Options Chain for ROYAL CARIBBEAN GROUP COM (RCL) - $260.55 as of 4/24/2026 5:27:01 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 | 95.30 | 99.30 | 97.30 | % | 0.57 | 0 | 0 | 1.04 | 0.99 | 0.00 | -0.02 | 4/24/2026 3:59:54 PM EST | |||
| 175.00 | 90.50 | 94.50 | 92.50 | % | 0.53 | 0 | 0 | 1.00 | 0.98 | 0.00 | -0.02 | 4/24/2026 3:59:54 PM EST | |||
| 180.00 | 85.70 | 89.70 | 87.70 | % | 0.49 | 0 | 0 | 0.96 | 0.97 | 0.00 | -0.03 | 4/24/2026 3:59:54 PM EST | |||
| 185.00 | 81.00 | 85.00 | 83.00 | % | 0.45 | 0 | 0 | 0.92 | 0.96 | 0.00 | -0.05 | 4/24/2026 3:59:54 PM EST | |||
| 190.00 | 76.40 | 80.30 | 78.35 | % | 0.41 | 0 | 0 | 0.72 | 0.95 | 0.00 | -0.06 | 4/24/2026 3:59:54 PM EST | |||
| 195.00 | 71.80 | 75.70 | 73.75 | % | 0.38 | 0 | 0 | 0.68 | 0.93 | 0.00 | -0.09 | 4/24/2026 3:59:54 PM EST | |||
| 200.00 | 67.30 | 71.20 | 69.25 | % | 0.35 | 0 | 0 | 0.69 | 0.92 | 0.00 | -0.11 | 4/24/2026 3:59:54 PM EST | |||
| 205.00 | 62.80 | 66.80 | 64.80 | % | 0.32 | 0 | 0 | 0.67 | 0.90 | 0.00 | -0.12 | 4/24/2026 3:59:54 PM EST | |||
| 210.00 | 58.50 | 62.40 | 60.45 | % | 0.29 | 0 | 0 | 0.67 | 0.88 | 0.00 | -0.13 | 4/24/2026 3:59:54 PM EST | |||
| 215.00 | 54.20 | 58.10 | 56.15 | % | 0.26 | 0 | 0 | 0.66 | 0.86 | 0.00 | -0.15 | 4/24/2026 3:59:54 PM EST | |||
| 220.00 | 50.00 | 53.90 | 51.95 | % | 0.24 | 0 | 0 | 0.66 | 0.84 | 0.00 | -0.16 | 4/24/2026 3:59:54 PM EST | |||
| 225.00 | 45.90 | 49.90 | 47.90 | % | 0.21 | 0 | 0 | 0.64 | 0.82 | 0.00 | -0.18 | 4/24/2026 3:59:54 PM EST | |||
| 230.00 | 41.90 | 45.90 | 43.90 | % | 0.19 | 0 | 0 | 0.63 | 0.79 | 0.01 | -0.19 | 4/24/2026 3:59:54 PM EST | |||
| 235.00 | 38.10 | 42.10 | 40.10 | % | 0.17 | 0 | 0 | 0.62 | 0.76 | 0.01 | -0.21 | 4/24/2026 3:59:54 PM EST | |||
| 240.00 | 34.40 | 38.20 | 36.30 | % | 0.15 | 0 | 0 | 0.61 | 0.73 | 0.01 | -0.22 | 4/24/2026 3:59:54 PM EST | |||
| 245.00 | 30.80 | 34.90 | 32.85 | % | 0.13 | 0 | 0 | 0.60 | 0.69 | 0.01 | -0.23 | 4/24/2026 3:59:54 PM EST | |||
| 250.00 | 27.80 | 31.70 | 29.75 | % | 0.12 | 0 | 0 | 0.59 | 0.66 | 0.01 | -0.24 | 4/24/2026 3:59:54 PM EST | |||
| 255.00 | 24.60 | 28.50 | 26.55 | % | 0.10 | 0 | 0 | 0.58 | 0.62 | 0.01 | -0.24 | 4/24/2026 3:59:54 PM EST | |||
| 260.00 | 21.80 | 25.60 | 23.70 | % | 0.09 | 0 | 0 | 0.58 | 0.59 | 0.01 | -0.25 | 4/24/2026 3:59:54 PM EST | |||
| 265.00 | 19.10 | 23.00 | 21.05 | 20.00 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.57 | 0.55 | 0.01 | -0.25 | 4/23/2026 | 4/24/2026 3:59:54 PM EST |
| 270.00 | 16.80 | 20.60 | 18.70 | 18.10 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.57 | 0.51 | 0.01 | -0.25 | 4/23/2026 | 4/24/2026 3:59:54 PM EST |
| 275.00 | 14.60 | 18.40 | 16.50 | % | 0.06 | 0 | 0 | 0.56 | 0.47 | 0.01 | -0.24 | 4/24/2026 3:59:54 PM EST | |||
| 280.00 | 12.60 | 16.50 | 14.55 | % | 0.05 | 0 | 0 | 0.56 | 0.43 | 0.01 | -0.24 | 4/24/2026 3:59:54 PM EST | |||
| 285.00 | 10.70 | 14.50 | 12.60 | % | 0.04 | 0 | 0 | 0.56 | 0.39 | 0.01 | -0.23 | 4/24/2026 3:59:54 PM EST | |||
| 290.00 | 9.10 | 13.00 | 11.05 | % | 0.04 | 0 | 0 | 0.55 | 0.35 | 0.01 | -0.22 | 4/24/2026 3:59:54 PM EST | |||
| 295.00 | 7.50 | 11.50 | 9.50 | % | 0.03 | 0 | 0 | 0.55 | 0.32 | 0.01 | -0.21 | 4/24/2026 3:59:54 PM EST | |||
| 300.00 | 6.20 | 10.00 | 8.10 | % | 0.03 | 0 | 0 | 0.54 | 0.28 | 0.01 | -0.19 | 4/24/2026 3:59:54 PM EST | |||
| 305.00 | 5.00 | 8.90 | 6.95 | % | 0.02 | 0 | 0 | 0.55 | 0.25 | 0.01 | -0.18 | 4/24/2026 3:59:54 PM EST | |||
| 310.00 | 3.90 | 7.90 | 5.90 | 6.60 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.54 | 0.22 | 0.01 | -0.16 | 4/23/2026 | 4/24/2026 3:59:54 PM EST |
| 315.00 | 3.00 | 7.00 | 5.00 | % | 0.02 | 0 | 0 | 0.54 | 0.19 | 0.01 | -0.15 | 4/24/2026 3:59:54 PM EST | |||
| 320.00 | 2.20 | 6.30 | 4.25 | % | 0.01 | 0 | 0 | 0.53 | 0.16 | 0.01 | -0.13 | 4/24/2026 3:59:54 PM EST | |||
| 325.00 | 1.50 | 5.50 | 3.50 | % | 0.01 | 0 | 0 | 0.52 | 0.14 | 0.00 | -0.12 | 4/24/2026 3:59:54 PM EST | |||
| 330.00 | 0.90 | 4.90 | 2.90 | % | 0.01 | 0 | 0 | 0.53 | 0.12 | 0.00 | -0.11 | 4/24/2026 3:59:54 PM EST | |||
| 335.00 | 0.40 | 4.50 | 2.45 | % | 0.01 | 0 | 0 | 0.50 | 0.10 | 0.00 | -0.09 | 4/24/2026 3:59:54 PM EST | |||
| 340.00 | 0.15 | 4.20 | 2.18 | % | 0.01 | 0 | 0 | 0.49 | 0.08 | 0.00 | -0.08 | 4/24/2026 3:59:54 PM EST | |||
| 345.00 | 0.00 | 3.50 | 1.75 | 1.70 | % | 0.01 | 1 | 0 | 0.63 | 0.07 | 0.00 | -0.08 | 4/24/2026 | 4/24/2026 3:59:54 PM EST | |
| 350.00 | 0.00 | 3.20 | 1.60 | % | 0.00 | 0 | 0 | 0.64 | 0.06 | 0.00 | -0.07 | 4/24/2026 3:59:54 PM EST | |||
| 355.00 | 0.00 | 3.00 | 1.50 | % | 0.00 | 0 | 0 | 0.65 | 0.05 | 0.00 | -0.06 | 4/24/2026 3:59:54 PM EST | |||
| 360.00 | 0.00 | 2.85 | 1.43 | % | 0.00 | 0 | 0 | 0.66 | 0.04 | 0.00 | -0.05 | 4/24/2026 3:59:54 PM EST | |||
| 365.00 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 0.67 | 0.03 | 0.00 | -0.04 | 4/24/2026 3:59:54 PM EST | |||
| 370.00 | 0.00 | 2.55 | 1.28 | % | 0.00 | 0 | 0 | 0.68 | 0.03 | 0.00 | -0.04 | 4/24/2026 3:59:54 PM EST | |||
| 375.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.70 | 0.02 | 0.00 | -0.03 | 4/24/2026 3:59:54 PM EST | |||
| 380.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.71 | 0.02 | 0.00 | -0.02 | 4/24/2026 3:59:54 PM EST | |||
| 385.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.73 | 0.02 | 0.00 | -0.02 | 4/24/2026 3:59:54 PM EST | |||
| 390.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.74 | 0.01 | 0.00 | -0.02 | 4/24/2026 3:59:54 PM EST | |||
| 395.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.76 | 0.01 | 0.00 | -0.01 | 4/24/2026 3:59:54 PM EST | |||
| 400.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.78 | 0.01 | 0.00 | -0.01 | 4/24/2026 3:59:54 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 | 2.75 | 1.38 | 1.00 | % | 0.01 | 1 | 0 | 0.97 | -0.01 | 0.00 | -0.02 | 4/24/2026 | 4/24/2026 3:59:54 PM EST | |
| 175.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 0.94 | -0.02 | 0.00 | -0.02 | 4/24/2026 3:59:54 PM EST | |||
| 180.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.91 | -0.03 | 0.00 | -0.03 | 4/24/2026 3:59:54 PM EST | |||
| 185.00 | 0.00 | 3.50 | 1.75 | 2.05 | % | 0.01 | 1 | 0 | 0.88 | -0.04 | 0.00 | -0.05 | 4/24/2026 | 4/24/2026 3:59:54 PM EST | |
| 190.00 | 0.00 | 3.80 | 1.90 | 2.45 | % | 0.01 | 1 | 0 | 0.85 | -0.05 | 0.00 | -0.06 | 4/24/2026 | 4/24/2026 3:59:54 PM EST | |
| 195.00 | 0.30 | 4.20 | 2.25 | % | 0.01 | 0 | 0 | 0.65 | -0.07 | 0.00 | -0.09 | 4/24/2026 3:59:54 PM EST | |||
| 200.00 | 0.65 | 4.70 | 2.68 | 2.90 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.65 | -0.08 | 0.00 | -0.11 | 4/23/2026 | 4/24/2026 3:59:54 PM EST |
| 205.00 | 1.15 | 5.20 | 3.18 | % | 0.02 | 0 | 0 | 0.65 | -0.10 | 0.00 | -0.12 | 4/24/2026 3:59:54 PM EST | |||
| 210.00 | 1.85 | 5.90 | 3.88 | % | 0.02 | 0 | 0 | 0.65 | -0.12 | 0.00 | -0.13 | 4/24/2026 3:59:54 PM EST | |||
| 215.00 | 2.60 | 6.60 | 4.60 | % | 0.02 | 0 | 0 | 0.65 | -0.14 | 0.00 | -0.15 | 4/24/2026 3:59:54 PM EST | |||
| 220.00 | 3.40 | 7.40 | 5.40 | 5.55 | % | 0.02 | 1 | 0 | 0.64 | -0.16 | 0.00 | -0.16 | 4/24/2026 | 4/24/2026 3:59:54 PM EST | |
| 225.00 | 4.40 | 7.20 | 5.80 | % | 0.03 | 0 | 0 | 0.61 | -0.18 | 0.00 | -0.18 | 4/24/2026 3:59:54 PM EST | |||
| 230.00 | 5.40 | 9.40 | 7.40 | 7.55 | % | 0.03 | 1 | 0 | 0.62 | -0.21 | 0.01 | -0.19 | 4/24/2026 | 4/24/2026 3:59:54 PM EST | |
| 235.00 | 6.60 | 10.20 | 8.40 | % | 0.04 | 0 | 0 | 0.60 | -0.24 | 0.01 | -0.21 | 4/24/2026 3:59:54 PM EST | |||
| 240.00 | 7.80 | 11.90 | 9.85 | 11.38 | % | 0.04 | 1 | 0 | 0.60 | -0.27 | 0.01 | -0.22 | 4/24/2026 | 4/24/2026 3:59:54 PM EST | |
| 245.00 | 9.20 | 13.30 | 11.25 | 13.18 | % | 0.05 | 1 | 0 | 0.58 | -0.31 | 0.01 | -0.23 | 4/24/2026 | 4/24/2026 3:59:54 PM EST | |
| 250.00 | 11.00 | 15.00 | 13.00 | % | 0.05 | 0 | 0 | 0.58 | -0.34 | 0.01 | -0.24 | 4/24/2026 3:59:54 PM EST | |||
| 255.00 | 13.00 | 16.90 | 14.95 | 16.34 | % | 0.06 | 2 | 0 | 0.57 | -0.38 | 0.01 | -0.24 | 4/24/2026 | 4/24/2026 3:59:54 PM EST | |
| 260.00 | 15.00 | 19.00 | 17.00 | % | 0.07 | 0 | 0 | 0.57 | -0.41 | 0.01 | -0.25 | 4/24/2026 3:59:54 PM EST | |||
| 265.00 | 17.50 | 21.40 | 19.45 | 23.00 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.56 | -0.45 | 0.01 | -0.25 | 4/23/2026 | 4/24/2026 3:59:54 PM EST |
| 270.00 | 20.20 | 24.00 | 22.10 | 22.70 | % | 0.08 | 1 | 0 | 0.54 | -0.49 | 0.01 | -0.25 | 4/24/2026 | 4/24/2026 3:59:54 PM EST | |
| 275.00 | 23.00 | 27.00 | 25.00 | % | 0.09 | 0 | 0 | 0.55 | -0.53 | 0.01 | -0.24 | 4/24/2026 3:59:54 PM EST | |||
| 280.00 | 26.20 | 30.00 | 28.10 | % | 0.10 | 0 | 0 | 0.56 | -0.57 | 0.01 | -0.24 | 4/24/2026 3:59:54 PM EST | |||
| 285.00 | 29.40 | 33.20 | 31.30 | % | 0.11 | 0 | 0 | 0.55 | -0.61 | 0.01 | -0.23 | 4/24/2026 3:59:54 PM EST | |||
| 290.00 | 32.80 | 36.50 | 34.65 | % | 0.12 | 0 | 0 | 0.55 | -0.65 | 0.01 | -0.22 | 4/24/2026 3:59:54 PM EST | |||
| 295.00 | 36.20 | 40.40 | 38.30 | % | 0.13 | 0 | 0 | 0.54 | -0.68 | 0.01 | -0.21 | 4/24/2026 3:59:54 PM EST | |||
| 300.00 | 40.00 | 44.00 | 42.00 | % | 0.14 | 0 | 0 | 0.54 | -0.72 | 0.01 | -0.19 | 4/24/2026 3:59:54 PM EST | |||
| 305.00 | 43.80 | 47.90 | 45.85 | % | 0.15 | 0 | 0 | 0.53 | -0.75 | 0.01 | -0.18 | 4/24/2026 3:59:54 PM EST | |||
| 310.00 | 47.80 | 51.80 | 49.80 | % | 0.16 | 0 | 0 | 0.53 | -0.78 | 0.01 | -0.16 | 4/24/2026 3:59:54 PM EST | |||
| 315.00 | 51.90 | 55.90 | 53.90 | % | 0.17 | 0 | 0 | 0.52 | -0.81 | 0.01 | -0.15 | 4/24/2026 3:59:54 PM EST | |||
| 320.00 | 56.20 | 60.10 | 58.15 | % | 0.18 | 0 | 0 | 0.52 | -0.84 | 0.01 | -0.13 | 4/24/2026 3:59:54 PM EST | |||
| 325.00 | 60.50 | 64.40 | 62.45 | % | 0.19 | 0 | 0 | 0.51 | -0.86 | 0.00 | -0.12 | 4/24/2026 3:59:54 PM EST | |||
| 330.00 | 64.90 | 68.90 | 66.90 | % | 0.20 | 0 | 0 | 0.50 | -0.88 | 0.00 | -0.11 | 4/24/2026 3:59:54 PM EST | |||
| 335.00 | 69.40 | 73.40 | 71.40 | % | 0.21 | 0 | 0 | 0.48 | -0.90 | 0.00 | -0.09 | 4/24/2026 3:59:54 PM EST | |||
| 340.00 | 74.00 | 77.90 | 75.95 | % | 0.22 | 0 | 0 | 0.45 | -0.92 | 0.00 | -0.08 | 4/24/2026 3:59:54 PM EST | |||
| 345.00 | 78.60 | 82.60 | 80.60 | % | 0.23 | 0 | 0 | 0.64 | -0.93 | 0.00 | -0.08 | 4/24/2026 3:59:54 PM EST | |||
| 350.00 | 83.30 | 87.30 | 85.30 | % | 0.24 | 0 | 0 | 0.65 | -0.94 | 0.00 | -0.07 | 4/24/2026 3:59:54 PM EST | |||
| 355.00 | 88.00 | 91.90 | 89.95 | % | 0.25 | 0 | 0 | 0.66 | -0.95 | 0.00 | -0.06 | 4/24/2026 3:59:54 PM EST | |||
| 360.00 | 92.80 | 96.80 | 94.80 | % | 0.26 | 0 | 0 | 0.67 | -0.96 | 0.00 | -0.05 | 4/24/2026 3:59:54 PM EST | |||
| 365.00 | 97.60 | 101.60 | 99.60 | % | 0.27 | 0 | 0 | 0.68 | -0.97 | 0.00 | -0.04 | 4/24/2026 3:59:54 PM EST | |||
| 370.00 | 102.50 | 106.30 | 104.40 | % | 0.28 | 0 | 0 | 0.69 | -0.97 | 0.00 | -0.04 | 4/24/2026 3:59:54 PM EST | |||
| 375.00 | 107.40 | 111.30 | 109.35 | % | 0.29 | 0 | 0 | 0.70 | -0.98 | 0.00 | -0.03 | 4/24/2026 3:59:54 PM EST | |||
| 380.00 | 112.30 | 116.20 | 114.25 | % | 0.30 | 0 | 0 | 0.71 | -0.98 | 0.00 | -0.02 | 4/24/2026 3:59:54 PM EST | |||
| 385.00 | 117.20 | 121.10 | 119.15 | % | 0.31 | 0 | 0 | 0.73 | -0.98 | 0.00 | -0.02 | 4/24/2026 3:59:54 PM EST | |||
| 390.00 | 122.10 | 126.00 | 124.05 | % | 0.32 | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.02 | 4/24/2026 3:59:54 PM EST | |||
| 395.00 | 127.00 | 131.00 | 129.00 | % | 0.33 | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.01 | 4/24/2026 3:59:54 PM EST | |||
| 400.00 | 132.00 | 135.90 | 133.95 | % | 0.33 | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.01 | 4/24/2026 3:59:54 PM EST |