Options Chain for ROYAL CARIBBEAN GROUP COM (RCL) - $287.08 as of 5/7/2026 2:58:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 71.90 | 75.50 | 73.70 | % | 0.35 | 0 | 0 | 0.57 | 0.94 | 0.00 | -0.08 | 5/7/2026 2:58:35 PM EST | |||
| 215.00 | 67.20 | 71.00 | 69.10 | % | 0.32 | 0 | 0 | 0.57 | 0.92 | 0.00 | -0.09 | 5/7/2026 2:58:35 PM EST | |||
| 220.00 | 62.80 | 66.50 | 64.65 | % | 0.29 | 0 | 0 | 0.56 | 0.91 | 0.00 | -0.10 | 5/7/2026 2:58:35 PM EST | |||
| 225.00 | 58.20 | 62.00 | 60.10 | % | 0.27 | 0 | 0 | 0.55 | 0.89 | 0.00 | -0.11 | 5/7/2026 2:58:35 PM EST | |||
| 230.00 | 53.80 | 57.50 | 55.65 | % | 0.24 | 0 | 0 | 0.54 | 0.87 | 0.00 | -0.12 | 5/7/2026 2:58:35 PM EST | |||
| 235.00 | 49.50 | 53.40 | 51.45 | % | 0.22 | 0 | 0 | 0.53 | 0.85 | 0.00 | -0.13 | 5/7/2026 2:58:35 PM EST | |||
| 240.00 | 45.40 | 49.20 | 47.30 | % | 0.20 | 0 | 0 | 0.52 | 0.83 | 0.00 | -0.14 | 5/7/2026 2:58:35 PM EST | |||
| 245.00 | 41.30 | 45.20 | 43.25 | % | 0.18 | 0 | 0 | 0.52 | 0.80 | 0.01 | -0.16 | 5/7/2026 2:58:35 PM EST | |||
| 250.00 | 37.80 | 41.30 | 39.55 | % | 0.16 | 0 | 0 | 0.50 | 0.77 | 0.01 | -0.17 | 5/7/2026 2:58:35 PM EST | |||
| 255.00 | 34.20 | 37.60 | 35.90 | % | 0.14 | 0 | 0 | 0.51 | 0.74 | 0.01 | -0.18 | 5/7/2026 2:58:35 PM EST | |||
| 260.00 | 31.00 | 34.20 | 32.60 | % | 0.13 | 0 | 0 | 0.49 | 0.71 | 0.01 | -0.18 | 5/7/2026 2:58:35 PM EST | |||
| 265.00 | 28.00 | 30.90 | 29.45 | % | 0.11 | 0 | 0 | 0.49 | 0.68 | 0.01 | -0.19 | 5/7/2026 2:58:35 PM EST | |||
| 270.00 | 25.00 | 27.90 | 26.45 | % | 0.10 | 0 | 0 | 0.49 | 0.64 | 0.01 | -0.19 | 5/7/2026 2:58:35 PM EST | |||
| 275.00 | 22.00 | 25.00 | 23.50 | % | 0.09 | 0 | 0 | 0.48 | 0.60 | 0.01 | -0.20 | 5/7/2026 2:58:35 PM EST | |||
| 280.00 | 19.30 | 22.30 | 20.80 | % | 0.07 | 0 | 0 | 0.48 | 0.56 | 0.01 | -0.20 | 5/7/2026 2:58:35 PM EST | |||
| 285.00 | 16.90 | 19.90 | 18.40 | % | 0.06 | 0 | 0 | 0.47 | 0.52 | 0.01 | -0.20 | 5/7/2026 2:58:35 PM EST | |||
| 290.00 | 14.80 | 17.70 | 16.25 | % | 0.06 | 0 | 0 | 0.47 | 0.48 | 0.01 | -0.20 | 5/7/2026 2:58:35 PM EST | |||
| 295.00 | 12.80 | 15.70 | 14.25 | 15.10 | % | 0.05 | 4 | 0 | 0.46 | 0.44 | 0.01 | -0.19 | 5/7/2026 | 5/7/2026 2:58:35 PM EST | |
| 300.00 | 10.90 | 13.80 | 12.35 | % | 0.04 | 0 | 0 | 0.46 | 0.40 | 0.01 | -0.19 | 5/7/2026 2:58:35 PM EST | |||
| 305.00 | 9.20 | 12.20 | 10.70 | % | 0.04 | 0 | 0 | 0.46 | 0.36 | 0.01 | -0.18 | 5/7/2026 2:58:35 PM EST | |||
| 310.00 | 7.70 | 10.80 | 9.25 | % | 0.03 | 0 | 0 | 0.45 | 0.32 | 0.01 | -0.17 | 5/7/2026 2:58:35 PM EST | |||
| 315.00 | 6.50 | 9.50 | 8.00 | % | 0.03 | 0 | 0 | 0.45 | 0.29 | 0.01 | -0.16 | 5/7/2026 2:58:35 PM EST | |||
| 320.00 | 5.50 | 8.40 | 6.95 | % | 0.02 | 0 | 0 | 0.46 | 0.26 | 0.01 | -0.15 | 5/7/2026 2:58:35 PM EST | |||
| 325.00 | 4.50 | 7.40 | 5.95 | % | 0.02 | 0 | 0 | 0.46 | 0.23 | 0.01 | -0.14 | 5/7/2026 2:58:35 PM EST | |||
| 330.00 | 3.70 | 6.60 | 5.15 | % | 0.02 | 0 | 0 | 0.46 | 0.20 | 0.01 | -0.13 | 5/7/2026 2:58:35 PM EST | |||
| 335.00 | 2.75 | 5.90 | 4.33 | % | 0.01 | 0 | 0 | 0.45 | 0.17 | 0.01 | -0.12 | 5/7/2026 2:58:35 PM EST | |||
| 340.00 | 2.45 | 4.20 | 3.33 | 3.20 | % | 0.01 | 4 | 0 | 0.44 | 0.15 | 0.01 | -0.11 | 5/7/2026 | 5/7/2026 2:58:35 PM EST | |
| 345.00 | 1.45 | 4.80 | 3.13 | 3.38 | % | 0.01 | 1 | 0 | 0.45 | 0.13 | 0.00 | -0.10 | 5/7/2026 | 5/7/2026 2:58:35 PM EST | |
| 350.00 | 0.85 | 4.30 | 2.58 | % | 0.01 | 0 | 0 | 0.44 | 0.11 | 0.00 | -0.09 | 5/7/2026 2:58:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 0.30 | 4.00 | 2.15 | % | 0.01 | 0 | 0 | 0.55 | -0.06 | 0.00 | -0.08 | 5/7/2026 2:58:35 PM EST | |||
| 215.00 | 0.70 | 4.40 | 2.55 | % | 0.01 | 0 | 0 | 0.56 | -0.08 | 0.00 | -0.09 | 5/7/2026 2:58:35 PM EST | |||
| 220.00 | 1.15 | 4.70 | 2.93 | % | 0.01 | 0 | 0 | 0.55 | -0.09 | 0.00 | -0.10 | 5/7/2026 2:58:35 PM EST | |||
| 225.00 | 1.70 | 5.10 | 3.40 | % | 0.02 | 0 | 0 | 0.55 | -0.11 | 0.00 | -0.11 | 5/7/2026 2:58:35 PM EST | |||
| 230.00 | 2.35 | 5.80 | 4.08 | % | 0.02 | 0 | 0 | 0.54 | -0.13 | 0.00 | -0.12 | 5/7/2026 2:58:35 PM EST | |||
| 235.00 | 3.00 | 6.30 | 4.65 | 4.32 | % | 0.02 | 1 | 0 | 0.53 | -0.15 | 0.00 | -0.13 | 5/7/2026 | 5/7/2026 2:58:35 PM EST | |
| 240.00 | 3.90 | 7.20 | 5.55 | % | 0.02 | 0 | 0 | 0.52 | -0.17 | 0.00 | -0.14 | 5/7/2026 2:58:35 PM EST | |||
| 245.00 | 4.80 | 7.90 | 6.35 | % | 0.03 | 0 | 0 | 0.51 | -0.20 | 0.01 | -0.16 | 5/7/2026 2:58:35 PM EST | |||
| 250.00 | 6.00 | 9.00 | 7.50 | % | 0.03 | 0 | 0 | 0.51 | -0.23 | 0.01 | -0.17 | 5/7/2026 2:58:35 PM EST | |||
| 255.00 | 7.50 | 10.10 | 8.80 | % | 0.03 | 0 | 0 | 0.50 | -0.26 | 0.01 | -0.18 | 5/7/2026 2:58:35 PM EST | |||
| 260.00 | 9.00 | 11.70 | 10.35 | % | 0.04 | 0 | 0 | 0.50 | -0.29 | 0.01 | -0.18 | 5/7/2026 2:58:35 PM EST | |||
| 265.00 | 10.60 | 13.40 | 12.00 | % | 0.05 | 0 | 0 | 0.49 | -0.32 | 0.01 | -0.19 | 5/7/2026 2:58:35 PM EST | |||
| 270.00 | 12.50 | 16.20 | 14.35 | % | 0.05 | 0 | 0 | 0.49 | -0.36 | 0.01 | -0.19 | 5/7/2026 2:58:35 PM EST | |||
| 275.00 | 14.70 | 17.90 | 16.30 | % | 0.06 | 0 | 0 | 0.48 | -0.40 | 0.01 | -0.20 | 5/7/2026 2:58:35 PM EST | |||
| 280.00 | 17.00 | 20.20 | 18.60 | % | 0.07 | 0 | 0 | 0.48 | -0.44 | 0.01 | -0.20 | 5/7/2026 2:58:35 PM EST | |||
| 285.00 | 19.60 | 22.70 | 21.15 | % | 0.07 | 0 | 0 | 0.47 | -0.48 | 0.01 | -0.20 | 5/7/2026 2:58:35 PM EST | |||
| 290.00 | 22.50 | 25.30 | 23.90 | % | 0.08 | 0 | 0 | 0.47 | -0.52 | 0.01 | -0.20 | 5/7/2026 2:58:35 PM EST | |||
| 295.00 | 25.50 | 28.20 | 26.85 | % | 0.09 | 0 | 0 | 0.46 | -0.56 | 0.01 | -0.19 | 5/7/2026 2:58:35 PM EST | |||
| 300.00 | 28.50 | 31.40 | 29.95 | % | 0.10 | 0 | 0 | 0.47 | -0.60 | 0.01 | -0.19 | 5/7/2026 2:58:35 PM EST | |||
| 305.00 | 32.00 | 35.10 | 33.55 | % | 0.11 | 0 | 0 | 0.46 | -0.64 | 0.01 | -0.18 | 5/7/2026 2:58:35 PM EST | |||
| 310.00 | 35.50 | 39.30 | 37.40 | % | 0.12 | 0 | 0 | 0.46 | -0.68 | 0.01 | -0.17 | 5/7/2026 2:58:35 PM EST | |||
| 315.00 | 39.20 | 42.30 | 40.75 | % | 0.13 | 0 | 0 | 0.45 | -0.71 | 0.01 | -0.16 | 5/7/2026 2:58:35 PM EST | |||
| 320.00 | 43.10 | 46.90 | 45.00 | % | 0.14 | 0 | 0 | 0.45 | -0.74 | 0.01 | -0.15 | 5/7/2026 2:58:35 PM EST | |||
| 325.00 | 47.10 | 50.60 | 48.85 | % | 0.15 | 0 | 0 | 0.45 | -0.77 | 0.01 | -0.14 | 5/7/2026 2:58:35 PM EST | |||
| 330.00 | 51.50 | 55.20 | 53.35 | % | 0.16 | 0 | 0 | 0.44 | -0.80 | 0.01 | -0.13 | 5/7/2026 2:58:35 PM EST | |||
| 335.00 | 55.60 | 59.30 | 57.45 | % | 0.17 | 0 | 0 | 0.44 | -0.83 | 0.01 | -0.12 | 5/7/2026 2:58:35 PM EST | |||
| 340.00 | 60.10 | 63.50 | 61.80 | % | 0.18 | 0 | 0 | 0.43 | -0.85 | 0.01 | -0.11 | 5/7/2026 2:58:35 PM EST | |||
| 345.00 | 64.60 | 67.70 | 66.15 | % | 0.19 | 0 | 0 | 0.43 | -0.87 | 0.00 | -0.10 | 5/7/2026 2:58:35 PM EST | |||
| 350.00 | 69.10 | 72.40 | 70.75 | % | 0.20 | 0 | 0 | 0.42 | -0.89 | 0.00 | -0.09 | 5/7/2026 2:58:35 PM EST |