Options Chain for ROYAL CARIBBEAN GROUP COM (RCL) - $304.33 as of 1/9/2026 3:35:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 145.20 | 148.70 | 146.95 | % | 0.89 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 170.00 | 140.25 | 143.75 | 142.00 | % | 0.84 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 175.00 | 135.50 | 139.00 | 137.25 | % | 0.78 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 180.00 | 130.50 | 134.05 | 132.28 | % | 0.73 | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.01 | 1/9/2026 3:59:59 PM EST | |||
| 185.00 | 125.50 | 129.25 | 127.38 | % | 0.69 | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.01 | 1/9/2026 3:59:59 PM EST | |||
| 190.00 | 120.50 | 124.20 | 122.35 | % | 0.64 | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.02 | 1/9/2026 3:59:59 PM EST | |||
| 195.00 | 115.60 | 119.40 | 117.50 | % | 0.60 | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.02 | 1/9/2026 3:59:59 PM EST | |||
| 200.00 | 110.70 | 114.40 | 112.55 | % | 0.56 | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.03 | 1/9/2026 3:59:59 PM EST | |||
| 205.00 | 105.80 | 109.00 | 107.40 | % | 0.52 | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.03 | 1/9/2026 3:59:59 PM EST | |||
| 210.00 | 101.00 | 104.65 | 102.83 | % | 0.49 | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.03 | 1/9/2026 3:59:59 PM EST | |||
| 215.00 | 96.05 | 99.90 | 97.98 | % | 0.46 | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.04 | 1/9/2026 3:59:59 PM EST | |||
| 220.00 | 91.20 | 95.00 | 93.10 | % | 0.42 | 0 | 0 | 0.66 | 0.98 | 0.00 | -0.04 | 1/9/2026 3:59:59 PM EST | |||
| 225.00 | 86.40 | 89.90 | 88.15 | % | 0.39 | 0 | 0 | 0.66 | 0.98 | 0.00 | -0.05 | 1/9/2026 3:59:59 PM EST | |||
| 230.00 | 81.60 | 85.10 | 83.35 | % | 0.36 | 0 | 0 | 0.64 | 0.97 | 0.00 | -0.06 | 1/9/2026 3:59:59 PM EST | |||
| 235.00 | 76.85 | 80.40 | 78.63 | % | 0.33 | 0 | 0 | 0.62 | 0.96 | 0.00 | -0.07 | 1/9/2026 3:59:59 PM EST | |||
| 240.00 | 72.15 | 75.70 | 73.93 | % | 0.31 | 0 | 0 | 0.60 | 0.95 | 0.00 | -0.08 | 1/9/2026 3:59:59 PM EST | |||
| 245.00 | 67.50 | 71.25 | 69.38 | % | 0.28 | 0 | 0 | 0.51 | 0.93 | 0.00 | -0.08 | 1/9/2026 3:59:59 PM EST | |||
| 250.00 | 62.95 | 66.15 | 64.55 | % | 0.26 | 0 | 0 | 0.49 | 0.91 | 0.00 | -0.09 | 1/9/2026 3:59:59 PM EST | |||
| 255.00 | 58.45 | 61.70 | 60.08 | % | 0.24 | 0 | 0 | 0.48 | 0.90 | 0.00 | -0.11 | 1/9/2026 3:59:59 PM EST | |||
| 260.00 | 53.95 | 57.30 | 55.63 | % | 0.21 | 0 | 0 | 0.47 | 0.88 | 0.00 | -0.12 | 1/9/2026 3:59:59 PM EST | |||
| 265.00 | 49.65 | 53.05 | 51.35 | % | 0.19 | 0 | 0 | 0.47 | 0.85 | 0.00 | -0.13 | 1/9/2026 3:59:59 PM EST | |||
| 270.00 | 45.55 | 48.85 | 47.20 | % | 0.17 | 0 | 0 | 0.46 | 0.83 | 0.00 | -0.14 | 1/9/2026 3:59:59 PM EST | |||
| 275.00 | 41.45 | 44.85 | 43.15 | % | 0.16 | 0 | 0 | 0.45 | 0.80 | 0.01 | -0.16 | 1/9/2026 3:59:59 PM EST | |||
| 280.00 | 37.50 | 41.20 | 39.35 | % | 0.14 | 0 | 0 | 0.45 | 0.77 | 0.01 | -0.17 | 1/9/2026 3:59:59 PM EST | |||
| 285.00 | 33.80 | 37.60 | 35.70 | % | 0.13 | 0 | 0 | 0.44 | 0.74 | 0.01 | -0.18 | 1/9/2026 3:59:59 PM EST | |||
| 290.00 | 30.50 | 33.85 | 32.18 | % | 0.11 | 0 | 0 | 0.44 | 0.70 | 0.01 | -0.19 | 1/9/2026 3:59:59 PM EST | |||
| 295.00 | 26.95 | 30.55 | 28.75 | % | 0.10 | 0 | 0 | 0.43 | 0.67 | 0.01 | -0.19 | 1/9/2026 3:59:59 PM EST | |||
| 300.00 | 23.65 | 26.90 | 25.28 | % | 0.08 | 0 | 0 | 0.42 | 0.63 | 0.01 | -0.20 | 1/9/2026 3:59:59 PM EST | |||
| 305.00 | 20.70 | 24.45 | 22.58 | 22.33 | % | 0.07 | 2 | 0 | 0.42 | 0.59 | 0.01 | -0.20 | 1/9/2026 | 1/9/2026 3:59:59 PM EST | |
| 310.00 | 17.95 | 21.35 | 19.65 | 19.86 | % | 0.06 | 1 | 0 | 0.41 | 0.55 | 0.01 | -0.20 | 1/9/2026 | 1/9/2026 3:59:59 PM EST | |
| 315.00 | 15.40 | 18.85 | 17.13 | 17.14 | % | 0.05 | 2 | 0 | 0.40 | 0.51 | 0.01 | -0.20 | 1/9/2026 | 1/9/2026 3:59:59 PM EST | |
| 320.00 | 13.00 | 16.80 | 14.90 | 15.44 | % | 0.05 | 1 | 0 | 0.40 | 0.46 | 0.01 | -0.20 | 1/9/2026 | 1/9/2026 3:59:59 PM EST | |
| 325.00 | 10.95 | 14.70 | 12.83 | % | 0.04 | 0 | 0 | 0.40 | 0.42 | 0.01 | -0.19 | 1/9/2026 3:59:59 PM EST | |||
| 330.00 | 9.20 | 12.75 | 10.98 | % | 0.03 | 0 | 0 | 0.39 | 0.38 | 0.01 | -0.18 | 1/9/2026 3:59:59 PM EST | |||
| 335.00 | 7.60 | 11.15 | 9.38 | % | 0.03 | 0 | 0 | 0.39 | 0.34 | 0.01 | -0.18 | 1/9/2026 3:59:59 PM EST | |||
| 340.00 | 6.20 | 9.70 | 7.95 | % | 0.02 | 0 | 0 | 0.39 | 0.30 | 0.01 | -0.17 | 1/9/2026 3:59:59 PM EST | |||
| 345.00 | 5.20 | 8.60 | 6.90 | % | 0.02 | 0 | 0 | 0.39 | 0.27 | 0.01 | -0.16 | 1/9/2026 3:59:59 PM EST | |||
| 350.00 | 3.70 | 7.55 | 5.63 | % | 0.02 | 0 | 0 | 0.38 | 0.23 | 0.01 | -0.15 | 1/9/2026 3:59:59 PM EST | |||
| 355.00 | 3.50 | 6.75 | 5.13 | % | 0.01 | 0 | 0 | 0.40 | 0.20 | 0.01 | -0.13 | 1/9/2026 3:59:59 PM EST | |||
| 360.00 | 2.05 | 5.80 | 3.93 | % | 0.01 | 0 | 0 | 0.38 | 0.18 | 0.01 | -0.12 | 1/9/2026 3:59:59 PM EST | |||
| 365.00 | 1.63 | 5.50 | 3.57 | % | 0.01 | 0 | 0 | 0.39 | 0.15 | 0.01 | -0.11 | 1/9/2026 3:59:59 PM EST | |||
| 370.00 | 1.90 | 4.95 | 3.43 | % | 0.01 | 0 | 0 | 0.41 | 0.13 | 0.00 | -0.10 | 1/9/2026 3:59:59 PM EST | |||
| 375.00 | 0.68 | 4.65 | 2.67 | % | 0.01 | 0 | 0 | 0.39 | 0.12 | 0.00 | -0.09 | 1/9/2026 3:59:59 PM EST | |||
| 380.00 | 0.34 | 3.80 | 2.07 | % | 0.01 | 0 | 0 | 0.37 | 0.10 | 0.00 | -0.08 | 1/9/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 0.00 | 2.24 | 1.12 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 170.00 | 0.00 | 2.26 | 1.13 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 175.00 | 0.00 | 2.29 | 1.15 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 180.00 | 0.00 | 2.32 | 1.16 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.01 | 1/9/2026 3:59:59 PM EST | |||
| 185.00 | 0.00 | 2.36 | 1.18 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.01 | 1/9/2026 3:59:59 PM EST | |||
| 190.00 | 0.00 | 2.41 | 1.21 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.02 | 1/9/2026 3:59:59 PM EST | |||
| 195.00 | 0.00 | 2.46 | 1.23 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.02 | 1/9/2026 3:59:59 PM EST | |||
| 200.00 | 0.00 | 2.52 | 1.26 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.03 | 1/9/2026 3:59:59 PM EST | |||
| 205.00 | 0.00 | 2.59 | 1.30 | % | 0.01 | 0 | 0 | 0.81 | -0.01 | 0.00 | -0.03 | 1/9/2026 3:59:59 PM EST | |||
| 210.00 | 0.00 | 2.69 | 1.35 | % | 0.01 | 0 | 0 | 0.78 | -0.01 | 0.00 | -0.03 | 1/9/2026 3:59:59 PM EST | |||
| 215.00 | 0.00 | 2.79 | 1.40 | % | 0.01 | 0 | 0 | 0.75 | -0.01 | 0.00 | -0.04 | 1/9/2026 3:59:59 PM EST | |||
| 220.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 0.72 | -0.02 | 0.00 | -0.04 | 1/9/2026 3:59:59 PM EST | |||
| 225.00 | 0.00 | 3.05 | 1.53 | % | 0.01 | 0 | 0 | 0.69 | -0.02 | 0.00 | -0.05 | 1/9/2026 3:59:59 PM EST | |||
| 230.00 | 0.00 | 3.25 | 1.63 | % | 0.01 | 0 | 0 | 0.67 | -0.03 | 0.00 | -0.06 | 1/9/2026 3:59:59 PM EST | |||
| 235.00 | 0.00 | 3.45 | 1.73 | % | 0.01 | 0 | 0 | 0.64 | -0.04 | 0.00 | -0.07 | 1/9/2026 3:59:59 PM EST | |||
| 240.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 0.62 | -0.05 | 0.00 | -0.08 | 1/9/2026 3:59:59 PM EST | |||
| 245.00 | 0.19 | 4.10 | 2.15 | % | 0.01 | 0 | 0 | 0.46 | -0.07 | 0.00 | -0.08 | 1/9/2026 3:59:59 PM EST | |||
| 250.00 | 0.80 | 4.45 | 2.63 | % | 0.01 | 0 | 0 | 0.47 | -0.09 | 0.00 | -0.09 | 1/9/2026 3:59:59 PM EST | |||
| 255.00 | 1.53 | 4.65 | 3.09 | 3.30 | % | 0.01 | 3 | 0 | 0.47 | -0.10 | 0.00 | -0.11 | 1/9/2026 | 1/9/2026 3:59:59 PM EST | |
| 260.00 | 2.27 | 4.75 | 3.51 | 4.75 | % | 0.01 | 31 | 0 | 0.46 | -0.12 | 0.00 | -0.12 | 1/9/2026 | 1/9/2026 3:59:59 PM EST | |
| 265.00 | 2.69 | 6.15 | 4.42 | % | 0.02 | 0 | 0 | 0.46 | -0.15 | 0.00 | -0.13 | 1/9/2026 3:59:59 PM EST | |||
| 270.00 | 3.60 | 6.25 | 4.93 | % | 0.02 | 0 | 0 | 0.45 | -0.17 | 0.00 | -0.14 | 1/9/2026 3:59:59 PM EST | |||
| 275.00 | 5.25 | 7.85 | 6.55 | 6.78 | +1.13 | +20.00% | 0.02 | 1 | 1 | 0.46 | -0.20 | 0.01 | -0.16 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 280.00 | 5.30 | 8.35 | 6.83 | 7.98 | +0.88 | +12.40% | 0.02 | 1 | 1 | 0.43 | -0.23 | 0.01 | -0.17 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 285.00 | 7.20 | 10.15 | 8.68 | % | 0.03 | 0 | 0 | 0.44 | -0.26 | 0.01 | -0.18 | 1/9/2026 3:59:59 PM EST | |||
| 290.00 | 8.25 | 11.40 | 9.83 | 10.10 | % | 0.03 | 2 | 0 | 0.43 | -0.30 | 0.01 | -0.19 | 1/9/2026 | 1/9/2026 3:59:59 PM EST | |
| 295.00 | 9.45 | 13.20 | 11.33 | % | 0.04 | 0 | 0 | 0.42 | -0.33 | 0.01 | -0.19 | 1/9/2026 3:59:59 PM EST | |||
| 300.00 | 11.40 | 15.00 | 13.20 | % | 0.04 | 0 | 0 | 0.42 | -0.37 | 0.01 | -0.20 | 1/9/2026 3:59:59 PM EST | |||
| 305.00 | 13.40 | 17.05 | 15.23 | % | 0.05 | 0 | 0 | 0.41 | -0.41 | 0.01 | -0.20 | 1/9/2026 3:59:59 PM EST | |||
| 310.00 | 15.70 | 19.10 | 17.40 | % | 0.06 | 0 | 0 | 0.41 | -0.45 | 0.01 | -0.20 | 1/9/2026 3:59:59 PM EST | |||
| 315.00 | 18.15 | 21.70 | 19.93 | % | 0.06 | 0 | 0 | 0.41 | -0.49 | 0.01 | -0.20 | 1/9/2026 3:59:59 PM EST | |||
| 320.00 | 20.80 | 24.40 | 22.60 | 22.85 | % | 0.07 | 10 | 0 | 0.40 | -0.54 | 0.01 | -0.20 | 1/9/2026 | 1/9/2026 3:59:59 PM EST | |
| 325.00 | 23.65 | 27.20 | 25.43 | % | 0.08 | 0 | 0 | 0.40 | -0.58 | 0.01 | -0.19 | 1/9/2026 3:59:59 PM EST | |||
| 330.00 | 26.55 | 30.30 | 28.43 | % | 0.09 | 0 | 0 | 0.39 | -0.62 | 0.01 | -0.18 | 1/9/2026 3:59:59 PM EST | |||
| 335.00 | 29.90 | 33.60 | 31.75 | % | 0.09 | 0 | 0 | 0.39 | -0.66 | 0.01 | -0.18 | 1/9/2026 3:59:59 PM EST | |||
| 340.00 | 33.85 | 37.20 | 35.53 | % | 0.10 | 0 | 0 | 0.39 | -0.70 | 0.01 | -0.17 | 1/9/2026 3:59:59 PM EST | |||
| 345.00 | 37.50 | 41.00 | 39.25 | % | 0.11 | 0 | 0 | 0.39 | -0.73 | 0.01 | -0.16 | 1/9/2026 3:59:59 PM EST | |||
| 350.00 | 41.45 | 45.05 | 43.25 | % | 0.12 | 0 | 0 | 0.39 | -0.77 | 0.01 | -0.15 | 1/9/2026 3:59:59 PM EST | |||
| 355.00 | 45.60 | 49.25 | 47.43 | % | 0.13 | 0 | 0 | 0.39 | -0.80 | 0.01 | -0.13 | 1/9/2026 3:59:59 PM EST | |||
| 360.00 | 50.10 | 53.65 | 51.88 | % | 0.14 | 0 | 0 | 0.39 | -0.82 | 0.01 | -0.12 | 1/9/2026 3:59:59 PM EST | |||
| 365.00 | 54.40 | 58.05 | 56.23 | % | 0.15 | 0 | 0 | 0.39 | -0.85 | 0.01 | -0.11 | 1/9/2026 3:59:59 PM EST | |||
| 370.00 | 59.00 | 62.60 | 60.80 | % | 0.16 | 0 | 0 | 0.39 | -0.87 | 0.00 | -0.10 | 1/9/2026 3:59:59 PM EST | |||
| 375.00 | 64.65 | 67.20 | 65.93 | % | 0.18 | 0 | 0 | 0.42 | -0.88 | 0.00 | -0.09 | 1/9/2026 3:59:59 PM EST | |||
| 380.00 | 68.65 | 71.85 | 70.25 | % | 0.18 | 0 | 0 | 0.49 | -0.90 | 0.00 | -0.08 | 1/9/2026 3:59:59 PM EST |