Options Chain for ROYAL CARIBBEAN GROUP COM (RCL) - $286.52 as of 3/12/2026 1:16:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 215.00 | 57.50 | 61.25 | 59.38 | % | 0.28 | 0 | 0 | 0.69 | 0.84 | 0.00 | -0.18 | 3/12/2026 3:59:49 PM EST | |||
| 220.00 | 53.50 | 57.30 | 55.40 | % | 0.25 | 0 | 0 | 0.69 | 0.82 | 0.00 | -0.20 | 3/12/2026 3:59:49 PM EST | |||
| 225.00 | 50.00 | 53.55 | 51.78 | % | 0.23 | 0 | 0 | 0.68 | 0.79 | 0.00 | -0.21 | 3/12/2026 3:59:49 PM EST | |||
| 230.00 | 46.10 | 49.95 | 48.03 | % | 0.21 | 0 | 0 | 0.68 | 0.77 | 0.00 | -0.22 | 3/12/2026 3:59:49 PM EST | |||
| 235.00 | 42.60 | 46.50 | 44.55 | % | 0.19 | 0 | 0 | 0.67 | 0.74 | 0.00 | -0.23 | 3/12/2026 3:59:49 PM EST | |||
| 240.00 | 39.25 | 43.05 | 41.15 | % | 0.17 | 0 | 0 | 0.67 | 0.72 | 0.01 | -0.23 | 3/12/2026 3:59:49 PM EST | |||
| 245.00 | 36.00 | 40.00 | 38.00 | % | 0.16 | 0 | 0 | 0.66 | 0.69 | 0.01 | -0.24 | 3/12/2026 3:59:49 PM EST | |||
| 250.00 | 32.75 | 36.75 | 34.75 | % | 0.14 | 0 | 0 | 0.65 | 0.66 | 0.01 | -0.25 | 3/12/2026 3:59:49 PM EST | |||
| 255.00 | 29.65 | 33.50 | 31.58 | % | 0.12 | 0 | 0 | 0.64 | 0.63 | 0.01 | -0.25 | 3/12/2026 3:59:49 PM EST | |||
| 260.00 | 27.00 | 30.65 | 28.83 | % | 0.11 | 0 | 0 | 0.64 | 0.60 | 0.01 | -0.26 | 3/12/2026 3:59:49 PM EST | |||
| 265.00 | 24.00 | 27.75 | 25.88 | % | 0.10 | 0 | 0 | 0.62 | 0.57 | 0.01 | -0.26 | 3/12/2026 3:59:49 PM EST | |||
| 270.00 | 21.50 | 25.50 | 23.50 | % | 0.09 | 0 | 0 | 0.62 | 0.53 | 0.01 | -0.26 | 3/12/2026 3:59:49 PM EST | |||
| 275.00 | 19.50 | 23.45 | 21.48 | % | 0.08 | 0 | 0 | 0.62 | 0.50 | 0.01 | -0.26 | 3/12/2026 3:59:49 PM EST | |||
| 280.00 | 17.50 | 21.35 | 19.43 | % | 0.07 | 0 | 0 | 0.62 | 0.47 | 0.01 | -0.26 | 3/12/2026 3:59:49 PM EST | |||
| 285.00 | 15.60 | 19.50 | 17.55 | % | 0.06 | 0 | 0 | 0.62 | 0.44 | 0.01 | -0.26 | 3/12/2026 3:59:49 PM EST | |||
| 290.00 | 13.70 | 17.75 | 15.73 | % | 0.05 | 0 | 0 | 0.62 | 0.41 | 0.01 | -0.25 | 3/12/2026 3:59:49 PM EST | |||
| 295.00 | 12.20 | 16.15 | 14.18 | 14.50 | % | 0.05 | 2 | 0 | 0.62 | 0.38 | 0.01 | -0.25 | 3/12/2026 | 3/12/2026 3:59:49 PM EST | |
| 300.00 | 12.40 | 14.75 | 13.58 | % | 0.05 | 0 | 0 | 0.64 | 0.35 | 0.01 | -0.24 | 3/12/2026 3:59:49 PM EST | |||
| 305.00 | 9.45 | 13.40 | 11.43 | % | 0.04 | 0 | 0 | 0.61 | 0.33 | 0.01 | -0.23 | 3/12/2026 3:59:49 PM EST | |||
| 310.00 | 9.95 | 12.20 | 11.08 | % | 0.04 | 0 | 0 | 0.64 | 0.30 | 0.01 | -0.22 | 3/12/2026 3:59:49 PM EST | |||
| 315.00 | 7.05 | 11.00 | 9.03 | % | 0.03 | 0 | 0 | 0.61 | 0.28 | 0.01 | -0.21 | 3/12/2026 3:59:49 PM EST | |||
| 320.00 | 6.05 | 10.10 | 8.08 | % | 0.03 | 0 | 0 | 0.61 | 0.25 | 0.01 | -0.20 | 3/12/2026 3:59:49 PM EST | |||
| 325.00 | 5.00 | 9.20 | 7.10 | % | 0.02 | 0 | 0 | 0.60 | 0.23 | 0.01 | -0.19 | 3/12/2026 3:59:49 PM EST | |||
| 330.00 | 4.25 | 8.35 | 6.30 | % | 0.02 | 0 | 0 | 0.60 | 0.21 | 0.00 | -0.18 | 3/12/2026 3:59:49 PM EST | |||
| 335.00 | 3.50 | 7.60 | 5.55 | % | 0.02 | 0 | 0 | 0.60 | 0.19 | 0.00 | -0.17 | 3/12/2026 3:59:49 PM EST | |||
| 340.00 | 2.84 | 6.95 | 4.90 | % | 0.01 | 0 | 0 | 0.60 | 0.17 | 0.00 | -0.15 | 3/12/2026 3:59:49 PM EST | |||
| 345.00 | 2.30 | 6.40 | 4.35 | % | 0.01 | 0 | 0 | 0.60 | 0.15 | 0.00 | -0.14 | 3/12/2026 3:59:49 PM EST | |||
| 350.00 | 2.00 | 5.85 | 3.93 | % | 0.01 | 0 | 0 | 0.60 | 0.13 | 0.00 | -0.13 | 3/12/2026 3:59:49 PM EST | |||
| 355.00 | 1.50 | 5.45 | 3.48 | % | 0.01 | 0 | 0 | 0.59 | 0.12 | 0.00 | -0.12 | 3/12/2026 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 215.00 | 5.00 | 8.75 | 6.88 | 6.50 | % | 0.03 | 10 | 0 | 0.70 | -0.16 | 0.00 | -0.18 | 3/12/2026 | 3/12/2026 3:59:49 PM EST | |
| 220.00 | 6.00 | 9.70 | 7.85 | 7.65 | % | 0.04 | 1 | 0 | 0.69 | -0.18 | 0.00 | -0.20 | 3/12/2026 | 3/12/2026 3:59:49 PM EST | |
| 225.00 | 7.00 | 10.20 | 8.60 | % | 0.04 | 0 | 0 | 0.67 | -0.21 | 0.00 | -0.21 | 3/12/2026 3:59:49 PM EST | |||
| 230.00 | 8.50 | 12.30 | 10.40 | 10.20 | % | 0.05 | 1 | 0 | 0.68 | -0.23 | 0.00 | -0.22 | 3/12/2026 | 3/12/2026 3:59:49 PM EST | |
| 235.00 | 10.00 | 14.05 | 12.03 | % | 0.05 | 0 | 0 | 0.68 | -0.26 | 0.00 | -0.23 | 3/12/2026 3:59:49 PM EST | |||
| 240.00 | 11.50 | 15.65 | 13.58 | % | 0.06 | 0 | 0 | 0.67 | -0.28 | 0.01 | -0.23 | 3/12/2026 3:59:49 PM EST | |||
| 245.00 | 13.15 | 15.10 | 14.13 | % | 0.06 | 0 | 0 | 0.63 | -0.31 | 0.01 | -0.24 | 3/12/2026 3:59:49 PM EST | |||
| 250.00 | 15.00 | 18.85 | 16.93 | 15.91 | % | 0.07 | 1 | 0 | 0.65 | -0.34 | 0.01 | -0.25 | 3/12/2026 | 3/12/2026 3:59:49 PM EST | |
| 255.00 | 17.00 | 20.80 | 18.90 | % | 0.07 | 0 | 0 | 0.65 | -0.37 | 0.01 | -0.25 | 3/12/2026 3:59:49 PM EST | |||
| 260.00 | 19.00 | 22.85 | 20.93 | 20.69 | % | 0.08 | 22 | 0 | 0.63 | -0.40 | 0.01 | -0.26 | 3/12/2026 | 3/12/2026 3:59:49 PM EST | |
| 265.00 | 21.50 | 25.00 | 23.25 | % | 0.09 | 0 | 0 | 0.63 | -0.43 | 0.01 | -0.26 | 3/12/2026 3:59:49 PM EST | |||
| 270.00 | 24.00 | 27.60 | 25.80 | % | 0.10 | 0 | 0 | 0.62 | -0.47 | 0.01 | -0.26 | 3/12/2026 3:59:49 PM EST | |||
| 275.00 | 26.50 | 30.50 | 28.50 | % | 0.10 | 0 | 0 | 0.62 | -0.50 | 0.01 | -0.26 | 3/12/2026 3:59:49 PM EST | |||
| 280.00 | 29.50 | 33.45 | 31.48 | 30.00 | % | 0.11 | 2 | 0 | 0.62 | -0.53 | 0.01 | -0.26 | 3/12/2026 | 3/12/2026 3:59:49 PM EST | |
| 285.00 | 32.70 | 36.60 | 34.65 | % | 0.12 | 0 | 0 | 0.62 | -0.56 | 0.01 | -0.26 | 3/12/2026 3:59:49 PM EST | |||
| 290.00 | 35.90 | 39.85 | 37.88 | 35.25 | % | 0.13 | 2 | 0 | 0.62 | -0.59 | 0.01 | -0.25 | 3/12/2026 | 3/12/2026 3:59:49 PM EST | |
| 295.00 | 39.25 | 43.25 | 41.25 | % | 0.14 | 0 | 0 | 0.61 | -0.62 | 0.01 | -0.25 | 3/12/2026 3:59:49 PM EST | |||
| 300.00 | 42.70 | 46.75 | 44.73 | % | 0.15 | 0 | 0 | 0.61 | -0.65 | 0.01 | -0.24 | 3/12/2026 3:59:49 PM EST | |||
| 305.00 | 46.50 | 50.40 | 48.45 | % | 0.16 | 0 | 0 | 0.61 | -0.67 | 0.01 | -0.23 | 3/12/2026 3:59:49 PM EST | |||
| 310.00 | 50.25 | 54.15 | 52.20 | % | 0.17 | 0 | 0 | 0.61 | -0.70 | 0.01 | -0.22 | 3/12/2026 3:59:49 PM EST | |||
| 315.00 | 54.15 | 58.05 | 56.10 | % | 0.18 | 0 | 0 | 0.61 | -0.72 | 0.01 | -0.21 | 3/12/2026 3:59:49 PM EST | |||
| 320.00 | 58.20 | 62.05 | 60.13 | % | 0.19 | 0 | 0 | 0.61 | -0.75 | 0.01 | -0.20 | 3/12/2026 3:59:49 PM EST | |||
| 325.00 | 62.30 | 66.15 | 64.23 | % | 0.20 | 0 | 0 | 0.61 | -0.77 | 0.01 | -0.19 | 3/12/2026 3:59:49 PM EST | |||
| 330.00 | 66.50 | 70.40 | 68.45 | % | 0.21 | 0 | 0 | 0.60 | -0.79 | 0.00 | -0.18 | 3/12/2026 3:59:49 PM EST | |||
| 335.00 | 70.85 | 74.85 | 72.85 | % | 0.22 | 0 | 0 | 0.61 | -0.81 | 0.00 | -0.17 | 3/12/2026 3:59:49 PM EST | |||
| 340.00 | 75.25 | 79.05 | 77.15 | % | 0.23 | 0 | 0 | 0.60 | -0.83 | 0.00 | -0.15 | 3/12/2026 3:59:49 PM EST | |||
| 345.00 | 79.60 | 83.55 | 81.58 | 81.25 | % | 0.24 | 4 | 0 | 0.60 | -0.85 | 0.00 | -0.14 | 3/12/2026 | 3/12/2026 3:59:49 PM EST | |
| 350.00 | 84.10 | 88.15 | 86.13 | 85.77 | % | 0.25 | 4 | 0 | 0.60 | -0.87 | 0.00 | -0.13 | 3/12/2026 | 3/12/2026 3:59:49 PM EST | |
| 355.00 | 88.75 | 92.70 | 90.73 | % | 0.26 | 0 | 0 | 0.59 | -0.88 | 0.00 | -0.12 | 3/12/2026 3:59:49 PM EST |