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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 114.00 | 118.10 | 116.05 | % | 0.68 | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.03 | 4/17/2026 4:00:04 PM EST | |||
| 175.00 | 109.50 | 113.30 | 111.40 | % | 0.64 | 0 | 0 | 0.95 | 0.99 | 0.00 | -0.03 | 4/17/2026 4:00:04 PM EST | |||
| 180.00 | 104.50 | 108.50 | 106.50 | % | 0.59 | 0 | 0 | 0.93 | 0.99 | 0.00 | -0.04 | 4/17/2026 4:00:04 PM EST | |||
| 185.00 | 99.50 | 103.60 | 101.55 | % | 0.55 | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.04 | 4/17/2026 4:00:04 PM EST | |||
| 190.00 | 95.00 | 98.80 | 96.90 | % | 0.51 | 0 | 0 | 0.87 | 0.98 | 0.00 | -0.05 | 4/17/2026 4:00:04 PM EST | |||
| 195.00 | 90.00 | 93.60 | 91.80 | % | 0.47 | 0 | 0 | 0.84 | 0.97 | 0.00 | -0.06 | 4/17/2026 4:00:04 PM EST | |||
| 200.00 | 85.50 | 89.10 | 87.30 | % | 0.44 | 0 | 0 | 0.81 | 0.97 | 0.00 | -0.07 | 4/17/2026 4:00:04 PM EST | |||
| 205.00 | 80.50 | 84.40 | 82.45 | % | 0.40 | 0 | 0 | 0.79 | 0.96 | 0.00 | -0.08 | 4/17/2026 4:00:04 PM EST | |||
| 210.00 | 76.00 | 79.80 | 77.90 | % | 0.37 | 0 | 0 | 0.74 | 0.94 | 0.00 | -0.11 | 4/17/2026 4:00:04 PM EST | |||
| 215.00 | 71.50 | 75.20 | 73.35 | % | 0.34 | 0 | 0 | 0.72 | 0.93 | 0.00 | -0.12 | 4/17/2026 4:00:04 PM EST | |||
| 220.00 | 67.00 | 70.80 | 68.90 | % | 0.31 | 0 | 0 | 0.52 | 0.92 | 0.00 | -0.14 | 4/17/2026 4:00:04 PM EST | |||
| 225.00 | 62.50 | 66.20 | 64.35 | % | 0.29 | 0 | 0 | 0.54 | 0.90 | 0.00 | -0.15 | 4/17/2026 4:00:04 PM EST | |||
| 230.00 | 58.00 | 61.90 | 59.95 | % | 0.26 | 0 | 0 | 0.54 | 0.88 | 0.00 | -0.16 | 4/17/2026 4:00:04 PM EST | |||
| 235.00 | 54.20 | 57.40 | 55.80 | 59.50 | +14.50 | +32.23% | 0.24 | 1 | 1 | 0.55 | 0.86 | 0.00 | -0.18 | 4/17/2026 | 4/17/2026 4:00:04 PM EST |
| 240.00 | 50.00 | 53.20 | 51.60 | % | 0.21 | 0 | 0 | 0.54 | 0.84 | 0.00 | -0.19 | 4/17/2026 4:00:04 PM EST | |||
| 245.00 | 45.50 | 49.30 | 47.40 | 34.11 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.54 | 0.82 | 0.00 | -0.21 | 4/16/2026 | 4/17/2026 4:00:04 PM EST |
| 250.00 | 42.00 | 45.40 | 43.70 | 30.91 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.54 | 0.79 | 0.01 | -0.22 | 4/16/2026 | 4/17/2026 4:00:04 PM EST |
| 255.00 | 38.00 | 41.70 | 39.85 | % | 0.16 | 0 | 0 | 0.54 | 0.76 | 0.01 | -0.23 | 4/17/2026 4:00:04 PM EST | |||
| 260.00 | 35.00 | 38.20 | 36.60 | 28.37 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.54 | 0.73 | 0.01 | -0.24 | 4/16/2026 | 4/17/2026 4:00:04 PM EST |
| 265.00 | 31.00 | 34.80 | 32.90 | 35.60 | % | 0.12 | 1 | 0 | 0.53 | 0.70 | 0.01 | -0.25 | 4/17/2026 | 4/17/2026 4:00:04 PM EST | |
| 270.00 | 28.80 | 31.60 | 30.20 | % | 0.11 | 0 | 0 | 0.54 | 0.67 | 0.01 | -0.26 | 4/17/2026 4:00:04 PM EST | |||
| 275.00 | 25.10 | 28.60 | 26.85 | 20.85 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.53 | 0.63 | 0.01 | -0.26 | 4/16/2026 | 4/17/2026 4:00:04 PM EST |
| 280.00 | 22.90 | 26.00 | 24.45 | 27.00 | +12.00 | +80.00% | 0.09 | 1 | 2 | 0.54 | 0.59 | 0.01 | -0.27 | 4/17/2026 | 4/17/2026 4:00:04 PM EST |
| 285.00 | 20.60 | 23.00 | 21.80 | 26.22 | +7.92 | +43.28% | 0.08 | 4 | 1 | 0.53 | 0.56 | 0.01 | -0.27 | 4/17/2026 | 4/17/2026 4:00:04 PM EST |
| 290.00 | 17.50 | 21.00 | 19.25 | 20.09 | +4.29 | +27.16% | 0.07 | 39 | 1 | 0.53 | 0.52 | 0.01 | -0.27 | 4/17/2026 | 4/17/2026 4:00:04 PM EST |
| 295.00 | 16.10 | 18.40 | 17.25 | 20.00 | +5.81 | +40.95% | 0.06 | 3 | 5 | 0.53 | 0.48 | 0.01 | -0.26 | 4/17/2026 | 4/17/2026 4:00:04 PM EST |
| 300.00 | 14.20 | 16.80 | 15.50 | 8.30 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.54 | 0.44 | 0.01 | -0.26 | 4/16/2026 | 4/17/2026 4:00:04 PM EST |
| 305.00 | 12.40 | 14.80 | 13.60 | 15.82 | % | 0.04 | 1 | 0 | 0.53 | 0.40 | 0.01 | -0.25 | 4/17/2026 | 4/17/2026 4:00:04 PM EST | |
| 310.00 | 10.60 | 13.20 | 11.90 | 10.60 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.53 | 0.37 | 0.01 | -0.24 | 4/16/2026 | 4/17/2026 4:00:04 PM EST |
| 315.00 | 8.50 | 11.20 | 9.85 | % | 0.03 | 0 | 0 | 0.51 | 0.33 | 0.01 | -0.23 | 4/17/2026 4:00:04 PM EST | |||
| 320.00 | 7.80 | 10.20 | 9.00 | 10.88 | % | 0.03 | 12 | 0 | 0.52 | 0.30 | 0.01 | -0.22 | 4/17/2026 | 4/17/2026 4:00:04 PM EST | |
| 325.00 | 6.60 | 9.00 | 7.80 | % | 0.02 | 0 | 0 | 0.52 | 0.27 | 0.01 | -0.20 | 4/17/2026 4:00:04 PM EST | |||
| 330.00 | 5.20 | 8.00 | 6.60 | 6.94 | +1.54 | +28.52% | 0.02 | 6 | 1 | 0.52 | 0.23 | 0.01 | -0.19 | 4/17/2026 | 4/17/2026 4:00:04 PM EST |
| 335.00 | 4.40 | 7.20 | 5.80 | % | 0.02 | 0 | 0 | 0.52 | 0.21 | 0.01 | -0.18 | 4/17/2026 4:00:04 PM EST | |||
| 340.00 | 3.60 | 5.70 | 4.65 | 4.82 | +2.71 | +128.44% | 0.01 | 9 | 5 | 0.51 | 0.18 | 0.01 | -0.16 | 4/17/2026 | 4/17/2026 4:00:04 PM EST |
| 345.00 | 2.45 | 5.40 | 3.93 | 5.38 | +2.31 | +75.25% | 0.01 | 1 | 8 | 0.50 | 0.16 | 0.01 | -0.15 | 4/17/2026 | 4/17/2026 4:00:04 PM EST |
| 350.00 | 1.95 | 4.60 | 3.28 | 3.70 | % | 0.01 | 1 | 0 | 0.50 | 0.14 | 0.00 | -0.13 | 4/17/2026 | 4/17/2026 4:00:04 PM EST | |
| 355.00 | 2.00 | 4.70 | 3.35 | % | 0.01 | 0 | 0 | 0.52 | 0.12 | 0.00 | -0.12 | 4/17/2026 4:00:04 PM EST | |||
| 360.00 | 1.60 | 4.30 | 2.95 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.53 | 0.10 | 0.00 | -0.11 | 4/14/2026 | 4/17/2026 4:00:04 PM EST |
| 365.00 | 0.65 | 3.30 | 1.98 | 0.55 | -1.30 | -70.27% | 0.01 | 2 | 1 | 0.48 | 0.09 | 0.00 | -0.10 | 4/17/2026 | 4/17/2026 4:00:04 PM EST |
| 370.00 | 0.05 | 3.60 | 1.83 | % | 0.00 | 0 | 0 | 0.45 | 0.08 | 0.00 | -0.09 | 4/17/2026 4:00:04 PM EST | |||
| 375.00 | 0.00 | 3.30 | 1.65 | % | 0.00 | 0 | 0 | 0.62 | 0.06 | 0.00 | -0.08 | 4/17/2026 4:00:04 PM EST | |||
| 380.00 | 0.10 | 3.10 | 1.60 | % | 0.00 | 0 | 0 | 0.49 | 0.06 | 0.00 | -0.07 | 4/17/2026 4:00:04 PM EST | |||
| 385.00 | 0.00 | 2.90 | 1.45 | % | 0.00 | 0 | 0 | 0.64 | 0.05 | 0.00 | -0.06 | 4/17/2026 4:00:04 PM EST | |||
| 390.00 | 0.00 | 2.75 | 1.38 | % | 0.00 | 0 | 0 | 0.65 | 0.04 | 0.00 | -0.05 | 4/17/2026 4:00:04 PM EST | |||
| 395.00 | 0.00 | 2.65 | 1.33 | % | 0.00 | 0 | 0 | 0.66 | 0.03 | 0.00 | -0.04 | 4/17/2026 4:00:04 PM EST | |||
| 400.00 | 0.00 | 2.55 | 1.28 | % | 0.00 | 0 | 0 | 0.67 | 0.03 | 0.00 | -0.04 | 4/17/2026 4:00:04 PM EST | |||
| 405.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.69 | 0.02 | 0.00 | -0.03 | 4/17/2026 4:00:04 PM EST | |||
| 410.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.70 | 0.02 | 0.00 | -0.03 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | -0.03 | 4/17/2026 4:00:04 PM EST | |||
| 175.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 1.00 | -0.01 | 0.00 | -0.03 | 4/17/2026 4:00:04 PM EST | |||
| 180.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.95 | -0.01 | 0.00 | -0.04 | 4/17/2026 4:00:04 PM EST | |||
| 185.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.92 | -0.01 | 0.00 | -0.04 | 4/17/2026 4:00:04 PM EST | |||
| 190.00 | 0.00 | 2.30 | 1.15 | 0.85 | % | 0.01 | 1 | 0 | 0.86 | -0.02 | 0.00 | -0.05 | 4/17/2026 | 4/17/2026 4:00:04 PM EST | |
| 195.00 | 0.00 | 2.75 | 1.38 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.85 | -0.03 | 0.00 | -0.06 | 4/14/2026 | 4/17/2026 4:00:04 PM EST |
| 200.00 | 0.00 | 2.95 | 1.48 | 1.92 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.82 | -0.03 | 0.00 | -0.07 | 4/14/2026 | 4/17/2026 4:00:04 PM EST |
| 205.00 | 0.00 | 3.20 | 1.60 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.79 | -0.04 | 0.00 | -0.08 | 4/16/2026 | 4/17/2026 4:00:04 PM EST |
| 210.00 | 0.05 | 3.60 | 1.83 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.57 | -0.06 | 0.00 | -0.11 | 4/10/2026 | 4/17/2026 4:00:04 PM EST |
| 215.00 | 0.35 | 4.10 | 2.23 | 3.60 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.60 | -0.07 | 0.00 | -0.12 | 4/10/2026 | 4/17/2026 4:00:04 PM EST |
| 220.00 | 0.50 | 4.50 | 2.50 | % | 0.01 | 0 | 0 | 0.61 | -0.08 | 0.00 | -0.14 | 4/17/2026 4:00:04 PM EST | |||
| 225.00 | 1.20 | 4.40 | 2.80 | 5.10 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.58 | -0.10 | 0.00 | -0.15 | 4/16/2026 | 4/17/2026 4:00:04 PM EST |
| 230.00 | 2.75 | 5.20 | 3.98 | 3.52 | -1.98 | -36.00% | 0.02 | 5 | 2 | 0.62 | -0.12 | 0.00 | -0.16 | 4/17/2026 | 4/17/2026 4:00:04 PM EST |
| 235.00 | 3.30 | 5.80 | 4.55 | 4.10 | % | 0.02 | 1 | 0 | 0.60 | -0.14 | 0.00 | -0.18 | 4/17/2026 | 4/17/2026 4:00:04 PM EST | |
| 240.00 | 3.50 | 6.80 | 5.15 | 5.01 | -1.69 | -25.23% | 0.02 | 5 | 2 | 0.58 | -0.16 | 0.00 | -0.19 | 4/17/2026 | 4/17/2026 4:00:04 PM EST |
| 245.00 | 4.80 | 7.50 | 6.15 | 5.23 | -2.81 | -34.95% | 0.03 | 1 | 1 | 0.58 | -0.18 | 0.00 | -0.21 | 4/17/2026 | 4/17/2026 4:00:04 PM EST |
| 250.00 | 6.30 | 8.50 | 7.40 | 6.40 | -4.55 | -41.56% | 0.03 | 5 | 7 | 0.58 | -0.21 | 0.01 | -0.22 | 4/17/2026 | 4/17/2026 4:00:04 PM EST |
| 255.00 | 6.70 | 9.50 | 8.10 | 8.55 | -2.85 | -25.00% | 0.03 | 1 | 1 | 0.56 | -0.24 | 0.01 | -0.23 | 4/17/2026 | 4/17/2026 4:00:04 PM EST |
| 260.00 | 8.40 | 11.30 | 9.85 | 10.15 | -5.25 | -34.10% | 0.04 | 3 | 2 | 0.56 | -0.27 | 0.01 | -0.24 | 4/17/2026 | 4/17/2026 4:00:04 PM EST |
| 265.00 | 10.30 | 12.50 | 11.40 | 18.56 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.56 | -0.30 | 0.01 | -0.25 | 4/16/2026 | 4/17/2026 4:00:04 PM EST |
| 270.00 | 12.00 | 14.30 | 13.15 | 20.20 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.55 | -0.33 | 0.01 | -0.26 | 4/16/2026 | 4/17/2026 4:00:04 PM EST |
| 275.00 | 13.60 | 16.60 | 15.10 | 12.80 | % | 0.05 | 1 | 0 | 0.55 | -0.37 | 0.01 | -0.26 | 4/17/2026 | 4/17/2026 4:00:04 PM EST | |
| 280.00 | 16.20 | 18.30 | 17.25 | 15.21 | -5.29 | -25.81% | 0.06 | 2 | 1 | 0.54 | -0.41 | 0.01 | -0.27 | 4/17/2026 | 4/17/2026 4:00:04 PM EST |
| 285.00 | 18.10 | 21.10 | 19.60 | % | 0.07 | 0 | 0 | 0.54 | -0.44 | 0.01 | -0.27 | 4/17/2026 4:00:04 PM EST | |||
| 290.00 | 20.70 | 24.10 | 22.40 | 20.90 | -4.30 | -17.07% | 0.08 | 2 | 4 | 0.54 | -0.48 | 0.01 | -0.27 | 4/17/2026 | 4/17/2026 4:00:04 PM EST |
| 295.00 | 23.50 | 26.20 | 24.85 | % | 0.08 | 0 | 0 | 0.53 | -0.52 | 0.01 | -0.26 | 4/17/2026 4:00:04 PM EST | |||
| 300.00 | 26.60 | 30.00 | 28.30 | % | 0.09 | 0 | 0 | 0.54 | -0.56 | 0.01 | -0.26 | 4/17/2026 4:00:04 PM EST | |||
| 305.00 | 29.80 | 33.20 | 31.50 | % | 0.10 | 0 | 0 | 0.54 | -0.60 | 0.01 | -0.25 | 4/17/2026 4:00:04 PM EST | |||
| 310.00 | 33.00 | 36.10 | 34.55 | % | 0.11 | 0 | 0 | 0.53 | -0.63 | 0.01 | -0.24 | 4/17/2026 4:00:04 PM EST | |||
| 315.00 | 36.50 | 39.70 | 38.10 | % | 0.12 | 0 | 0 | 0.53 | -0.67 | 0.01 | -0.23 | 4/17/2026 4:00:04 PM EST | |||
| 320.00 | 40.30 | 43.30 | 41.80 | % | 0.13 | 0 | 0 | 0.53 | -0.70 | 0.01 | -0.22 | 4/17/2026 4:00:04 PM EST | |||
| 325.00 | 44.00 | 47.60 | 45.80 | % | 0.14 | 0 | 0 | 0.53 | -0.73 | 0.01 | -0.20 | 4/17/2026 4:00:04 PM EST | |||
| 330.00 | 48.00 | 51.50 | 49.75 | % | 0.15 | 0 | 0 | 0.53 | -0.77 | 0.01 | -0.19 | 4/17/2026 4:00:04 PM EST | |||
| 335.00 | 52.10 | 56.00 | 54.05 | % | 0.16 | 0 | 0 | 0.53 | -0.79 | 0.01 | -0.18 | 4/17/2026 4:00:04 PM EST | |||
| 340.00 | 56.50 | 60.20 | 58.35 | % | 0.17 | 0 | 0 | 0.54 | -0.82 | 0.01 | -0.16 | 4/17/2026 4:00:04 PM EST | |||
| 345.00 | 60.60 | 64.50 | 62.55 | % | 0.18 | 0 | 0 | 0.54 | -0.84 | 0.01 | -0.15 | 4/17/2026 4:00:04 PM EST | |||
| 350.00 | 65.00 | 69.00 | 67.00 | 69.80 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.54 | -0.86 | 0.00 | -0.13 | 4/14/2026 | 4/17/2026 4:00:04 PM EST |
| 355.00 | 69.50 | 73.50 | 71.50 | % | 0.20 | 0 | 0 | 0.51 | -0.88 | 0.00 | -0.12 | 4/17/2026 4:00:04 PM EST | |||
| 360.00 | 74.50 | 78.20 | 76.35 | % | 0.21 | 0 | 0 | 0.63 | -0.90 | 0.00 | -0.11 | 4/17/2026 4:00:04 PM EST | |||
| 365.00 | 79.00 | 82.90 | 80.95 | % | 0.22 | 0 | 0 | 0.63 | -0.91 | 0.00 | -0.10 | 4/17/2026 4:00:04 PM EST | |||
| 370.00 | 83.70 | 87.60 | 85.65 | % | 0.23 | 0 | 0 | 0.64 | -0.92 | 0.00 | -0.09 | 4/17/2026 4:00:04 PM EST | |||
| 375.00 | 88.30 | 92.40 | 90.35 | % | 0.24 | 0 | 0 | 0.64 | -0.94 | 0.00 | -0.08 | 4/17/2026 4:00:04 PM EST | |||
| 380.00 | 93.10 | 97.20 | 95.15 | % | 0.25 | 0 | 0 | 0.67 | -0.94 | 0.00 | -0.07 | 4/17/2026 4:00:04 PM EST | |||
| 385.00 | 97.90 | 102.10 | 100.00 | % | 0.26 | 0 | 0 | 0.68 | -0.95 | 0.00 | -0.06 | 4/17/2026 4:00:04 PM EST | |||
| 390.00 | 102.80 | 107.00 | 104.90 | % | 0.27 | 0 | 0 | 0.69 | -0.96 | 0.00 | -0.05 | 4/17/2026 4:00:04 PM EST | |||
| 395.00 | 107.80 | 111.70 | 109.75 | % | 0.28 | 0 | 0 | 0.70 | -0.97 | 0.00 | -0.04 | 4/17/2026 4:00:04 PM EST | |||
| 400.00 | 112.70 | 117.00 | 114.85 | % | 0.29 | 0 | 0 | 0.72 | -0.97 | 0.00 | -0.04 | 4/17/2026 4:00:04 PM EST | |||
| 405.00 | 117.70 | 122.00 | 119.85 | % | 0.30 | 0 | 0 | 0.73 | -0.98 | 0.00 | -0.03 | 4/17/2026 4:00:04 PM EST | |||
| 410.00 | 122.60 | 126.90 | 124.75 | % | 0.30 | 0 | 0 | 0.76 | -0.98 | 0.00 | -0.03 | 4/17/2026 4:00:04 PM EST |