Options Chain for ROYAL CARIBBEAN GROUP COM (RCL) - $293.00 as of 6/5/2026 7:48:23 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 | 110.10 | 113.40 | 111.75 | % | 0.66 | 0 | 0 | 0.93 | 0.99 | 0.00 | -0.03 | 6/5/2026 4:00:00 PM EST | |||
| 175.00 | 104.80 | 108.50 | 106.65 | % | 0.61 | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.03 | 6/5/2026 4:00:00 PM EST | |||
| 180.00 | 100.50 | 103.60 | 102.05 | % | 0.57 | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.03 | 6/5/2026 4:00:00 PM EST | |||
| 185.00 | 95.50 | 98.80 | 97.15 | % | 0.53 | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.04 | 6/5/2026 4:00:00 PM EST | |||
| 190.00 | 90.50 | 94.00 | 92.25 | 92.00 | % | 0.49 | 3 | 0 | 0.63 | 0.98 | 0.00 | -0.04 | 6/5/2026 | 6/5/2026 4:00:00 PM EST | |
| 195.00 | 86.00 | 89.30 | 87.65 | % | 0.45 | 0 | 0 | 0.75 | 0.97 | 0.00 | -0.05 | 6/5/2026 4:00:00 PM EST | |||
| 200.00 | 81.40 | 84.60 | 83.00 | % | 0.41 | 0 | 0 | 0.74 | 0.96 | 0.00 | -0.06 | 6/5/2026 4:00:00 PM EST | |||
| 205.00 | 76.50 | 79.80 | 78.15 | % | 0.38 | 0 | 0 | 0.68 | 0.96 | 0.00 | -0.07 | 6/5/2026 4:00:00 PM EST | |||
| 210.00 | 72.00 | 75.20 | 73.60 | % | 0.35 | 0 | 0 | 0.59 | 0.94 | 0.00 | -0.08 | 6/5/2026 4:00:00 PM EST | |||
| 215.00 | 66.90 | 70.60 | 68.75 | % | 0.32 | 0 | 0 | 0.57 | 0.92 | 0.00 | -0.09 | 6/5/2026 4:00:00 PM EST | |||
| 220.00 | 62.20 | 66.20 | 64.20 | % | 0.29 | 0 | 0 | 0.56 | 0.91 | 0.00 | -0.10 | 6/5/2026 4:00:00 PM EST | |||
| 225.00 | 58.00 | 61.80 | 59.90 | % | 0.27 | 0 | 0 | 0.55 | 0.89 | 0.00 | -0.11 | 6/5/2026 4:00:00 PM EST | |||
| 230.00 | 53.60 | 57.50 | 55.55 | % | 0.24 | 0 | 0 | 0.55 | 0.87 | 0.00 | -0.13 | 6/5/2026 4:00:00 PM EST | |||
| 235.00 | 49.50 | 53.30 | 51.40 | % | 0.22 | 0 | 0 | 0.54 | 0.85 | 0.00 | -0.14 | 6/5/2026 4:00:00 PM EST | |||
| 240.00 | 45.70 | 49.10 | 47.40 | % | 0.20 | 0 | 0 | 0.54 | 0.82 | 0.00 | -0.15 | 6/5/2026 4:00:00 PM EST | |||
| 245.00 | 42.00 | 45.20 | 43.60 | % | 0.18 | 0 | 0 | 0.54 | 0.80 | 0.01 | -0.16 | 6/5/2026 4:00:00 PM EST | |||
| 250.00 | 38.30 | 41.30 | 39.80 | % | 0.16 | 0 | 0 | 0.53 | 0.77 | 0.01 | -0.17 | 6/5/2026 4:00:00 PM EST | |||
| 255.00 | 34.60 | 37.60 | 36.10 | 45.30 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.52 | 0.73 | 0.01 | -0.18 | 6/4/2026 | 6/5/2026 4:00:00 PM EST |
| 260.00 | 30.60 | 34.40 | 32.50 | % | 0.12 | 0 | 0 | 0.51 | 0.70 | 0.01 | -0.19 | 6/5/2026 4:00:00 PM EST | |||
| 265.00 | 27.90 | 31.20 | 29.55 | % | 0.11 | 0 | 0 | 0.51 | 0.66 | 0.01 | -0.20 | 6/5/2026 4:00:00 PM EST | |||
| 270.00 | 25.00 | 28.20 | 26.60 | % | 0.10 | 0 | 0 | 0.51 | 0.63 | 0.01 | -0.21 | 6/5/2026 4:00:00 PM EST | |||
| 275.00 | 22.00 | 25.40 | 23.70 | % | 0.09 | 0 | 0 | 0.50 | 0.59 | 0.01 | -0.21 | 6/5/2026 4:00:00 PM EST | |||
| 280.00 | 19.80 | 22.70 | 21.25 | % | 0.08 | 0 | 0 | 0.50 | 0.55 | 0.01 | -0.21 | 6/5/2026 4:00:00 PM EST | |||
| 285.00 | 16.90 | 20.40 | 18.65 | 20.00 | % | 0.07 | 1 | 0 | 0.49 | 0.51 | 0.01 | -0.21 | 6/5/2026 | 6/5/2026 4:00:00 PM EST | |
| 290.00 | 14.80 | 18.30 | 16.55 | 17.50 | % | 0.06 | 2 | 0 | 0.49 | 0.47 | 0.01 | -0.21 | 6/5/2026 | 6/5/2026 4:00:00 PM EST | |
| 295.00 | 12.60 | 16.30 | 14.45 | % | 0.05 | 0 | 0 | 0.49 | 0.43 | 0.01 | -0.21 | 6/5/2026 4:00:00 PM EST | |||
| 300.00 | 11.70 | 14.50 | 13.10 | 16.65 | -3.01 | -15.31% | 0.04 | 1 | 3 | 0.50 | 0.39 | 0.01 | -0.20 | 6/5/2026 | 6/5/2026 4:00:00 PM EST |
| 305.00 | 10.20 | 12.90 | 11.55 | 12.82 | % | 0.04 | 2 | 0 | 0.50 | 0.36 | 0.01 | -0.20 | 6/5/2026 | 6/5/2026 4:00:00 PM EST | |
| 310.00 | 8.70 | 11.50 | 10.10 | % | 0.03 | 0 | 0 | 0.50 | 0.32 | 0.01 | -0.19 | 6/5/2026 4:00:00 PM EST | |||
| 315.00 | 6.40 | 10.20 | 8.30 | % | 0.03 | 0 | 0 | 0.48 | 0.29 | 0.01 | -0.18 | 6/5/2026 4:00:00 PM EST | |||
| 320.00 | 5.60 | 9.00 | 7.30 | % | 0.02 | 0 | 0 | 0.48 | 0.26 | 0.01 | -0.17 | 6/5/2026 4:00:00 PM EST | |||
| 325.00 | 4.30 | 8.00 | 6.15 | 7.17 | -2.22 | -23.65% | 0.02 | 1 | 2 | 0.48 | 0.23 | 0.01 | -0.16 | 6/5/2026 | 6/5/2026 4:00:00 PM EST |
| 330.00 | 3.50 | 7.20 | 5.35 | % | 0.02 | 0 | 0 | 0.48 | 0.20 | 0.01 | -0.15 | 6/5/2026 4:00:00 PM EST | |||
| 335.00 | 2.85 | 6.40 | 4.63 | % | 0.01 | 0 | 0 | 0.48 | 0.18 | 0.01 | -0.13 | 6/5/2026 4:00:00 PM EST | |||
| 340.00 | 2.10 | 5.70 | 3.90 | 5.65 | -0.81 | -12.54% | 0.01 | 1 | 1 | 0.47 | 0.15 | 0.01 | -0.12 | 6/5/2026 | 6/5/2026 4:00:00 PM EST |
| 345.00 | 2.20 | 5.10 | 3.65 | % | 0.01 | 0 | 0 | 0.49 | 0.13 | 0.00 | -0.11 | 6/5/2026 4:00:00 PM EST | |||
| 350.00 | 0.70 | 4.60 | 2.65 | % | 0.01 | 0 | 0 | 0.45 | 0.11 | 0.00 | -0.10 | 6/5/2026 4:00:00 PM EST | |||
| 355.00 | 0.10 | 4.20 | 2.15 | % | 0.01 | 0 | 0 | 0.42 | 0.09 | 0.00 | -0.08 | 6/5/2026 4:00:00 PM EST | |||
| 360.00 | 0.00 | 3.90 | 1.95 | % | 0.01 | 0 | 0 | 0.57 | 0.09 | 0.00 | -0.08 | 6/5/2026 4:00:00 PM EST | |||
| 365.00 | 0.00 | 3.60 | 1.80 | % | 0.00 | 0 | 0 | 0.57 | 0.07 | 0.00 | -0.07 | 6/5/2026 4:00:00 PM EST | |||
| 370.00 | 0.00 | 3.30 | 1.65 | % | 0.00 | 0 | 0 | 0.58 | 0.06 | 0.00 | -0.06 | 6/5/2026 4:00:00 PM EST | |||
| 375.00 | 0.00 | 3.10 | 1.55 | % | 0.00 | 0 | 0 | 0.59 | 0.05 | 0.00 | -0.05 | 6/5/2026 4:00:00 PM EST | |||
| 380.00 | 0.00 | 2.90 | 1.45 | % | 0.00 | 0 | 0 | 0.60 | 0.04 | 0.00 | -0.05 | 6/5/2026 4:00:00 PM EST | |||
| 390.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 0.62 | 0.03 | 0.00 | -0.04 | 6/5/2026 4:00:00 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 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.95 | -0.01 | 0.00 | -0.03 | 6/5/2026 4:00:00 PM EST | |||
| 175.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.92 | -0.01 | 0.00 | -0.03 | 6/5/2026 4:00:00 PM EST | |||
| 180.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.88 | -0.01 | 0.00 | -0.03 | 6/5/2026 4:00:00 PM EST | |||
| 185.00 | 0.05 | 2.75 | 1.40 | % | 0.01 | 0 | 0 | 0.84 | -0.01 | 0.00 | -0.04 | 6/5/2026 4:00:00 PM EST | |||
| 190.00 | 0.05 | 2.90 | 1.48 | % | 0.01 | 0 | 0 | 0.61 | -0.02 | 0.00 | -0.04 | 6/5/2026 4:00:00 PM EST | |||
| 195.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.78 | -0.03 | 0.00 | -0.05 | 6/5/2026 4:00:00 PM EST | |||
| 200.00 | 0.20 | 3.30 | 1.75 | 1.25 | % | 0.01 | 20 | 0 | 0.59 | -0.04 | 0.00 | -0.06 | 6/5/2026 | 6/5/2026 4:00:00 PM EST | |
| 205.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.72 | -0.04 | 0.00 | -0.07 | 6/5/2026 4:00:00 PM EST | |||
| 210.00 | 1.35 | 4.10 | 2.73 | 1.80 | % | 0.01 | 10 | 0 | 0.62 | -0.06 | 0.00 | -0.08 | 6/5/2026 | 6/5/2026 4:00:00 PM EST | |
| 215.00 | 0.50 | 4.40 | 2.45 | % | 0.01 | 0 | 0 | 0.54 | -0.08 | 0.00 | -0.09 | 6/5/2026 4:00:00 PM EST | |||
| 220.00 | 1.00 | 4.70 | 2.85 | % | 0.01 | 0 | 0 | 0.54 | -0.09 | 0.00 | -0.10 | 6/5/2026 4:00:00 PM EST | |||
| 225.00 | 1.50 | 5.30 | 3.40 | % | 0.02 | 0 | 0 | 0.54 | -0.11 | 0.00 | -0.11 | 6/5/2026 4:00:00 PM EST | |||
| 230.00 | 2.00 | 5.90 | 3.95 | % | 0.02 | 0 | 0 | 0.53 | -0.13 | 0.00 | -0.13 | 6/5/2026 4:00:00 PM EST | |||
| 235.00 | 3.00 | 5.20 | 4.10 | % | 0.02 | 0 | 0 | 0.50 | -0.15 | 0.00 | -0.14 | 6/5/2026 4:00:00 PM EST | |||
| 240.00 | 4.00 | 7.50 | 5.75 | % | 0.02 | 0 | 0 | 0.52 | -0.18 | 0.00 | -0.15 | 6/5/2026 4:00:00 PM EST | |||
| 245.00 | 5.00 | 8.60 | 6.80 | 6.33 | % | 0.03 | 1 | 0 | 0.52 | -0.20 | 0.01 | -0.16 | 6/5/2026 | 6/5/2026 4:00:00 PM EST | |
| 250.00 | 6.50 | 9.60 | 8.05 | 8.00 | % | 0.03 | 2 | 0 | 0.51 | -0.23 | 0.01 | -0.17 | 6/5/2026 | 6/5/2026 4:00:00 PM EST | |
| 255.00 | 7.50 | 11.10 | 9.30 | % | 0.04 | 0 | 0 | 0.51 | -0.27 | 0.01 | -0.18 | 6/5/2026 4:00:00 PM EST | |||
| 260.00 | 9.00 | 12.50 | 10.75 | 9.84 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.50 | -0.30 | 0.01 | -0.19 | 6/4/2026 | 6/5/2026 4:00:00 PM EST |
| 265.00 | 11.00 | 14.50 | 12.75 | % | 0.05 | 0 | 0 | 0.50 | -0.34 | 0.01 | -0.20 | 6/5/2026 4:00:00 PM EST | |||
| 270.00 | 13.00 | 16.30 | 14.65 | % | 0.05 | 0 | 0 | 0.49 | -0.37 | 0.01 | -0.21 | 6/5/2026 4:00:00 PM EST | |||
| 275.00 | 15.00 | 18.60 | 16.80 | % | 0.06 | 0 | 0 | 0.49 | -0.41 | 0.01 | -0.21 | 6/5/2026 4:00:00 PM EST | |||
| 280.00 | 17.50 | 20.90 | 19.20 | 16.35 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.49 | -0.45 | 0.01 | -0.21 | 6/4/2026 | 6/5/2026 4:00:00 PM EST |
| 285.00 | 20.00 | 23.60 | 21.80 | % | 0.08 | 0 | 0 | 0.48 | -0.49 | 0.01 | -0.21 | 6/5/2026 4:00:00 PM EST | |||
| 290.00 | 22.90 | 26.40 | 24.65 | 20.29 | % | 0.08 | 4 | 0 | 0.48 | -0.53 | 0.01 | -0.21 | 6/5/2026 | 6/5/2026 4:00:00 PM EST | |
| 295.00 | 25.90 | 29.40 | 27.65 | % | 0.09 | 0 | 0 | 0.48 | -0.57 | 0.01 | -0.21 | 6/5/2026 4:00:00 PM EST | |||
| 300.00 | 29.20 | 32.60 | 30.90 | % | 0.10 | 0 | 0 | 0.48 | -0.61 | 0.01 | -0.20 | 6/5/2026 4:00:00 PM EST | |||
| 305.00 | 32.50 | 35.90 | 34.20 | % | 0.11 | 0 | 0 | 0.48 | -0.64 | 0.01 | -0.20 | 6/5/2026 4:00:00 PM EST | |||
| 310.00 | 36.10 | 39.50 | 37.80 | % | 0.12 | 0 | 0 | 0.48 | -0.68 | 0.01 | -0.19 | 6/5/2026 4:00:00 PM EST | |||
| 315.00 | 39.60 | 43.60 | 41.60 | % | 0.13 | 0 | 0 | 0.47 | -0.71 | 0.01 | -0.18 | 6/5/2026 4:00:00 PM EST | |||
| 320.00 | 43.50 | 47.00 | 45.25 | % | 0.14 | 0 | 0 | 0.47 | -0.74 | 0.01 | -0.17 | 6/5/2026 4:00:00 PM EST | |||
| 325.00 | 47.50 | 51.00 | 49.25 | % | 0.15 | 0 | 0 | 0.47 | -0.77 | 0.01 | -0.16 | 6/5/2026 4:00:00 PM EST | |||
| 330.00 | 51.70 | 55.00 | 53.35 | % | 0.16 | 0 | 0 | 0.46 | -0.80 | 0.01 | -0.15 | 6/5/2026 4:00:00 PM EST | |||
| 335.00 | 55.90 | 59.30 | 57.60 | % | 0.17 | 0 | 0 | 0.46 | -0.82 | 0.01 | -0.13 | 6/5/2026 4:00:00 PM EST | |||
| 340.00 | 60.50 | 63.60 | 62.05 | % | 0.18 | 0 | 0 | 0.46 | -0.85 | 0.01 | -0.12 | 6/5/2026 4:00:00 PM EST | |||
| 345.00 | 64.70 | 68.10 | 66.40 | % | 0.19 | 0 | 0 | 0.45 | -0.87 | 0.00 | -0.11 | 6/5/2026 4:00:00 PM EST | |||
| 350.00 | 69.20 | 73.20 | 71.20 | % | 0.20 | 0 | 0 | 0.55 | -0.89 | 0.00 | -0.10 | 6/5/2026 4:00:00 PM EST | |||
| 355.00 | 73.80 | 77.80 | 75.80 | % | 0.21 | 0 | 0 | 0.56 | -0.91 | 0.00 | -0.08 | 6/5/2026 4:00:00 PM EST | |||
| 360.00 | 78.50 | 82.50 | 80.50 | % | 0.22 | 0 | 0 | 0.58 | -0.91 | 0.00 | -0.08 | 6/5/2026 4:00:00 PM EST | |||
| 365.00 | 83.30 | 86.90 | 85.10 | % | 0.23 | 0 | 0 | 0.58 | -0.93 | 0.00 | -0.07 | 6/5/2026 4:00:00 PM EST | |||
| 370.00 | 88.10 | 91.50 | 89.80 | % | 0.24 | 0 | 0 | 0.60 | -0.94 | 0.00 | -0.06 | 6/5/2026 4:00:00 PM EST | |||
| 375.00 | 92.90 | 96.70 | 94.80 | % | 0.25 | 0 | 0 | 0.61 | -0.95 | 0.00 | -0.05 | 6/5/2026 4:00:00 PM EST | |||
| 380.00 | 97.90 | 101.30 | 99.60 | % | 0.26 | 0 | 0 | 0.62 | -0.96 | 0.00 | -0.05 | 6/5/2026 4:00:00 PM EST | |||
| 390.00 | 107.80 | 111.70 | 109.75 | % | 0.28 | 0 | 0 | 0.66 | -0.97 | 0.00 | -0.04 | 6/5/2026 4:00:00 PM EST |