Options Chain for ROYAL CARIBBEAN GROUP COM (RCL) - $274.00 as of 3/26/2026 9:54:06 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 | 118.70 | 122.10 | 120.40 | % | 0.78 | 0 | 0 | 1.08 | 0.99 | 0.00 | -0.04 | 3/26/2026 4:00:05 PM EST | |||
| 160.00 | 113.90 | 117.25 | 115.58 | % | 0.72 | 0 | 0 | 1.01 | 0.98 | 0.00 | -0.07 | 3/26/2026 4:00:05 PM EST | |||
| 165.00 | 109.10 | 112.45 | 110.78 | % | 0.67 | 0 | 1 | 0.97 | 0.97 | 0.00 | -0.07 | 3/26/2026 4:00:05 PM EST | |||
| 170.00 | 104.35 | 107.65 | 106.00 | % | 0.62 | 0 | 0 | 0.94 | 0.97 | 0.00 | -0.09 | 3/26/2026 4:00:05 PM EST | |||
| 175.00 | 99.60 | 102.90 | 101.25 | % | 0.58 | 0 | 0 | 0.91 | 0.96 | 0.00 | -0.09 | 3/26/2026 4:00:05 PM EST | |||
| 180.00 | 94.90 | 98.15 | 96.53 | % | 0.54 | 0 | 1 | 0.88 | 0.95 | 0.00 | -0.10 | 3/26/2026 4:00:05 PM EST | |||
| 185.00 | 90.20 | 93.60 | 91.90 | 100.55 | 0.00 | 0.00% | 0.50 | 0 | 10 | 0.65 | 0.95 | 0.00 | -0.11 | 3/23/2026 | 3/26/2026 4:00:05 PM EST |
| 190.00 | 85.50 | 88.85 | 87.18 | 95.85 | 0.00 | 0.00% | 0.46 | 0 | 1 | 0.65 | 0.94 | 0.00 | -0.12 | 3/23/2026 | 3/26/2026 4:00:05 PM EST |
| 195.00 | 81.00 | 84.10 | 82.55 | % | 0.42 | 0 | 0 | 0.66 | 0.93 | 0.00 | -0.13 | 3/26/2026 4:00:05 PM EST | |||
| 200.00 | 76.45 | 79.55 | 78.00 | 82.35 | 0.00 | 0.00% | 0.39 | 0 | 3 | 0.65 | 0.92 | 0.00 | -0.14 | 3/23/2026 | 3/26/2026 4:00:05 PM EST |
| 210.00 | 67.70 | 70.75 | 69.23 | 77.35 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.65 | 0.89 | 0.00 | -0.15 | 3/23/2026 | 3/26/2026 4:00:05 PM EST |
| 220.00 | 59.05 | 62.30 | 60.68 | % | 0.28 | 0 | 4 | 0.63 | 0.86 | 0.00 | -0.18 | 3/26/2026 4:00:05 PM EST | |||
| 230.00 | 51.35 | 53.10 | 52.23 | 51.98 | % | 0.23 | 1 | 0 | 0.60 | 0.82 | 0.00 | -0.20 | 3/26/2026 | 3/26/2026 4:00:05 PM EST | |
| 240.00 | 43.80 | 46.70 | 45.25 | % | 0.19 | 0 | 2 | 0.61 | 0.77 | 0.00 | -0.21 | 3/26/2026 4:00:05 PM EST | |||
| 250.00 | 37.10 | 39.80 | 38.45 | % | 0.15 | 0 | 4 | 0.61 | 0.71 | 0.01 | -0.23 | 3/26/2026 4:00:05 PM EST | |||
| 260.00 | 30.50 | 33.45 | 31.98 | % | 0.12 | 0 | 31 | 0.59 | 0.65 | 0.01 | -0.24 | 3/26/2026 4:00:05 PM EST | |||
| 270.00 | 25.15 | 27.45 | 26.30 | 25.80 | -0.55 | -2.09% | 0.10 | 6 | 785 | 0.58 | 0.58 | 0.01 | -0.25 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 280.00 | 20.25 | 21.50 | 20.88 | 20.50 | -2.95 | -12.58% | 0.07 | 9 | 165 | 0.56 | 0.52 | 0.01 | -0.25 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 290.00 | 16.20 | 17.25 | 16.73 | 18.55 | +1.45 | +8.48% | 0.06 | 2 | 89 | 0.56 | 0.45 | 0.01 | -0.24 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 300.00 | 12.30 | 13.55 | 12.93 | 13.30 | -1.42 | -9.65% | 0.04 | 9 | 290 | 0.54 | 0.38 | 0.01 | -0.23 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 310.00 | 9.55 | 11.10 | 10.33 | 12.05 | +0.85 | +7.59% | 0.03 | 1 | 539 | 0.55 | 0.32 | 0.01 | -0.21 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 320.00 | 7.25 | 8.70 | 7.98 | 10.05 | 0.00 | 0.00% | 0.02 | 0 | 181 | 0.55 | 0.26 | 0.01 | -0.19 | 3/25/2026 | 3/26/2026 4:00:05 PM EST |
| 330.00 | 5.25 | 6.50 | 5.88 | 7.17 | 0.00 | 0.00% | 0.02 | 0 | 1,530 | 0.53 | 0.21 | 0.01 | -0.16 | 3/25/2026 | 3/26/2026 4:00:05 PM EST |
| 340.00 | 4.45 | 5.20 | 4.83 | 4.70 | -0.70 | -12.97% | 0.01 | 4 | 82 | 0.55 | 0.17 | 0.00 | -0.14 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 350.00 | 2.73 | 4.00 | 3.37 | 4.30 | 0.00 | 0.00% | 0.01 | 0 | 702 | 0.53 | 0.14 | 0.00 | -0.13 | 3/25/2026 | 3/26/2026 4:00:05 PM EST |
| 360.00 | 2.39 | 3.70 | 3.05 | 3.00 | -0.26 | -7.98% | 0.01 | 1 | 20 | 0.56 | 0.11 | 0.00 | -0.11 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 370.00 | 1.95 | 2.69 | 2.32 | 2.50 | -0.04 | -1.58% | 0.01 | 3 | 13 | 0.56 | 0.09 | 0.00 | -0.09 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 380.00 | 1.40 | 2.37 | 1.89 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.57 | 0.08 | 0.00 | -0.08 | 3/25/2026 | 3/26/2026 4:00:05 PM EST |
| 390.00 | 0.91 | 1.97 | 1.44 | 1.09 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.57 | 0.06 | 0.00 | -0.07 | 3/25/2026 | 3/26/2026 4:00:05 PM EST |
| 400.00 | 0.69 | 1.64 | 1.17 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.57 | 0.05 | 0.00 | -0.07 | 3/25/2026 | 3/26/2026 4:00:05 PM EST |
| 410.00 | 0.34 | 1.50 | 0.92 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.57 | 0.05 | 0.00 | -0.06 | 3/23/2026 | 3/26/2026 4:00:05 PM EST |
| 420.00 | 0.18 | 1.28 | 0.73 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.57 | 0.04 | 0.00 | -0.06 | 3/24/2026 | 3/26/2026 4:00:05 PM EST |
| 430.00 | 0.09 | 1.35 | 0.72 | % | 0.00 | 0 | 1 | 0.58 | 0.03 | 0.00 | -0.05 | 3/26/2026 4:00:05 PM EST | |||
| 440.00 | 0.00 | 1.28 | 0.64 | % | 0.00 | 0 | 7 | 0.71 | 0.02 | 0.00 | -0.03 | 3/26/2026 4:00:05 PM EST | |||
| 450.00 | 0.20 | 1.19 | 0.70 | % | 0.00 | 0 | 0 | 0.64 | 0.02 | 0.00 | -0.03 | 3/26/2026 4:00:05 PM EST | |||
| 460.00 | 0.20 | 1.13 | 0.67 | % | 0.00 | 0 | 0 | 0.66 | 0.02 | 0.00 | -0.03 | 3/26/2026 4:00:05 PM EST | |||
| 470.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.74 | 0.01 | 0.00 | -0.02 | 3/26/2026 4:00:05 PM EST | |||
| 480.00 | 0.10 | 1.19 | 0.65 | % | 0.00 | 0 | 1 | 0.68 | 0.01 | 0.00 | -0.02 | 3/26/2026 4:00:05 PM EST | |||
| 490.00 | 0.00 | 0.82 | 0.41 | % | 0.00 | 0 | 0 | 0.77 | 0.01 | 0.00 | -0.01 | 3/26/2026 4:00:05 PM EST | |||
| 500.00 | 0.00 | 0.54 | 0.27 | 0.13 | 0.00 | 0.00% | 0.00 | 171 | 151 | 0.75 | 0.01 | 0.00 | -0.01 | 3/26/2026 | 3/26/2026 4:00:05 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 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 1.09 | -0.01 | 0.00 | -0.04 | 3/26/2026 4:00:05 PM EST | |||
| 160.00 | 0.16 | 2.28 | 1.22 | % | 0.01 | 0 | 3 | 0.81 | -0.02 | 0.00 | -0.07 | 3/26/2026 4:00:05 PM EST | |||
| 165.00 | 0.70 | 1.85 | 1.28 | % | 0.01 | 0 | 3 | 0.82 | -0.03 | 0.00 | -0.07 | 3/26/2026 4:00:05 PM EST | |||
| 170.00 | 0.42 | 2.16 | 1.29 | % | 0.01 | 0 | 5 | 0.77 | -0.03 | 0.00 | -0.09 | 3/26/2026 4:00:05 PM EST | |||
| 175.00 | 0.41 | 3.20 | 1.81 | % | 0.01 | 0 | 1 | 0.77 | -0.04 | 0.00 | -0.09 | 3/26/2026 4:00:05 PM EST | |||
| 180.00 | 1.11 | 2.58 | 1.85 | 1.96 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.76 | -0.05 | 0.00 | -0.10 | 3/23/2026 | 3/26/2026 4:00:05 PM EST |
| 185.00 | 1.42 | 2.86 | 2.14 | % | 0.01 | 0 | 12 | 0.75 | -0.05 | 0.00 | -0.11 | 3/26/2026 4:00:05 PM EST | |||
| 190.00 | 1.71 | 3.20 | 2.46 | % | 0.01 | 0 | 13 | 0.74 | -0.06 | 0.00 | -0.12 | 3/26/2026 4:00:05 PM EST | |||
| 195.00 | 2.27 | 2.86 | 2.57 | % | 0.01 | 0 | 4 | 0.71 | -0.07 | 0.00 | -0.13 | 3/26/2026 4:00:05 PM EST | |||
| 200.00 | 2.40 | 3.30 | 2.85 | 3.00 | -0.24 | -7.41% | 0.01 | 3 | 25 | 0.68 | -0.08 | 0.00 | -0.14 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 210.00 | 3.65 | 4.40 | 4.03 | 3.72 | +0.43 | +13.07% | 0.02 | 4 | 51 | 0.67 | -0.11 | 0.00 | -0.15 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 220.00 | 4.35 | 5.90 | 5.13 | 5.14 | 0.00 | 0.00% | 0.02 | 0 | 39 | 0.63 | -0.14 | 0.00 | -0.18 | 3/24/2026 | 3/26/2026 4:00:05 PM EST |
| 230.00 | 7.20 | 7.80 | 7.50 | 7.42 | +0.92 | +14.16% | 0.03 | 2 | 254 | 0.64 | -0.18 | 0.00 | -0.20 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 240.00 | 9.10 | 10.35 | 9.73 | 9.99 | +1.39 | +16.17% | 0.04 | 3 | 177 | 0.62 | -0.23 | 0.00 | -0.21 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 250.00 | 12.70 | 13.50 | 13.10 | 13.15 | +2.56 | +24.18% | 0.05 | 11 | 296 | 0.62 | -0.29 | 0.01 | -0.23 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 260.00 | 16.15 | 18.00 | 17.08 | 16.57 | +1.97 | +13.50% | 0.07 | 18 | 5,385 | 0.61 | -0.35 | 0.01 | -0.24 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 270.00 | 19.40 | 21.95 | 20.68 | 20.85 | +3.04 | +17.07% | 0.08 | 1 | 178 | 0.58 | -0.42 | 0.01 | -0.25 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 280.00 | 24.55 | 26.30 | 25.43 | 23.55 | +1.85 | +8.53% | 0.09 | 3 | 596 | 0.57 | -0.48 | 0.01 | -0.25 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 290.00 | 29.95 | 32.60 | 31.28 | 29.05 | 0.00 | 0.00% | 0.11 | 0 | 109 | 0.56 | -0.55 | 0.01 | -0.24 | 3/23/2026 | 3/26/2026 4:00:05 PM EST |
| 300.00 | 36.10 | 39.05 | 37.58 | 31.76 | 0.00 | 0.00% | 0.13 | 0 | 141 | 0.55 | -0.62 | 0.01 | -0.23 | 3/25/2026 | 3/26/2026 4:00:05 PM EST |
| 310.00 | 43.65 | 46.75 | 45.20 | % | 0.15 | 0 | 3,012 | 0.56 | -0.68 | 0.01 | -0.21 | 3/26/2026 4:00:05 PM EST | |||
| 320.00 | 51.15 | 53.65 | 52.40 | 52.85 | % | 0.16 | 2 | 945 | 0.55 | -0.74 | 0.01 | -0.19 | 3/26/2026 | 3/26/2026 4:00:05 PM EST | |
| 330.00 | 59.50 | 62.50 | 61.00 | % | 0.18 | 0 | 12 | 0.56 | -0.79 | 0.01 | -0.16 | 3/26/2026 4:00:05 PM EST | |||
| 340.00 | 68.00 | 71.15 | 69.58 | % | 0.20 | 0 | 2 | 0.55 | -0.83 | 0.00 | -0.14 | 3/26/2026 4:00:05 PM EST | |||
| 350.00 | 77.00 | 80.05 | 78.53 | % | 0.22 | 0 | 1 | 0.55 | -0.86 | 0.00 | -0.13 | 3/26/2026 4:00:05 PM EST | |||
| 360.00 | 86.20 | 89.30 | 87.75 | % | 0.24 | 0 | 1 | 0.63 | -0.89 | 0.00 | -0.11 | 3/26/2026 4:00:05 PM EST | |||
| 370.00 | 95.65 | 98.75 | 97.20 | 93.45 | 0.00 | 0.00% | 0.26 | 0 | 14 | 0.64 | -0.91 | 0.00 | -0.09 | 3/23/2026 | 3/26/2026 4:00:05 PM EST |
| 380.00 | 105.15 | 108.45 | 106.80 | % | 0.28 | 0 | 0 | 0.66 | -0.92 | 0.00 | -0.08 | 3/26/2026 4:00:05 PM EST | |||
| 390.00 | 114.80 | 118.35 | 116.58 | % | 0.30 | 0 | 0 | 0.70 | -0.94 | 0.00 | -0.07 | 3/26/2026 4:00:05 PM EST | |||
| 400.00 | 124.65 | 128.15 | 126.40 | % | 0.32 | 0 | 0 | 0.72 | -0.95 | 0.00 | -0.07 | 3/26/2026 4:00:05 PM EST | |||
| 410.00 | 134.55 | 138.25 | 136.40 | % | 0.33 | 0 | 0 | 0.76 | -0.95 | 0.00 | -0.06 | 3/26/2026 4:00:05 PM EST | |||
| 420.00 | 144.55 | 147.95 | 146.25 | % | 0.35 | 0 | 0 | 0.77 | -0.96 | 0.00 | -0.06 | 3/26/2026 4:00:05 PM EST | |||
| 430.00 | 154.50 | 157.95 | 156.23 | % | 0.36 | 0 | 0 | 0.81 | -0.97 | 0.00 | -0.05 | 3/26/2026 4:00:05 PM EST | |||
| 440.00 | 164.50 | 168.15 | 166.33 | % | 0.38 | 0 | 0 | 0.84 | -0.98 | 0.00 | -0.03 | 3/26/2026 4:00:05 PM EST | |||
| 450.00 | 174.75 | 178.15 | 176.45 | % | 0.39 | 0 | 0 | 0.88 | -0.98 | 0.00 | -0.03 | 3/26/2026 4:00:05 PM EST | |||
| 460.00 | 184.50 | 188.15 | 186.33 | % | 0.41 | 0 | 0 | 0.91 | -0.98 | 0.00 | -0.03 | 3/26/2026 4:00:05 PM EST | |||
| 470.00 | 194.60 | 197.90 | 196.25 | % | 0.42 | 0 | 0 | 0.91 | -0.99 | 0.00 | -0.02 | 3/26/2026 4:00:05 PM EST | |||
| 480.00 | 204.50 | 207.90 | 206.20 | % | 0.43 | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.02 | 3/26/2026 4:00:05 PM EST | |||
| 490.00 | 214.50 | 217.90 | 216.20 | % | 0.44 | 0 | 0 | 0.96 | -0.99 | 0.00 | -0.01 | 3/26/2026 4:00:05 PM EST | |||
| 500.00 | 224.50 | 227.90 | 226.20 | % | 0.45 | 0 | 0 | 0.98 | -0.99 | 0.00 | -0.01 | 3/26/2026 4:00:05 PM EST |