Options Chain for ROYAL CARIBBEAN GROUP COM (RCL) - $289.05 as of 6/2/2026 10:02:36 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 155.90 | 160.00 | 157.95 | 124.57 | 0.00 | 0.00% | 1.17 | 0 | 1 | 1.45 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 6/2/2026 10:59:07 AM EST |
| 140.00 | 150.90 | 155.00 | 152.95 | % | 1.09 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:59:07 AM EST | |||
| 145.00 | 145.90 | 149.90 | 147.90 | % | 1.02 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:59:07 AM EST | |||
| 150.00 | 140.90 | 144.90 | 142.90 | 138.80 | 0.00 | 0.00% | 0.95 | 0 | 1 | 1.28 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 6/2/2026 10:59:07 AM EST |
| 155.00 | 135.90 | 140.00 | 137.95 | % | 0.89 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:59:07 AM EST | |||
| 160.00 | 130.90 | 135.00 | 132.95 | % | 0.83 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:59:07 AM EST | |||
| 165.00 | 125.90 | 129.50 | 127.70 | 118.70 | 0.00 | 0.00% | 0.77 | 0 | 2 | 1.11 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/2/2026 10:59:07 AM EST |
| 170.00 | 121.10 | 124.50 | 122.80 | 109.25 | 0.00 | 0.00% | 0.72 | 0 | 30 | 1.07 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 6/2/2026 10:59:07 AM EST |
| 175.00 | 115.90 | 119.80 | 117.85 | % | 0.67 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:59:07 AM EST | |||
| 180.00 | 110.90 | 114.90 | 112.90 | 97.20 | 0.00 | 0.00% | 0.63 | 0 | 17 | 0.98 | 0.99 | 0.00 | -0.01 | 5/8/2026 | 6/2/2026 10:59:07 AM EST |
| 185.00 | 106.00 | 109.50 | 107.75 | 86.77 | 0.00 | 0.00% | 0.58 | 0 | 3 | 0.93 | 0.99 | 0.00 | -0.02 | 5/1/2026 | 6/2/2026 10:59:07 AM EST |
| 190.00 | 101.20 | 104.60 | 102.90 | % | 0.54 | 0 | 0 | 0.89 | 0.97 | 0.00 | -0.04 | 6/2/2026 10:59:07 AM EST | |||
| 195.00 | 96.20 | 99.80 | 98.00 | % | 0.50 | 0 | 0 | 0.85 | 0.97 | 0.00 | -0.05 | 6/2/2026 10:59:07 AM EST | |||
| 200.00 | 91.40 | 94.90 | 93.15 | 92.66 | 0.00 | 0.00% | 0.47 | 0 | 37 | 0.82 | 0.96 | 0.00 | -0.05 | 6/1/2026 | 6/2/2026 10:59:07 AM EST |
| 210.00 | 81.90 | 85.30 | 83.60 | 68.40 | 0.00 | 0.00% | 0.40 | 0 | 9 | 0.77 | 0.94 | 0.00 | -0.07 | 6/1/2026 | 6/2/2026 10:59:07 AM EST |
| 220.00 | 72.50 | 76.00 | 74.25 | 73.77 | 0.00 | 0.00% | 0.34 | 0 | 13 | 0.57 | 0.92 | 0.00 | -0.10 | 6/1/2026 | 6/2/2026 10:59:07 AM EST |
| 230.00 | 64.20 | 66.90 | 65.55 | 61.40 | 0.00 | 0.00% | 0.28 | 0 | 88 | 0.57 | 0.89 | 0.00 | -0.12 | 6/1/2026 | 6/2/2026 10:59:07 AM EST |
| 240.00 | 55.40 | 58.30 | 56.85 | 53.00 | 0.00 | 0.00% | 0.24 | 0 | 121 | 0.55 | 0.86 | 0.00 | -0.14 | 6/1/2026 | 6/2/2026 10:59:07 AM EST |
| 250.00 | 47.00 | 50.00 | 48.50 | 44.50 | -1.80 | -3.89% | 0.19 | 3 | 139 | 0.55 | 0.81 | 0.00 | -0.16 | 6/2/2026 | 6/2/2026 10:59:07 AM EST |
| 260.00 | 39.20 | 42.30 | 40.75 | 38.43 | 0.00 | 0.00% | 0.16 | 0 | 230 | 0.54 | 0.76 | 0.01 | -0.18 | 6/1/2026 | 6/2/2026 10:59:07 AM EST |
| 270.00 | 32.20 | 34.60 | 33.40 | 31.50 | 0.00 | 0.00% | 0.12 | 0 | 386 | 0.53 | 0.69 | 0.01 | -0.20 | 6/1/2026 | 6/2/2026 10:59:07 AM EST |
| 280.00 | 26.80 | 28.50 | 27.65 | 26.78 | +1.31 | +5.15% | 0.10 | 5 | 633 | 0.52 | 0.62 | 0.01 | -0.21 | 6/2/2026 | 6/2/2026 10:59:07 AM EST |
| 290.00 | 20.40 | 22.20 | 21.30 | 21.40 | +1.38 | +6.90% | 0.07 | 26 | 6,292 | 0.50 | 0.54 | 0.01 | -0.22 | 6/2/2026 | 6/2/2026 10:59:07 AM EST |
| 300.00 | 16.40 | 17.40 | 16.90 | 16.81 | +1.21 | +7.76% | 0.06 | 12 | 607 | 0.49 | 0.46 | 0.01 | -0.22 | 6/2/2026 | 6/2/2026 10:59:07 AM EST |
| 310.00 | 12.00 | 13.30 | 12.65 | 12.46 | +1.76 | +16.45% | 0.04 | 1 | 906 | 0.48 | 0.38 | 0.01 | -0.21 | 6/2/2026 | 6/2/2026 10:59:07 AM EST |
| 320.00 | 8.90 | 9.80 | 9.35 | 8.95 | +0.56 | +6.68% | 0.03 | 2 | 351 | 0.47 | 0.31 | 0.01 | -0.19 | 6/2/2026 | 6/2/2026 10:59:07 AM EST |
| 330.00 | 6.50 | 7.20 | 6.85 | 5.98 | -1.02 | -14.58% | 0.02 | 12 | 167 | 0.46 | 0.25 | 0.01 | -0.17 | 6/2/2026 | 6/2/2026 10:59:07 AM EST |
| 340.00 | 4.80 | 5.10 | 4.95 | 5.20 | +0.25 | +5.06% | 0.01 | 13 | 66 | 0.47 | 0.19 | 0.01 | -0.15 | 6/2/2026 | 6/2/2026 10:59:07 AM EST |
| 350.00 | 1.95 | 4.60 | 3.28 | 3.10 | 0.00 | 0.00% | 0.01 | 1 | 195 | 0.45 | 0.15 | 0.00 | -0.12 | 6/2/2026 | 6/2/2026 10:59:07 AM EST |
| 360.00 | 1.00 | 3.80 | 2.40 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.45 | 0.11 | 0.00 | -0.10 | 5/26/2026 | 6/2/2026 10:59:07 AM EST |
| 370.00 | 0.60 | 3.40 | 2.00 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.47 | 0.08 | 0.00 | -0.08 | 5/20/2026 | 6/2/2026 10:59:07 AM EST |
| 380.00 | 0.50 | 1.70 | 1.10 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.45 | 0.06 | 0.00 | -0.06 | 6/1/2026 | 6/2/2026 10:59:07 AM EST |
| 390.00 | 0.25 | 1.80 | 1.03 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.47 | 0.04 | 0.00 | -0.05 | 5/27/2026 | 6/2/2026 10:59:07 AM EST |
| 400.00 | 0.00 | 1.30 | 0.65 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.54 | 0.03 | 0.00 | -0.03 | 5/5/2026 | 6/2/2026 10:59:07 AM EST |
| 410.00 | 0.00 | 0.60 | 0.30 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.50 | 0.02 | 0.00 | -0.03 | 5/6/2026 | 6/2/2026 10:59:07 AM EST |
| 420.00 | 0.00 | 2.35 | 1.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.69 | 0.01 | 0.00 | -0.02 | 5/22/2026 | 6/2/2026 10:59:07 AM EST |
| 430.00 | 0.00 | 2.30 | 1.15 | 1.89 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.72 | 0.01 | 0.00 | -0.01 | 3/31/2026 | 6/2/2026 10:59:07 AM EST |
| 440.00 | 0.00 | 2.25 | 1.13 | 1.66 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.74 | 0.01 | 0.00 | -0.01 | 3/31/2026 | 6/2/2026 10:59:07 AM EST |
| 450.00 | 0.00 | 2.20 | 1.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.77 | 0.00 | 0.00 | -0.01 | 5/29/2026 | 6/2/2026 10:59:07 AM EST |
| 460.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 17 | 0.80 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:59:07 AM EST | |||
| 470.00 | 0.00 | 1.15 | 0.58 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.73 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 6/2/2026 10:59:07 AM EST |
| 480.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 5 | 0.85 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:59:07 AM EST | |||
| 490.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 4 | 0.88 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:59:07 AM EST | |||
| 500.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:59:07 AM EST | |||
| 520.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:59:07 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 2.20 | 1.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 537 | 1.37 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/2/2026 10:59:07 AM EST |
| 140.00 | 0.00 | 1.25 | 0.63 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.17 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 6/2/2026 10:59:07 AM EST |
| 145.00 | 0.00 | 2.25 | 1.13 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.26 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/2/2026 10:59:07 AM EST |
| 150.00 | 0.00 | 1.20 | 0.60 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.07 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/2/2026 10:59:07 AM EST |
| 155.00 | 0.00 | 1.15 | 0.58 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.01 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/2/2026 10:59:07 AM EST |
| 160.00 | 0.10 | 0.90 | 0.50 | 1.24 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.80 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 10:59:07 AM EST |
| 165.00 | 0.15 | 1.15 | 0.65 | 0.59 | -0.41 | -41.00% | 0.00 | 10 | 40 | 0.80 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 10:59:07 AM EST |
| 170.00 | 0.00 | 0.95 | 0.48 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.85 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 10:59:07 AM EST |
| 175.00 | 0.00 | 2.55 | 1.28 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 169 | 1.00 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/2/2026 10:59:07 AM EST |
| 180.00 | 0.00 | 2.50 | 1.25 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 303 | 0.95 | -0.01 | 0.00 | -0.01 | 5/29/2026 | 6/2/2026 10:59:07 AM EST |
| 185.00 | 0.00 | 1.45 | 0.73 | 3.93 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.80 | -0.01 | 0.00 | -0.02 | 5/20/2026 | 6/2/2026 10:59:07 AM EST |
| 190.00 | 0.75 | 1.10 | 0.93 | 0.82 | -0.92 | -52.88% | 0.00 | 50 | 50 | 0.67 | -0.03 | 0.00 | -0.04 | 6/2/2026 | 6/2/2026 10:59:07 AM EST |
| 195.00 | 0.80 | 1.20 | 1.00 | 1.01 | -0.08 | -7.34% | 0.01 | 30 | 55 | 0.68 | -0.03 | 0.00 | -0.05 | 6/2/2026 | 6/2/2026 10:59:07 AM EST |
| 200.00 | 1.00 | 1.15 | 1.08 | 1.29 | 0.00 | 0.00% | 0.01 | 0 | 510 | 0.65 | -0.04 | 0.00 | -0.05 | 6/1/2026 | 6/2/2026 10:59:07 AM EST |
| 210.00 | 1.20 | 2.35 | 1.78 | 2.44 | 0.00 | 0.00% | 0.01 | 0 | 315 | 0.63 | -0.06 | 0.00 | -0.07 | 6/1/2026 | 6/2/2026 10:59:07 AM EST |
| 220.00 | 1.85 | 2.30 | 2.08 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 1,085 | 0.58 | -0.08 | 0.00 | -0.10 | 6/1/2026 | 6/2/2026 10:59:07 AM EST |
| 230.00 | 2.55 | 4.00 | 3.28 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 255 | 0.58 | -0.11 | 0.00 | -0.12 | 6/1/2026 | 6/2/2026 10:59:07 AM EST |
| 240.00 | 3.70 | 5.40 | 4.55 | 4.35 | -0.35 | -7.45% | 0.02 | 4 | 755 | 0.56 | -0.14 | 0.00 | -0.14 | 6/2/2026 | 6/2/2026 10:59:07 AM EST |
| 250.00 | 5.40 | 6.10 | 5.75 | 5.95 | -0.55 | -8.47% | 0.02 | 6 | 354 | 0.54 | -0.19 | 0.00 | -0.16 | 6/2/2026 | 6/2/2026 10:59:07 AM EST |
| 260.00 | 7.50 | 8.30 | 7.90 | 7.90 | -0.75 | -8.68% | 0.03 | 11 | 1,298 | 0.53 | -0.24 | 0.01 | -0.18 | 6/2/2026 | 6/2/2026 10:59:07 AM EST |
| 270.00 | 10.40 | 11.20 | 10.80 | 11.07 | -0.66 | -5.63% | 0.04 | 13 | 628 | 0.52 | -0.31 | 0.01 | -0.20 | 6/2/2026 | 6/2/2026 10:59:07 AM EST |
| 280.00 | 13.90 | 14.80 | 14.35 | 15.40 | +0.10 | +0.66% | 0.05 | 33 | 323 | 0.51 | -0.38 | 0.01 | -0.21 | 6/2/2026 | 6/2/2026 10:59:07 AM EST |
| 290.00 | 18.50 | 19.20 | 18.85 | 19.20 | -1.22 | -5.98% | 0.07 | 12 | 112 | 0.50 | -0.46 | 0.01 | -0.22 | 6/2/2026 | 6/2/2026 10:59:07 AM EST |
| 300.00 | 23.40 | 24.60 | 24.00 | 24.00 | -4.70 | -16.38% | 0.08 | 9 | 158 | 0.49 | -0.54 | 0.01 | -0.22 | 6/2/2026 | 6/2/2026 10:59:07 AM EST |
| 310.00 | 28.20 | 31.50 | 29.85 | 31.30 | -1.60 | -4.87% | 0.10 | 2 | 52 | 0.47 | -0.62 | 0.01 | -0.21 | 6/2/2026 | 6/2/2026 10:59:07 AM EST |
| 320.00 | 35.40 | 37.50 | 36.45 | 40.00 | -9.20 | -18.70% | 0.11 | 1 | 22 | 0.46 | -0.69 | 0.01 | -0.19 | 6/2/2026 | 6/2/2026 10:59:07 AM EST |
| 330.00 | 42.40 | 45.70 | 44.05 | 44.70 | -11.00 | -19.75% | 0.13 | 10 | 33 | 0.46 | -0.75 | 0.01 | -0.17 | 6/2/2026 | 6/2/2026 10:59:07 AM EST |
| 340.00 | 50.60 | 53.70 | 52.15 | 67.60 | 0.00 | 0.00% | 0.15 | 0 | 20 | 0.46 | -0.81 | 0.01 | -0.15 | 5/27/2026 | 6/2/2026 10:59:07 AM EST |
| 350.00 | 59.30 | 62.10 | 60.70 | 89.20 | 0.00 | 0.00% | 0.17 | 0 | 9 | 0.47 | -0.85 | 0.00 | -0.12 | 5/13/2026 | 6/2/2026 10:59:07 AM EST |
| 360.00 | 68.40 | 71.30 | 69.85 | 99.10 | 0.00 | 0.00% | 0.19 | 0 | 20 | 0.46 | -0.89 | 0.00 | -0.10 | 5/13/2026 | 6/2/2026 10:59:07 AM EST |
| 370.00 | 77.70 | 81.20 | 79.45 | 98.40 | 0.00 | 0.00% | 0.21 | 0 | 14 | 0.58 | -0.92 | 0.00 | -0.08 | 5/27/2026 | 6/2/2026 10:59:07 AM EST |
| 380.00 | 87.30 | 90.80 | 89.05 | 145.10 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.61 | -0.94 | 0.00 | -0.06 | 5/20/2026 | 6/2/2026 10:59:07 AM EST |
| 390.00 | 96.80 | 100.70 | 98.75 | % | 0.25 | 0 | 0 | 0.65 | -0.96 | 0.00 | -0.05 | 6/2/2026 10:59:07 AM EST | |||
| 400.00 | 106.70 | 110.60 | 108.65 | % | 0.27 | 0 | 0 | 0.66 | -0.97 | 0.00 | -0.03 | 6/2/2026 10:59:07 AM EST | |||
| 410.00 | 116.60 | 120.50 | 118.55 | % | 0.29 | 0 | 0 | 0.70 | -0.98 | 0.00 | -0.03 | 6/2/2026 10:59:07 AM EST | |||
| 420.00 | 126.50 | 130.50 | 128.50 | % | 0.31 | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.02 | 6/2/2026 10:59:07 AM EST | |||
| 430.00 | 136.50 | 140.50 | 138.50 | % | 0.32 | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.01 | 6/2/2026 10:59:07 AM EST | |||
| 440.00 | 146.50 | 150.50 | 148.50 | 171.70 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.81 | -0.99 | 0.00 | -0.01 | 4/7/2026 | 6/2/2026 10:59:07 AM EST |
| 450.00 | 156.50 | 160.50 | 158.50 | 167.50 | 0.00 | 0.00% | 0.35 | 0 | 15 | 0.84 | -1.00 | 0.00 | -0.01 | 5/29/2026 | 6/2/2026 10:59:07 AM EST |
| 460.00 | 166.50 | 170.50 | 168.50 | % | 0.37 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 6/2/2026 10:59:07 AM EST | |||
| 470.00 | 176.50 | 180.60 | 178.55 | % | 0.38 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 6/2/2026 10:59:07 AM EST | |||
| 480.00 | 186.50 | 190.50 | 188.50 | 224.50 | 0.00 | 0.00% | 0.39 | 0 | 1 | 0.93 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 6/2/2026 10:59:07 AM EST |
| 490.00 | 196.50 | 200.50 | 198.50 | % | 0.41 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 6/2/2026 10:59:07 AM EST | |||
| 500.00 | 206.50 | 210.50 | 208.50 | % | 0.42 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 6/2/2026 10:59:07 AM EST | |||
| 520.00 | 226.50 | 230.50 | 228.50 | % | 0.44 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 6/2/2026 10:59:07 AM EST |