Options Chain for ROYAL CARIBBEAN GROUP COM (RCL) - $301.31 as of 3/4/2026 11:46:53 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 | 119.85 | 123.05 | 121.45 | 166.94 | 0.00 | 0.00% | 0.71 | 0 | 1 | 1.03 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 3/4/2026 12:58:54 PM EST |
| 175.00 | 114.50 | 118.05 | 116.28 | 155.25 | 0.00 | 0.00% | 0.66 | 0 | 1 | 0.98 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 3/4/2026 12:58:54 PM EST |
| 180.00 | 110.00 | 113.05 | 111.53 | 134.98 | 0.00 | 0.00% | 0.62 | 0 | 7 | 0.94 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 3/4/2026 12:58:54 PM EST |
| 185.00 | 104.60 | 108.10 | 106.35 | % | 0.57 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 3/4/2026 12:58:54 PM EST | |||
| 190.00 | 100.05 | 103.20 | 101.63 | % | 0.53 | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.01 | 3/4/2026 12:58:54 PM EST | |||
| 195.00 | 95.25 | 98.30 | 96.78 | % | 0.50 | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.01 | 3/4/2026 12:58:54 PM EST | |||
| 200.00 | 90.10 | 93.45 | 91.78 | % | 0.46 | 0 | 0 | 0.78 | 0.98 | 0.00 | -0.03 | 3/4/2026 12:58:54 PM EST | |||
| 210.00 | 81.15 | 83.95 | 82.55 | % | 0.39 | 0 | 0 | 0.73 | 0.97 | 0.00 | -0.05 | 3/4/2026 12:58:54 PM EST | |||
| 220.00 | 71.75 | 74.60 | 73.18 | % | 0.33 | 0 | 0 | 0.69 | 0.94 | 0.00 | -0.07 | 3/4/2026 12:58:54 PM EST | |||
| 230.00 | 62.65 | 65.50 | 64.08 | 88.58 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.56 | 0.92 | 0.00 | -0.10 | 2/24/2026 | 3/4/2026 12:58:54 PM EST |
| 240.00 | 53.55 | 56.70 | 55.13 | 56.55 | 0.00 | 0.00% | 0.23 | 0 | 4 | 0.57 | 0.88 | 0.00 | -0.12 | 3/3/2026 | 3/4/2026 12:58:54 PM EST |
| 250.00 | 45.65 | 48.30 | 46.98 | 57.05 | 0.00 | 0.00% | 0.19 | 0 | 16 | 0.55 | 0.84 | 0.00 | -0.15 | 3/2/2026 | 3/4/2026 12:58:54 PM EST |
| 260.00 | 38.05 | 39.80 | 38.93 | 40.70 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.53 | 0.79 | 0.01 | -0.18 | 3/3/2026 | 3/4/2026 12:58:54 PM EST |
| 270.00 | 31.00 | 32.75 | 31.88 | 45.75 | 0.00 | 0.00% | 0.12 | 0 | 52 | 0.51 | 0.73 | 0.01 | -0.20 | 2/27/2026 | 3/4/2026 12:58:54 PM EST |
| 280.00 | 24.25 | 26.40 | 25.33 | 26.43 | -4.07 | -13.35% | 0.09 | 1 | 134 | 0.49 | 0.66 | 0.01 | -0.21 | 3/4/2026 | 3/4/2026 12:58:54 PM EST |
| 290.00 | 19.10 | 20.80 | 19.95 | 20.50 | -2.48 | -10.80% | 0.07 | 1 | 19 | 0.49 | 0.58 | 0.01 | -0.22 | 3/4/2026 | 3/4/2026 12:58:54 PM EST |
| 300.00 | 14.20 | 16.05 | 15.13 | 17.80 | -4.50 | -20.18% | 0.05 | 12 | 80 | 0.47 | 0.50 | 0.01 | -0.22 | 3/4/2026 | 3/4/2026 12:58:54 PM EST |
| 310.00 | 10.35 | 12.10 | 11.23 | 11.00 | -6.15 | -35.86% | 0.04 | 5 | 253 | 0.47 | 0.41 | 0.01 | -0.21 | 3/4/2026 | 3/4/2026 12:58:54 PM EST |
| 320.00 | 7.60 | 8.95 | 8.28 | 8.50 | -4.06 | -32.33% | 0.03 | 15 | 205 | 0.47 | 0.34 | 0.01 | -0.20 | 3/4/2026 | 3/4/2026 12:58:54 PM EST |
| 330.00 | 5.30 | 6.70 | 6.00 | 7.42 | -1.56 | -17.38% | 0.02 | 2 | 620 | 0.46 | 0.27 | 0.01 | -0.18 | 3/4/2026 | 3/4/2026 12:58:54 PM EST |
| 340.00 | 3.50 | 4.85 | 4.18 | 5.00 | -0.65 | -11.51% | 0.01 | 8,004 | 129 | 0.47 | 0.21 | 0.01 | -0.16 | 3/4/2026 | 3/4/2026 12:58:54 PM EST |
| 350.00 | 2.45 | 3.55 | 3.00 | 3.00 | -1.94 | -39.28% | 0.01 | 8,034 | 8,154 | 0.45 | 0.16 | 0.01 | -0.13 | 3/4/2026 | 3/4/2026 12:58:54 PM EST |
| 360.00 | 1.67 | 3.55 | 2.61 | 2.55 | -0.66 | -20.57% | 0.01 | 7 | 120 | 0.46 | 0.13 | 0.00 | -0.11 | 3/4/2026 | 3/4/2026 12:58:54 PM EST |
| 370.00 | 0.94 | 3.30 | 2.12 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.47 | 0.10 | 0.00 | -0.09 | 3/2/2026 | 3/4/2026 12:58:54 PM EST |
| 380.00 | 0.74 | 3.20 | 1.97 | 3.26 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.49 | 0.07 | 0.00 | -0.07 | 2/24/2026 | 3/4/2026 12:58:54 PM EST |
| 390.00 | 0.46 | 2.18 | 1.32 | 1.22 | +0.50 | +69.45% | 0.00 | 2 | 83 | 0.48 | 0.05 | 0.00 | -0.06 | 3/4/2026 | 3/4/2026 12:58:54 PM EST |
| 400.00 | 0.22 | 1.10 | 0.66 | 1.10 | +0.16 | +17.03% | 0.00 | 6 | 58 | 0.45 | 0.04 | 0.00 | -0.05 | 3/4/2026 | 3/4/2026 12:58:54 PM EST |
| 410.00 | 0.03 | 1.45 | 0.74 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.46 | 0.03 | 0.00 | -0.04 | 3/3/2026 | 3/4/2026 12:58:54 PM EST |
| 420.00 | 0.04 | 1.34 | 0.69 | 0.91 | +0.01 | +1.12% | 0.00 | 3 | 222 | 0.48 | 0.02 | 0.00 | -0.03 | 3/4/2026 | 3/4/2026 12:58:54 PM EST |
| 430.00 | 0.00 | 1.04 | 0.52 | 0.61 | -0.23 | -27.39% | 0.00 | 3 | 2,067 | 0.60 | 0.01 | 0.00 | -0.02 | 3/4/2026 | 3/4/2026 12:58:54 PM EST |
| 440.00 | 0.00 | 1.35 | 0.68 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.66 | 0.01 | 0.00 | -0.01 | 2/26/2026 | 3/4/2026 12:58:54 PM EST |
| 450.00 | 0.00 | 1.20 | 0.60 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.67 | 0.01 | 0.00 | -0.01 | 3/2/2026 | 3/4/2026 12:58:54 PM EST |
| 460.00 | 0.00 | 1.16 | 0.58 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.01 | 3/4/2026 12:58:54 PM EST | |||
| 470.00 | 0.00 | 2.19 | 1.10 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 3/4/2026 12:58:54 PM EST | |||
| 480.00 | 0.00 | 1.04 | 0.52 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 3/4/2026 12:58:54 PM EST | |||
| 490.00 | 0.00 | 1.39 | 0.70 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 3/4/2026 12:58:54 PM EST | |||
| 500.00 | 0.00 | 1.29 | 0.65 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.81 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/4/2026 12:58:54 PM EST |
| 510.00 | 0.00 | 1.43 | 0.72 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 3/4/2026 12:58:54 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 | 2.00 | 1.00 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.02 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/4/2026 12:58:54 PM EST |
| 175.00 | 0.00 | 1.98 | 0.99 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 3/4/2026 12:58:54 PM EST | |||
| 180.00 | 0.00 | 2.60 | 1.30 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.99 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 3/4/2026 12:58:54 PM EST |
| 185.00 | 0.00 | 1.88 | 0.94 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.88 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 3/4/2026 12:58:54 PM EST |
| 190.00 | 0.01 | 2.27 | 1.14 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.65 | -0.01 | 0.00 | -0.01 | 3/2/2026 | 3/4/2026 12:58:54 PM EST |
| 195.00 | 0.00 | 2.01 | 1.01 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.81 | -0.01 | 0.00 | -0.01 | 1/28/2026 | 3/4/2026 12:58:54 PM EST |
| 200.00 | 1.03 | 1.25 | 1.14 | 1.15 | -0.02 | -1.71% | 0.01 | 7 | 239 | 0.65 | -0.02 | 0.00 | -0.03 | 3/4/2026 | 3/4/2026 12:58:54 PM EST |
| 210.00 | 0.60 | 2.27 | 1.44 | 1.98 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.67 | -0.03 | 0.00 | -0.05 | 3/2/2026 | 3/4/2026 12:58:54 PM EST |
| 220.00 | 1.02 | 3.20 | 2.11 | 2.28 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.61 | -0.06 | 0.00 | -0.07 | 3/3/2026 | 3/4/2026 12:58:54 PM EST |
| 230.00 | 1.84 | 4.00 | 2.92 | 2.74 | +0.13 | +4.99% | 0.01 | 2 | 37 | 0.59 | -0.08 | 0.00 | -0.10 | 3/4/2026 | 3/4/2026 12:58:54 PM EST |
| 240.00 | 3.75 | 4.50 | 4.13 | 4.07 | +0.47 | +13.06% | 0.02 | 17 | 56 | 0.56 | -0.12 | 0.00 | -0.12 | 3/4/2026 | 3/4/2026 12:58:54 PM EST |
| 250.00 | 4.95 | 6.30 | 5.63 | 5.40 | +0.36 | +7.15% | 0.02 | 27 | 124 | 0.54 | -0.16 | 0.00 | -0.15 | 3/4/2026 | 3/4/2026 12:58:54 PM EST |
| 260.00 | 7.05 | 8.00 | 7.53 | 7.50 | +0.95 | +14.51% | 0.03 | 14 | 53 | 0.52 | -0.21 | 0.01 | -0.18 | 3/4/2026 | 3/4/2026 12:58:54 PM EST |
| 270.00 | 10.00 | 11.00 | 10.50 | 10.27 | +1.52 | +17.38% | 0.04 | 18 | 77 | 0.51 | -0.27 | 0.01 | -0.20 | 3/4/2026 | 3/4/2026 12:58:54 PM EST |
| 280.00 | 13.25 | 14.55 | 13.90 | 12.70 | +1.02 | +8.74% | 0.05 | 3 | 61 | 0.49 | -0.34 | 0.01 | -0.21 | 3/4/2026 | 3/4/2026 12:58:54 PM EST |
| 290.00 | 17.00 | 19.35 | 18.18 | 17.51 | +0.91 | +5.49% | 0.06 | 1,754 | 61 | 0.47 | -0.42 | 0.01 | -0.22 | 3/4/2026 | 3/4/2026 12:58:54 PM EST |
| 300.00 | 22.95 | 24.65 | 23.80 | 22.55 | +3.26 | +16.90% | 0.08 | 1,828 | 10,860 | 0.48 | -0.50 | 0.01 | -0.22 | 3/4/2026 | 3/4/2026 12:58:54 PM EST |
| 310.00 | 28.35 | 30.85 | 29.60 | 28.88 | +0.88 | +3.15% | 0.10 | 1 | 181 | 0.45 | -0.58 | 0.01 | -0.21 | 3/4/2026 | 3/4/2026 12:58:54 PM EST |
| 320.00 | 35.40 | 38.10 | 36.75 | 37.36 | 0.00 | 0.00% | 0.11 | 0 | 128 | 0.45 | -0.66 | 0.01 | -0.20 | 3/3/2026 | 3/4/2026 12:58:54 PM EST |
| 330.00 | 43.25 | 45.80 | 44.53 | 48.20 | 0.00 | 0.00% | 0.13 | 0 | 91 | 0.45 | -0.73 | 0.01 | -0.18 | 3/3/2026 | 3/4/2026 12:58:54 PM EST |
| 340.00 | 51.65 | 54.60 | 53.13 | 43.97 | 0.00 | 0.00% | 0.16 | 0 | 41 | 0.45 | -0.79 | 0.01 | -0.16 | 2/23/2026 | 3/4/2026 12:58:54 PM EST |
| 350.00 | 60.50 | 63.20 | 61.85 | 43.87 | 0.00 | 0.00% | 0.18 | 0 | 11 | 0.45 | -0.84 | 0.01 | -0.13 | 2/27/2026 | 3/4/2026 12:58:54 PM EST |
| 360.00 | 69.70 | 72.75 | 71.23 | 47.85 | 0.00 | 0.00% | 0.20 | 0 | 114 | 0.46 | -0.87 | 0.00 | -0.11 | 2/26/2026 | 3/4/2026 12:58:54 PM EST |
| 370.00 | 79.15 | 82.55 | 80.85 | 74.30 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.45 | -0.90 | 0.00 | -0.09 | 1/28/2026 | 3/4/2026 12:58:54 PM EST |
| 380.00 | 88.80 | 92.15 | 90.48 | 68.00 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.45 | -0.93 | 0.00 | -0.07 | 2/20/2026 | 3/4/2026 12:58:54 PM EST |
| 390.00 | 98.55 | 101.35 | 99.95 | 78.63 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.45 | -0.95 | 0.00 | -0.06 | 2/20/2026 | 3/4/2026 12:58:54 PM EST |
| 400.00 | 108.45 | 111.80 | 110.13 | 88.17 | 0.00 | 0.00% | 0.28 | 0 | 4 | 0.66 | -0.96 | 0.00 | -0.05 | 2/20/2026 | 3/4/2026 12:58:54 PM EST |
| 410.00 | 118.40 | 122.35 | 120.38 | % | 0.29 | 0 | 0 | 0.69 | -0.97 | 0.00 | -0.04 | 3/4/2026 12:58:54 PM EST | |||
| 420.00 | 128.35 | 132.15 | 130.25 | % | 0.31 | 0 | 0 | 0.72 | -0.98 | 0.00 | -0.03 | 3/4/2026 12:58:54 PM EST | |||
| 430.00 | 138.30 | 142.10 | 140.20 | % | 0.33 | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.02 | 3/4/2026 12:58:54 PM EST | |||
| 440.00 | 148.30 | 151.70 | 150.00 | % | 0.34 | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.01 | 3/4/2026 12:58:54 PM EST | |||
| 450.00 | 158.30 | 161.95 | 160.13 | % | 0.36 | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.01 | 3/4/2026 12:58:54 PM EST | |||
| 460.00 | 168.30 | 171.80 | 170.05 | % | 0.37 | 0 | 0 | 0.86 | -1.00 | 0.00 | -0.01 | 3/4/2026 12:58:54 PM EST | |||
| 470.00 | 178.30 | 181.90 | 180.10 | % | 0.38 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 3/4/2026 12:58:54 PM EST | |||
| 480.00 | 188.30 | 191.65 | 189.98 | % | 0.40 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 3/4/2026 12:58:54 PM EST | |||
| 490.00 | 198.30 | 201.60 | 199.95 | % | 0.41 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 3/4/2026 12:58:54 PM EST | |||
| 500.00 | 208.30 | 211.90 | 210.10 | 154.70 | 0.00 | 0.00% | 0.42 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 3/4/2026 12:58:54 PM EST |
| 510.00 | 218.25 | 222.20 | 220.23 | 164.68 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.01 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 3/4/2026 12:58:54 PM EST |