Options Chain for ROYAL CARIBBEAN GROUP COM (RCL) - $275.99 as of 4/10/2026 5:13:43 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 | 128.80 | 132.40 | 130.60 | % | 0.84 | 0 | 0 | 1.39 | 1.00 | 0.00 | -0.01 | 4/17/2026 4:00:04 PM EST | |||
| 160.00 | 123.80 | 127.50 | 125.65 | % | 0.79 | 0 | 0 | 1.33 | 1.00 | 0.00 | -0.02 | 4/17/2026 4:00:04 PM EST | |||
| 165.00 | 118.90 | 122.50 | 120.70 | % | 0.73 | 0 | 1 | 1.28 | 1.00 | 0.00 | -0.02 | 4/17/2026 4:00:04 PM EST | |||
| 170.00 | 113.90 | 117.50 | 115.70 | % | 0.68 | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.03 | 4/17/2026 4:00:04 PM EST | |||
| 175.00 | 109.10 | 112.60 | 110.85 | % | 0.63 | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.03 | 4/17/2026 4:00:04 PM EST | |||
| 180.00 | 104.10 | 107.70 | 105.90 | % | 0.59 | 0 | 1 | 1.13 | 0.99 | 0.00 | -0.04 | 4/17/2026 4:00:04 PM EST | |||
| 185.00 | 99.10 | 102.80 | 100.95 | 100.55 | 0.00 | 0.00% | 0.55 | 0 | 10 | 1.05 | 0.99 | 0.00 | -0.06 | 3/23/2026 | 4/17/2026 4:00:04 PM EST |
| 190.00 | 94.80 | 97.90 | 96.35 | 90.15 | 0.00 | 0.00% | 0.51 | 0 | 2 | 1.01 | 0.98 | 0.00 | -0.08 | 4/10/2026 | 4/17/2026 4:00:04 PM EST |
| 195.00 | 89.50 | 93.10 | 91.30 | % | 0.47 | 0 | 0 | 0.99 | 0.98 | 0.00 | -0.07 | 4/17/2026 4:00:04 PM EST | |||
| 200.00 | 85.10 | 88.20 | 86.65 | 82.35 | 0.00 | 0.00% | 0.43 | 0 | 3 | 0.93 | 0.97 | 0.00 | -0.10 | 3/23/2026 | 4/17/2026 4:00:04 PM EST |
| 210.00 | 75.00 | 78.70 | 76.85 | 87.19 | 0.00 | 0.00% | 0.37 | 0 | 1 | 0.87 | 0.95 | 0.00 | -0.13 | 4/8/2026 | 4/17/2026 4:00:04 PM EST |
| 220.00 | 66.20 | 69.40 | 67.80 | 73.00 | +18.00 | +32.73% | 0.31 | 3 | 7 | 0.59 | 0.93 | 0.00 | -0.16 | 4/17/2026 | 4/17/2026 4:00:04 PM EST |
| 230.00 | 57.00 | 60.30 | 58.65 | 67.10 | +15.12 | +29.09% | 0.26 | 1 | 1 | 0.60 | 0.90 | 0.00 | -0.19 | 4/17/2026 | 4/17/2026 4:00:04 PM EST |
| 240.00 | 48.00 | 51.60 | 49.80 | 57.99 | +11.19 | +23.91% | 0.21 | 2 | 5 | 0.59 | 0.86 | 0.00 | -0.23 | 4/17/2026 | 4/17/2026 4:00:04 PM EST |
| 250.00 | 40.60 | 43.30 | 41.95 | 29.60 | 0.00 | 0.00% | 0.17 | 0 | 6 | 0.60 | 0.81 | 0.01 | -0.27 | 4/16/2026 | 4/17/2026 4:00:04 PM EST |
| 260.00 | 33.10 | 35.30 | 34.20 | 31.40 | 0.00 | 0.00% | 0.13 | 0 | 34 | 0.58 | 0.75 | 0.01 | -0.30 | 4/9/2026 | 4/17/2026 4:00:04 PM EST |
| 270.00 | 26.30 | 29.20 | 27.75 | 28.86 | +12.36 | +74.91% | 0.10 | 22 | 823 | 0.59 | 0.67 | 0.01 | -0.33 | 4/17/2026 | 4/17/2026 4:00:04 PM EST |
| 280.00 | 20.90 | 23.10 | 22.00 | 22.50 | +11.20 | +99.12% | 0.08 | 62 | 439 | 0.57 | 0.59 | 0.01 | -0.35 | 4/17/2026 | 4/17/2026 4:00:04 PM EST |
| 290.00 | 15.60 | 18.00 | 16.80 | 17.06 | +8.56 | +100.71% | 0.06 | 4,362 | 4,190 | 0.57 | 0.51 | 0.01 | -0.35 | 4/17/2026 | 4/17/2026 4:00:04 PM EST |
| 300.00 | 11.70 | 13.50 | 12.60 | 12.85 | +7.10 | +123.48% | 0.04 | 148 | 655 | 0.57 | 0.42 | 0.01 | -0.34 | 4/17/2026 | 4/17/2026 4:00:04 PM EST |
| 310.00 | 8.80 | 9.90 | 9.35 | 9.50 | +5.70 | +150.00% | 0.03 | 7,818 | 830 | 0.57 | 0.34 | 0.01 | -0.31 | 4/17/2026 | 4/17/2026 4:00:04 PM EST |
| 320.00 | 6.00 | 6.80 | 6.40 | 6.70 | +3.75 | +127.12% | 0.02 | 25 | 250 | 0.55 | 0.26 | 0.01 | -0.27 | 4/17/2026 | 4/17/2026 4:00:04 PM EST |
| 330.00 | 4.20 | 4.80 | 4.50 | 4.60 | +2.40 | +109.10% | 0.01 | 43 | 1,563 | 0.55 | 0.20 | 0.01 | -0.23 | 4/17/2026 | 4/17/2026 4:00:04 PM EST |
| 340.00 | 2.85 | 3.80 | 3.33 | 3.20 | +2.00 | +166.67% | 0.01 | 27 | 123 | 0.56 | 0.15 | 0.01 | -0.19 | 4/17/2026 | 4/17/2026 4:00:04 PM EST |
| 350.00 | 2.00 | 2.80 | 2.40 | 2.16 | +1.26 | +140.00% | 0.01 | 288 | 726 | 0.57 | 0.11 | 0.00 | -0.15 | 4/17/2026 | 4/17/2026 4:00:04 PM EST |
| 360.00 | 1.15 | 3.10 | 2.13 | 1.85 | +1.30 | +236.37% | 0.01 | 3 | 43 | 0.59 | 0.08 | 0.00 | -0.12 | 4/17/2026 | 4/17/2026 4:00:04 PM EST |
| 370.00 | 0.70 | 1.50 | 1.10 | 1.35 | +0.93 | +221.43% | 0.00 | 8 | 22 | 0.56 | 0.06 | 0.00 | -0.10 | 4/17/2026 | 4/17/2026 4:00:04 PM EST |
| 380.00 | 0.00 | 2.75 | 1.38 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.75 | 0.04 | 0.00 | -0.06 | 4/15/2026 | 4/17/2026 4:00:04 PM EST |
| 390.00 | 0.20 | 1.65 | 0.93 | 0.52 | -0.23 | -30.67% | 0.00 | 2 | 12 | 0.60 | 0.03 | 0.00 | -0.06 | 4/17/2026 | 4/17/2026 4:00:04 PM EST |
| 400.00 | 0.20 | 1.30 | 0.75 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.62 | 0.02 | 0.00 | -0.05 | 4/16/2026 | 4/17/2026 4:00:04 PM EST |
| 410.00 | 0.00 | 1.15 | 0.58 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.71 | 0.01 | 0.00 | -0.03 | 4/14/2026 | 4/17/2026 4:00:04 PM EST |
| 420.00 | 0.00 | 1.60 | 0.80 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.83 | 0.01 | 0.00 | -0.02 | 4/14/2026 | 4/17/2026 4:00:04 PM EST |
| 430.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 1 | 0.93 | 0.00 | 0.00 | -0.01 | 4/17/2026 4:00:04 PM EST | |||
| 440.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 7 | 0.94 | 0.00 | 0.00 | -0.01 | 4/17/2026 4:00:04 PM EST | |||
| 450.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 10 | 202 | 0.59 | 0.00 | 0.00 | -0.01 | 4/17/2026 | 4/17/2026 4:00:04 PM EST |
| 460.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.04 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/17/2026 4:00:04 PM EST |
| 470.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:04 PM EST | |||
| 480.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 82 | 1.11 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/17/2026 4:00:04 PM EST |
| 490.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.69 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/17/2026 4:00:04 PM EST |
| 500.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 332 | 0.71 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/17/2026 4:00:04 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 | 2.15 | 1.08 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.44 | 0.00 | 0.00 | -0.01 | 4/1/2026 | 4/17/2026 4:00:04 PM EST |
| 160.00 | 0.00 | 2.20 | 1.10 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.38 | 0.00 | 0.00 | -0.02 | 4/14/2026 | 4/17/2026 4:00:04 PM EST |
| 165.00 | 0.00 | 2.20 | 1.10 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.32 | 0.00 | 0.00 | -0.02 | 4/16/2026 | 4/17/2026 4:00:04 PM EST |
| 170.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 5 | 1.27 | 0.00 | 0.00 | -0.03 | 4/17/2026 4:00:04 PM EST | |||
| 175.00 | 0.00 | 1.60 | 0.80 | 0.15 | -0.25 | -62.50% | 0.00 | 1 | 8 | 1.12 | 0.00 | 0.00 | -0.03 | 4/17/2026 | 4/17/2026 4:00:04 PM EST |
| 180.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.96 | -0.01 | 0.00 | -0.04 | 4/14/2026 | 4/17/2026 4:00:04 PM EST |
| 185.00 | 0.20 | 0.55 | 0.38 | 0.40 | -0.21 | -34.43% | 0.00 | 2 | 22 | 0.77 | -0.01 | 0.00 | -0.06 | 4/17/2026 | 4/17/2026 4:00:04 PM EST |
| 190.00 | 0.10 | 1.15 | 0.63 | 0.40 | -0.27 | -40.30% | 0.00 | 17 | 34 | 0.74 | -0.02 | 0.00 | -0.08 | 4/17/2026 | 4/17/2026 4:00:04 PM EST |
| 195.00 | 0.00 | 0.80 | 0.40 | 0.55 | -0.27 | -32.93% | 0.00 | 4 | 21 | 0.79 | -0.02 | 0.00 | -0.07 | 4/17/2026 | 4/17/2026 4:00:04 PM EST |
| 200.00 | 0.50 | 1.10 | 0.80 | 0.60 | -0.77 | -56.21% | 0.00 | 48 | 149 | 0.74 | -0.03 | 0.00 | -0.10 | 4/17/2026 | 4/17/2026 4:00:04 PM EST |
| 210.00 | 0.50 | 1.55 | 1.03 | 0.90 | -1.30 | -59.10% | 0.00 | 37 | 196 | 0.68 | -0.05 | 0.00 | -0.13 | 4/17/2026 | 4/17/2026 4:00:04 PM EST |
| 220.00 | 1.40 | 2.05 | 1.73 | 1.75 | -1.53 | -46.65% | 0.01 | 27 | 277 | 0.68 | -0.07 | 0.00 | -0.16 | 4/17/2026 | 4/17/2026 4:00:04 PM EST |
| 230.00 | 2.15 | 2.95 | 2.55 | 2.58 | -2.42 | -48.40% | 0.01 | 35 | 373 | 0.66 | -0.10 | 0.00 | -0.19 | 4/17/2026 | 4/17/2026 4:00:04 PM EST |
| 240.00 | 3.50 | 4.20 | 3.85 | 3.80 | -3.20 | -45.72% | 0.02 | 28 | 634 | 0.64 | -0.14 | 0.00 | -0.23 | 4/17/2026 | 4/17/2026 4:00:04 PM EST |
| 250.00 | 5.20 | 6.00 | 5.60 | 5.40 | -4.30 | -44.33% | 0.02 | 113 | 604 | 0.63 | -0.19 | 0.01 | -0.27 | 4/17/2026 | 4/17/2026 4:00:04 PM EST |
| 260.00 | 7.80 | 8.80 | 8.30 | 7.70 | -6.35 | -45.20% | 0.03 | 384 | 5,623 | 0.62 | -0.25 | 0.01 | -0.30 | 4/17/2026 | 4/17/2026 4:00:04 PM EST |
| 270.00 | 10.40 | 12.50 | 11.45 | 11.20 | -6.60 | -37.08% | 0.04 | 71 | 916 | 0.61 | -0.33 | 0.01 | -0.33 | 4/17/2026 | 4/17/2026 4:00:04 PM EST |
| 280.00 | 14.80 | 16.30 | 15.55 | 15.10 | -5.30 | -25.98% | 0.06 | 34 | 710 | 0.60 | -0.41 | 0.01 | -0.35 | 4/17/2026 | 4/17/2026 4:00:04 PM EST |
| 290.00 | 19.40 | 21.40 | 20.40 | 20.58 | -9.47 | -31.52% | 0.07 | 19 | 156 | 0.60 | -0.49 | 0.01 | -0.35 | 4/17/2026 | 4/17/2026 4:00:04 PM EST |
| 300.00 | 24.80 | 27.10 | 25.95 | 26.00 | -11.30 | -30.30% | 0.09 | 128 | 147 | 0.58 | -0.58 | 0.01 | -0.34 | 4/17/2026 | 4/17/2026 4:00:04 PM EST |
| 310.00 | 31.20 | 33.90 | 32.55 | 28.40 | -18.64 | -39.63% | 0.10 | 3 | 3,008 | 0.57 | -0.66 | 0.01 | -0.31 | 4/17/2026 | 4/17/2026 4:00:04 PM EST |
| 320.00 | 38.70 | 41.50 | 40.10 | 34.20 | -19.70 | -36.55% | 0.13 | 1 | 944 | 0.57 | -0.74 | 0.01 | -0.27 | 4/17/2026 | 4/17/2026 4:00:04 PM EST |
| 330.00 | 46.90 | 49.70 | 48.30 | 62.95 | 0.00 | 0.00% | 0.15 | 0 | 18 | 0.58 | -0.80 | 0.01 | -0.23 | 4/16/2026 | 4/17/2026 4:00:04 PM EST |
| 340.00 | 55.50 | 58.50 | 57.00 | % | 0.17 | 0 | 2 | 0.58 | -0.85 | 0.01 | -0.19 | 4/17/2026 4:00:04 PM EST | |||
| 350.00 | 64.60 | 67.90 | 66.25 | 62.05 | -23.68 | -27.63% | 0.19 | 1 | 2 | 0.65 | -0.89 | 0.00 | -0.15 | 4/17/2026 | 4/17/2026 4:00:04 PM EST |
| 360.00 | 74.00 | 77.30 | 75.65 | % | 0.21 | 0 | 1 | 0.67 | -0.92 | 0.00 | -0.12 | 4/17/2026 4:00:04 PM EST | |||
| 370.00 | 83.50 | 87.10 | 85.30 | 93.45 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.70 | -0.94 | 0.00 | -0.10 | 3/23/2026 | 4/17/2026 4:00:04 PM EST |
| 380.00 | 93.30 | 97.00 | 95.15 | % | 0.25 | 0 | 0 | 0.71 | -0.96 | 0.00 | -0.06 | 4/17/2026 4:00:04 PM EST | |||
| 390.00 | 103.10 | 106.70 | 104.90 | 122.00 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.81 | -0.97 | 0.00 | -0.06 | 4/7/2026 | 4/17/2026 4:00:04 PM EST |
| 400.00 | 113.10 | 116.20 | 114.65 | 133.20 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.80 | -0.98 | 0.00 | -0.05 | 4/7/2026 | 4/17/2026 4:00:04 PM EST |
| 410.00 | 123.10 | 126.60 | 124.85 | 143.30 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.90 | -0.99 | 0.00 | -0.03 | 4/7/2026 | 4/17/2026 4:00:04 PM EST |
| 420.00 | 133.10 | 136.60 | 134.85 | % | 0.32 | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.02 | 4/17/2026 4:00:04 PM EST | |||
| 430.00 | 143.10 | 146.60 | 144.85 | % | 0.34 | 0 | 0 | 0.96 | -1.00 | 0.00 | -0.01 | 4/17/2026 4:00:04 PM EST | |||
| 440.00 | 153.10 | 156.80 | 154.95 | 154.00 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.99 | -1.00 | 0.00 | -0.01 | 4/16/2026 | 4/17/2026 4:00:04 PM EST |
| 450.00 | 163.10 | 166.60 | 164.85 | 181.70 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.98 | -1.00 | 0.00 | -0.01 | 4/7/2026 | 4/17/2026 4:00:04 PM EST |
| 460.00 | 173.00 | 176.60 | 174.80 | % | 0.38 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:04 PM EST | |||
| 470.00 | 183.10 | 186.60 | 184.85 | % | 0.39 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:04 PM EST | |||
| 480.00 | 193.00 | 196.60 | 194.80 | 194.00 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 4:00:04 PM EST |
| 490.00 | 203.10 | 206.60 | 204.85 | 204.00 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 4:00:04 PM EST |
| 500.00 | 213.10 | 216.60 | 214.85 | % | 0.43 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:04 PM EST |