Options Chain for ROYAL CARIBBEAN GROUP COM (RCL) - $273.59 as of 4/3/2026 3:46:14 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 | 63.60 | 67.50 | 65.55 | % | 0.30 | 0 | 0 | 0.69 | 0.86 | 0.00 | -0.17 | 4/2/2026 3:59:59 PM EST | |||
| 220.00 | 58.90 | 62.90 | 60.90 | % | 0.28 | 0 | 0 | 0.67 | 0.85 | 0.00 | -0.18 | 4/2/2026 3:59:59 PM EST | |||
| 225.00 | 55.30 | 59.50 | 57.40 | % | 0.26 | 0 | 0 | 0.67 | 0.83 | 0.00 | -0.19 | 4/2/2026 3:59:59 PM EST | |||
| 230.00 | 51.30 | 55.10 | 53.20 | % | 0.23 | 0 | 0 | 0.66 | 0.81 | 0.00 | -0.20 | 4/2/2026 3:59:59 PM EST | |||
| 235.00 | 47.50 | 51.20 | 49.35 | % | 0.21 | 0 | 0 | 0.65 | 0.78 | 0.00 | -0.21 | 4/2/2026 3:59:59 PM EST | |||
| 240.00 | 43.50 | 47.40 | 45.45 | % | 0.19 | 0 | 0 | 0.64 | 0.76 | 0.00 | -0.22 | 4/2/2026 3:59:59 PM EST | |||
| 245.00 | 40.00 | 43.80 | 41.90 | % | 0.17 | 0 | 0 | 0.63 | 0.73 | 0.01 | -0.23 | 4/2/2026 3:59:59 PM EST | |||
| 250.00 | 36.50 | 40.30 | 38.40 | % | 0.15 | 0 | 0 | 0.62 | 0.70 | 0.01 | -0.23 | 4/2/2026 3:59:59 PM EST | |||
| 255.00 | 33.50 | 37.00 | 35.25 | % | 0.14 | 0 | 0 | 0.61 | 0.67 | 0.01 | -0.24 | 4/2/2026 3:59:59 PM EST | |||
| 260.00 | 30.00 | 33.70 | 31.85 | % | 0.12 | 0 | 0 | 0.60 | 0.64 | 0.01 | -0.24 | 4/2/2026 3:59:59 PM EST | |||
| 265.00 | 27.00 | 31.10 | 29.05 | % | 0.11 | 0 | 0 | 0.59 | 0.61 | 0.01 | -0.25 | 4/2/2026 3:59:59 PM EST | |||
| 270.00 | 24.50 | 28.00 | 26.25 | % | 0.10 | 0 | 0 | 0.59 | 0.58 | 0.01 | -0.25 | 4/2/2026 3:59:59 PM EST | |||
| 275.00 | 21.60 | 25.50 | 23.55 | % | 0.09 | 0 | 0 | 0.58 | 0.54 | 0.01 | -0.25 | 4/2/2026 3:59:59 PM EST | |||
| 280.00 | 19.00 | 23.10 | 21.05 | 21.00 | % | 0.08 | 5 | 0 | 0.57 | 0.51 | 0.01 | -0.25 | 4/2/2026 | 4/2/2026 3:59:59 PM EST | |
| 285.00 | 17.30 | 21.00 | 19.15 | % | 0.07 | 0 | 0 | 0.58 | 0.48 | 0.01 | -0.24 | 4/2/2026 3:59:59 PM EST | |||
| 290.00 | 14.70 | 19.00 | 16.85 | % | 0.06 | 0 | 0 | 0.57 | 0.44 | 0.01 | -0.24 | 4/2/2026 3:59:59 PM EST | |||
| 295.00 | 13.30 | 17.00 | 15.15 | % | 0.05 | 0 | 0 | 0.57 | 0.41 | 0.01 | -0.23 | 4/2/2026 3:59:59 PM EST | |||
| 300.00 | 11.50 | 15.30 | 13.40 | % | 0.04 | 0 | 0 | 0.56 | 0.38 | 0.01 | -0.22 | 4/2/2026 3:59:59 PM EST | |||
| 305.00 | 10.10 | 13.70 | 11.90 | % | 0.04 | 0 | 0 | 0.56 | 0.34 | 0.01 | -0.22 | 4/2/2026 3:59:59 PM EST | |||
| 310.00 | 8.50 | 12.40 | 10.45 | % | 0.03 | 0 | 0 | 0.56 | 0.31 | 0.01 | -0.21 | 4/2/2026 3:59:59 PM EST | |||
| 315.00 | 7.30 | 11.20 | 9.25 | % | 0.03 | 0 | 0 | 0.55 | 0.28 | 0.01 | -0.20 | 4/2/2026 3:59:59 PM EST | |||
| 320.00 | 6.20 | 10.00 | 8.10 | % | 0.03 | 0 | 0 | 0.55 | 0.26 | 0.01 | -0.19 | 4/2/2026 3:59:59 PM EST | |||
| 325.00 | 5.10 | 9.00 | 7.05 | % | 0.02 | 0 | 0 | 0.55 | 0.23 | 0.01 | -0.17 | 4/2/2026 3:59:59 PM EST | |||
| 330.00 | 4.20 | 8.00 | 6.10 | % | 0.02 | 0 | 0 | 0.55 | 0.21 | 0.01 | -0.16 | 4/2/2026 3:59:59 PM EST | |||
| 335.00 | 3.40 | 7.40 | 5.40 | % | 0.02 | 0 | 0 | 0.54 | 0.19 | 0.00 | -0.15 | 4/2/2026 3:59:59 PM EST | |||
| 340.00 | 2.70 | 6.70 | 4.70 | % | 0.01 | 0 | 0 | 0.54 | 0.17 | 0.00 | -0.14 | 4/2/2026 3:59:59 PM EST | |||
| 345.00 | 2.10 | 6.00 | 4.05 | 3.85 | % | 0.01 | 1 | 0 | 0.54 | 0.15 | 0.00 | -0.13 | 4/2/2026 | 4/2/2026 3:59:59 PM EST | |
| 350.00 | 1.60 | 5.50 | 3.55 | % | 0.01 | 0 | 0 | 0.53 | 0.13 | 0.00 | -0.12 | 4/2/2026 3:59:59 PM EST | |||
| 355.00 | 1.10 | 5.00 | 3.05 | % | 0.01 | 0 | 0 | 0.53 | 0.11 | 0.00 | -0.11 | 4/2/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 215.00 | 3.20 | 7.40 | 5.30 | 5.10 | % | 0.02 | 10 | 0 | 0.68 | -0.14 | 0.00 | -0.17 | 4/2/2026 | 4/2/2026 3:59:59 PM EST | |
| 220.00 | 4.00 | 8.10 | 6.05 | % | 0.03 | 0 | 0 | 0.67 | -0.15 | 0.00 | -0.18 | 4/2/2026 3:59:59 PM EST | |||
| 225.00 | 4.90 | 9.00 | 6.95 | % | 0.03 | 0 | 0 | 0.66 | -0.17 | 0.00 | -0.19 | 4/2/2026 3:59:59 PM EST | |||
| 230.00 | 5.90 | 10.00 | 7.95 | % | 0.03 | 0 | 0 | 0.65 | -0.19 | 0.00 | -0.20 | 4/2/2026 3:59:59 PM EST | |||
| 235.00 | 7.20 | 11.10 | 9.15 | % | 0.04 | 0 | 0 | 0.64 | -0.22 | 0.00 | -0.21 | 4/2/2026 3:59:59 PM EST | |||
| 240.00 | 8.20 | 12.30 | 10.25 | 10.18 | % | 0.04 | 2 | 0 | 0.63 | -0.24 | 0.00 | -0.22 | 4/2/2026 | 4/2/2026 3:59:59 PM EST | |
| 245.00 | 9.70 | 13.70 | 11.70 | % | 0.05 | 0 | 0 | 0.62 | -0.27 | 0.01 | -0.23 | 4/2/2026 3:59:59 PM EST | |||
| 250.00 | 11.20 | 15.20 | 13.20 | % | 0.05 | 0 | 0 | 0.61 | -0.30 | 0.01 | -0.23 | 4/2/2026 3:59:59 PM EST | |||
| 255.00 | 12.70 | 16.80 | 14.75 | % | 0.06 | 0 | 0 | 0.60 | -0.33 | 0.01 | -0.24 | 4/2/2026 3:59:59 PM EST | |||
| 260.00 | 14.60 | 18.80 | 16.70 | % | 0.06 | 0 | 0 | 0.60 | -0.36 | 0.01 | -0.24 | 4/2/2026 3:59:59 PM EST | |||
| 265.00 | 16.50 | 20.80 | 18.65 | % | 0.07 | 0 | 0 | 0.59 | -0.39 | 0.01 | -0.25 | 4/2/2026 3:59:59 PM EST | |||
| 270.00 | 18.60 | 23.00 | 20.80 | 19.00 | % | 0.08 | 2 | 0 | 0.58 | -0.42 | 0.01 | -0.25 | 4/2/2026 | 4/2/2026 3:59:59 PM EST | |
| 275.00 | 21.10 | 25.40 | 23.25 | % | 0.08 | 0 | 0 | 0.58 | -0.46 | 0.01 | -0.25 | 4/2/2026 3:59:59 PM EST | |||
| 280.00 | 23.70 | 28.00 | 25.85 | 26.14 | % | 0.09 | 1 | 0 | 0.57 | -0.49 | 0.01 | -0.25 | 4/2/2026 | 4/2/2026 3:59:59 PM EST | |
| 285.00 | 26.50 | 30.90 | 28.70 | % | 0.10 | 0 | 0 | 0.57 | -0.52 | 0.01 | -0.24 | 4/2/2026 3:59:59 PM EST | |||
| 290.00 | 29.50 | 33.70 | 31.60 | % | 0.11 | 0 | 0 | 0.56 | -0.56 | 0.01 | -0.24 | 4/2/2026 3:59:59 PM EST | |||
| 295.00 | 32.70 | 37.00 | 34.85 | % | 0.12 | 0 | 0 | 0.56 | -0.59 | 0.01 | -0.23 | 4/2/2026 3:59:59 PM EST | |||
| 300.00 | 36.00 | 40.00 | 38.00 | % | 0.13 | 0 | 0 | 0.55 | -0.62 | 0.01 | -0.22 | 4/2/2026 3:59:59 PM EST | |||
| 305.00 | 39.50 | 43.50 | 41.50 | % | 0.14 | 0 | 0 | 0.55 | -0.66 | 0.01 | -0.22 | 4/2/2026 3:59:59 PM EST | |||
| 310.00 | 43.00 | 47.00 | 45.00 | % | 0.15 | 0 | 0 | 0.55 | -0.69 | 0.01 | -0.21 | 4/2/2026 3:59:59 PM EST | |||
| 315.00 | 46.80 | 50.70 | 48.75 | % | 0.15 | 0 | 0 | 0.54 | -0.72 | 0.01 | -0.20 | 4/2/2026 3:59:59 PM EST | |||
| 320.00 | 50.70 | 54.50 | 52.60 | % | 0.16 | 0 | 0 | 0.54 | -0.74 | 0.01 | -0.19 | 4/2/2026 3:59:59 PM EST | |||
| 325.00 | 54.70 | 58.40 | 56.55 | % | 0.17 | 0 | 0 | 0.54 | -0.77 | 0.01 | -0.17 | 4/2/2026 3:59:59 PM EST | |||
| 330.00 | 58.80 | 62.50 | 60.65 | % | 0.18 | 0 | 0 | 0.53 | -0.79 | 0.01 | -0.16 | 4/2/2026 3:59:59 PM EST | |||
| 335.00 | 63.00 | 66.80 | 64.90 | % | 0.19 | 0 | 0 | 0.53 | -0.81 | 0.00 | -0.15 | 4/2/2026 3:59:59 PM EST | |||
| 340.00 | 67.40 | 71.00 | 69.20 | % | 0.20 | 0 | 0 | 0.52 | -0.83 | 0.00 | -0.14 | 4/2/2026 3:59:59 PM EST | |||
| 345.00 | 71.80 | 75.60 | 73.70 | % | 0.21 | 0 | 0 | 0.52 | -0.85 | 0.00 | -0.13 | 4/2/2026 3:59:59 PM EST | |||
| 350.00 | 76.30 | 80.20 | 78.25 | % | 0.22 | 0 | 0 | 0.51 | -0.87 | 0.00 | -0.12 | 4/2/2026 3:59:59 PM EST | |||
| 355.00 | 81.00 | 84.80 | 82.90 | % | 0.23 | 0 | 0 | 0.51 | -0.89 | 0.00 | -0.11 | 4/2/2026 3:59:59 PM EST |