 0.66 | 0.98 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.56 | 0.01 | 0.00 | -0.01 | 12/22/2025 | 12/26/2025 3:59:53 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 | 1.21 | 0.61 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.02 | 12/26/2025 3:59:53 PM EST | |||
| 175.00 | 0.00 | 1.28 | 0.64 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.02 | 12/26/2025 3:59:53 PM EST | |||
| 180.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.02 | 12/26/2025 3:59:53 PM EST | |||
| 185.00 | 0.07 | 1.22 | 0.65 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.56 | -0.01 | 0.00 | -0.02 | 12/24/2025 | 12/26/2025 3:59:53 PM EST |
| 190.00 | 0.00 | 1.47 | 0.74 | % | 0.00 | 0 | 0 | 0.67 | -0.01 | 0.00 | -0.03 | 12/26/2025 3:59:53 PM EST | |||
| 195.00 | 0.20 | 1.55 | 0.88 | % | 0.00 | 0 | 0 | 0.54 | -0.01 | 0.00 | -0.03 | 12/26/2025 3:59:53 PM EST | |||
| 200.00 | 0.29 | 1.44 | 0.87 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.52 | -0.02 | 0.00 | -0.04 | 12/23/2025 | 12/26/2025 3:59:53 PM EST |
| 210.00 | 0.92 | 1.45 | 1.19 | 1.15 | % | 0.01 | 2 | 0 | 0.50 | -0.04 | 0.00 | -0.05 | 12/26/2025 | 12/26/2025 3:59:53 PM EST | |
| 220.00 | 0.58 | 2.80 | 1.69 | 1.96 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.47 | -0.06 | 0.00 | -0.07 | 12/24/2025 | 12/26/2025 3:59:53 PM EST |
| 230.00 | 1.14 | 4.35 | 2.75 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.46 | -0.09 | 0.00 | -0.09 | 12/24/2025 | 12/26/2025 3:59:53 PM EST |
| 240.00 | 2.00 | 5.85 | 3.93 | 4.08 | +0.74 | +22.16% | 0.02 | 14 | 16 | 0.45 | -0.13 | 0.00 | -0.11 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 250.00 | 5.20 | 5.75 | 5.48 | 5.68 | +0.98 | +20.86% | 0.02 | 20 | 28 | 0.44 | -0.19 | 0.01 | -0.14 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 260.00 | 7.50 | 8.20 | 7.85 | 8.20 | +1.60 | +24.25% | 0.03 | 14 | 10 | 0.43 | -0.25 | 0.01 | -0.15 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 270.00 | 10.65 | 11.35 | 11.00 | 11.15 | +1.94 | +21.07% | 0.04 | 14 | 13 | 0.42 | -0.33 | 0.01 | -0.17 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 280.00 | 14.70 | 15.30 | 15.00 | 15.32 | +2.25 | +17.22% | 0.05 | 12 | 43 | 0.41 | -0.41 | 0.01 | -0.18 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 290.00 | 19.50 | 20.05 | 19.78 | 19.80 | +2.97 | +17.65% | 0.07 | 16 | 71 | 0.41 | -0.49 | 0.01 | -0.18 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 300.00 | 25.15 | 25.75 | 25.45 | 24.60 | +2.02 | +8.95% | 0.08 | 1 | 56 | 0.40 | -0.58 | 0.01 | -0.17 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 310.00 | 30.20 | 33.45 | 31.83 | 27.35 | 0.00 | 0.00% | 0.10 | 0 | 41 | 0.39 | -0.66 | 0.01 | -0.16 | 12/24/2025 | 12/26/2025 3:59:53 PM EST |
| 320.00 | 37.75 | 41.40 | 39.58 | 29.32 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.39 | -0.73 | 0.01 | -0.14 | 12/23/2025 | 12/26/2025 3:59:53 PM EST |
| 330.00 | 45.85 | 49.00 | 47.43 | 42.00 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.38 | -0.79 | 0.01 | -0.12 | 12/24/2025 | 12/26/2025 3:59:53 PM EST |
| 340.00 | 54.60 | 58.25 | 56.43 | % | 0.17 | 0 | 0 | 0.39 | -0.84 | 0.01 | -0.10 | 12/26/2025 3:59:53 PM EST | |||
| 350.00 | 63.75 | 67.40 | 65.58 | 59.00 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.49 | -0.88 | 0.00 | -0.09 | 12/24/2025 | 12/26/2025 3:59:53 PM EST |
| 360.00 | 73.15 | 76.25 | 74.70 | % | 0.21 | 0 | 0 | 0.49 | -0.91 | 0.00 | -0.07 | 12/26/2025 3:59:53 PM EST | |||
| 370.00 | 82.90 | 86.45 | 84.68 | 77.50 | 0.00 | 0.00% | 0.23 | 0 | 4 | 0.54 | -0.93 | 0.00 | -0.05 | 12/24/2025 | 12/26/2025 3:59:53 PM EST |
| 380.00 | 92.55 | 96.20 | 94.38 | % | 0.25 | 0 | 0 | 0.57 | -0.95 | 0.00 | -0.04 | 12/26/2025 3:59:53 PM EST | |||
| 390.00 | 102.50 | 106.15 | 104.33 | % | 0.27 | 0 | 0 | 0.60 | -0.97 | 0.00 | -0.03 | 12/26/2025 3:59:53 PM EST | |||
| 400.00 | 112.70 | 116.15 | 114.43 | % | 0.29 | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.02 | 12/26/2025 3:59:53 PM EST | |||
| 410.00 | 122.60 | 126.15 | 124.38 | % | 0.30 | 0 | 0 | 0.66 | -0.98 | 0.00 | -0.02 | 12/26/2025 3:59:53 PM EST | |||
| 420.00 | 132.50 | 136.15 | 134.33 | % | 0.32 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.01 | 12/26/2025 3:59:53 PM EST |