Options Chain for ROYAL CARIBBEAN GROUP COM (RCL) - $334.48 as of 7/4/2025 8:34:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 255.00 | 80.20 | 84.05 | 82.13 | % | 0.32 | 0 | 0 | 0.45 | 0.94 | 0.00 | -0.10 | 7/3/2025 12:58:55 PM EST | |||
| 260.00 | 75.50 | 78.80 | 77.15 | % | 0.30 | 0 | 0 | 0.47 | 0.93 | 0.00 | -0.11 | 7/3/2025 12:58:55 PM EST | |||
| 265.00 | 70.90 | 74.60 | 72.75 | % | 0.27 | 0 | 0 | 0.46 | 0.91 | 0.00 | -0.12 | 7/3/2025 12:58:55 PM EST | |||
| 270.00 | 66.35 | 70.00 | 68.18 | % | 0.25 | 0 | 0 | 0.46 | 0.90 | 0.00 | -0.14 | 7/3/2025 12:58:55 PM EST | |||
| 275.00 | 61.80 | 65.00 | 63.40 | % | 0.23 | 0 | 0 | 0.46 | 0.89 | 0.00 | -0.14 | 7/3/2025 12:58:55 PM EST | |||
| 280.00 | 57.40 | 60.70 | 59.05 | % | 0.21 | 0 | 0 | 0.45 | 0.87 | 0.00 | -0.15 | 7/3/2025 12:58:55 PM EST | |||
| 285.00 | 53.10 | 56.30 | 54.70 | % | 0.19 | 0 | 0 | 0.45 | 0.85 | 0.00 | -0.16 | 7/3/2025 12:58:55 PM EST | |||
| 290.00 | 48.85 | 52.40 | 50.63 | % | 0.17 | 0 | 0 | 0.44 | 0.83 | 0.00 | -0.17 | 7/3/2025 12:58:55 PM EST | |||
| 295.00 | 44.80 | 48.60 | 46.70 | % | 0.16 | 0 | 0 | 0.43 | 0.80 | 0.01 | -0.18 | 7/3/2025 12:58:55 PM EST | |||
| 300.00 | 40.80 | 44.15 | 42.48 | % | 0.14 | 0 | 0 | 0.43 | 0.78 | 0.01 | -0.19 | 7/3/2025 12:58:55 PM EST | |||
| 305.00 | 37.20 | 40.25 | 38.73 | % | 0.13 | 0 | 0 | 0.43 | 0.75 | 0.01 | -0.19 | 7/3/2025 12:58:55 PM EST | |||
| 310.00 | 33.75 | 37.00 | 35.38 | % | 0.11 | 0 | 0 | 0.42 | 0.72 | 0.01 | -0.20 | 7/3/2025 12:58:55 PM EST | |||
| 315.00 | 30.05 | 33.25 | 31.65 | % | 0.10 | 0 | 0 | 0.42 | 0.68 | 0.01 | -0.20 | 7/3/2025 12:58:55 PM EST | |||
| 320.00 | 26.95 | 29.75 | 28.35 | % | 0.09 | 0 | 0 | 0.41 | 0.65 | 0.01 | -0.21 | 7/3/2025 12:58:55 PM EST | |||
| 325.00 | 23.95 | 27.25 | 25.60 | % | 0.08 | 0 | 0 | 0.41 | 0.61 | 0.01 | -0.21 | 7/3/2025 12:58:55 PM EST | |||
| 330.00 | 21.50 | 23.85 | 22.68 | % | 0.07 | 0 | 0 | 0.41 | 0.57 | 0.01 | -0.21 | 7/3/2025 12:58:55 PM EST | |||
| 335.00 | 18.55 | 21.35 | 19.95 | % | 0.06 | 0 | 0 | 0.40 | 0.53 | 0.01 | -0.21 | 7/3/2025 12:58:55 PM EST | |||
| 340.00 | 16.35 | 18.90 | 17.63 | 17.15 | % | 0.05 | 3 | 0 | 0.40 | 0.49 | 0.01 | -0.21 | 7/3/2025 | 7/3/2025 12:58:55 PM EST | |
| 345.00 | 14.50 | 16.50 | 15.50 | % | 0.04 | 0 | 0 | 0.40 | 0.45 | 0.01 | -0.21 | 7/3/2025 12:58:55 PM EST | |||
| 350.00 | 12.35 | 15.55 | 13.95 | % | 0.04 | 0 | 0 | 0.41 | 0.41 | 0.01 | -0.20 | 7/3/2025 12:58:55 PM EST | |||
| 355.00 | 10.80 | 12.70 | 11.75 | % | 0.03 | 0 | 0 | 0.40 | 0.38 | 0.01 | -0.20 | 7/3/2025 12:58:55 PM EST | |||
| 360.00 | 10.00 | 11.20 | 10.60 | % | 0.03 | 0 | 0 | 0.40 | 0.34 | 0.01 | -0.19 | 7/3/2025 12:58:55 PM EST | |||
| 365.00 | 8.05 | 9.80 | 8.93 | % | 0.02 | 0 | 0 | 0.39 | 0.31 | 0.01 | -0.18 | 7/3/2025 12:58:55 PM EST | |||
| 370.00 | 6.90 | 8.35 | 7.63 | % | 0.02 | 0 | 0 | 0.40 | 0.28 | 0.01 | -0.17 | 7/3/2025 12:58:55 PM EST | |||
| 375.00 | 6.00 | 7.25 | 6.63 | % | 0.02 | 0 | 0 | 0.40 | 0.25 | 0.01 | -0.16 | 7/3/2025 12:58:55 PM EST | |||
| 380.00 | 5.05 | 6.50 | 5.78 | % | 0.02 | 0 | 0 | 0.40 | 0.22 | 0.01 | -0.15 | 7/3/2025 12:58:55 PM EST | |||
| 385.00 | 4.30 | 5.60 | 4.95 | % | 0.01 | 0 | 0 | 0.40 | 0.20 | 0.01 | -0.14 | 7/3/2025 12:58:55 PM EST | |||
| 390.00 | 3.70 | 4.80 | 4.25 | 4.00 | % | 0.01 | 15 | 0 | 0.40 | 0.17 | 0.01 | -0.13 | 7/3/2025 | 7/3/2025 12:58:55 PM EST | |
| 395.00 | 2.90 | 4.30 | 3.60 | % | 0.01 | 0 | 0 | 0.40 | 0.15 | 0.00 | -0.12 | 7/3/2025 12:58:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 255.00 | 1.30 | 2.44 | 1.87 | % | 0.01 | 0 | 0 | 0.51 | -0.06 | 0.00 | -0.10 | 7/3/2025 12:58:55 PM EST | |||
| 260.00 | 1.54 | 2.75 | 2.15 | % | 0.01 | 0 | 0 | 0.50 | -0.07 | 0.00 | -0.11 | 7/3/2025 12:58:55 PM EST | |||
| 265.00 | 1.94 | 3.00 | 2.47 | % | 0.01 | 0 | 0 | 0.49 | -0.09 | 0.00 | -0.12 | 7/3/2025 12:58:55 PM EST | |||
| 270.00 | 1.84 | 3.35 | 2.60 | % | 0.01 | 0 | 0 | 0.46 | -0.10 | 0.00 | -0.14 | 7/3/2025 12:58:55 PM EST | |||
| 275.00 | 2.82 | 3.90 | 3.36 | % | 0.01 | 0 | 0 | 0.47 | -0.11 | 0.00 | -0.14 | 7/3/2025 12:58:55 PM EST | |||
| 280.00 | 3.50 | 4.70 | 4.10 | 5.00 | % | 0.01 | 53 | 0 | 0.47 | -0.13 | 0.00 | -0.15 | 7/3/2025 | 7/3/2025 12:58:55 PM EST | |
| 285.00 | 4.00 | 5.15 | 4.58 | % | 0.02 | 0 | 0 | 0.45 | -0.15 | 0.00 | -0.16 | 7/3/2025 12:58:55 PM EST | |||
| 290.00 | 4.85 | 6.10 | 5.48 | % | 0.02 | 0 | 0 | 0.45 | -0.17 | 0.00 | -0.17 | 7/3/2025 12:58:55 PM EST | |||
| 295.00 | 5.75 | 7.00 | 6.38 | 6.48 | % | 0.02 | 1 | 0 | 0.44 | -0.20 | 0.01 | -0.18 | 7/3/2025 | 7/3/2025 12:58:55 PM EST | |
| 300.00 | 6.70 | 8.25 | 7.48 | % | 0.02 | 0 | 0 | 0.44 | -0.22 | 0.01 | -0.19 | 7/3/2025 12:58:55 PM EST | |||
| 305.00 | 7.80 | 9.55 | 8.68 | % | 0.03 | 0 | 0 | 0.43 | -0.25 | 0.01 | -0.19 | 7/3/2025 12:58:55 PM EST | |||
| 310.00 | 9.10 | 10.85 | 9.98 | % | 0.03 | 0 | 0 | 0.42 | -0.28 | 0.01 | -0.20 | 7/3/2025 12:58:55 PM EST | |||
| 315.00 | 10.85 | 12.35 | 11.60 | % | 0.04 | 0 | 0 | 0.42 | -0.32 | 0.01 | -0.20 | 7/3/2025 12:58:55 PM EST | |||
| 320.00 | 12.40 | 14.20 | 13.30 | % | 0.04 | 0 | 0 | 0.41 | -0.35 | 0.01 | -0.21 | 7/3/2025 12:58:55 PM EST | |||
| 325.00 | 14.15 | 16.45 | 15.30 | % | 0.05 | 0 | 0 | 0.41 | -0.39 | 0.01 | -0.21 | 7/3/2025 12:58:55 PM EST | |||
| 330.00 | 16.40 | 18.50 | 17.45 | % | 0.05 | 0 | 0 | 0.41 | -0.43 | 0.01 | -0.21 | 7/3/2025 12:58:55 PM EST | |||
| 335.00 | 18.65 | 21.05 | 19.85 | % | 0.06 | 0 | 0 | 0.40 | -0.47 | 0.01 | -0.21 | 7/3/2025 12:58:55 PM EST | |||
| 340.00 | 21.60 | 23.60 | 22.60 | % | 0.07 | 0 | 0 | 0.40 | -0.51 | 0.01 | -0.21 | 7/3/2025 12:58:55 PM EST | |||
| 345.00 | 24.05 | 26.75 | 25.40 | % | 0.07 | 0 | 0 | 0.40 | -0.55 | 0.01 | -0.21 | 7/3/2025 12:58:55 PM EST | |||
| 350.00 | 27.55 | 30.15 | 28.85 | % | 0.08 | 0 | 0 | 0.41 | -0.59 | 0.01 | -0.20 | 7/3/2025 12:58:55 PM EST | |||
| 355.00 | 30.60 | 33.35 | 31.98 | % | 0.09 | 0 | 0 | 0.40 | -0.62 | 0.01 | -0.20 | 7/3/2025 12:58:55 PM EST | |||
| 360.00 | 34.10 | 36.50 | 35.30 | % | 0.10 | 0 | 0 | 0.40 | -0.66 | 0.01 | -0.19 | 7/3/2025 12:58:55 PM EST | |||
| 365.00 | 37.15 | 40.35 | 38.75 | % | 0.11 | 0 | 0 | 0.39 | -0.69 | 0.01 | -0.18 | 7/3/2025 12:58:55 PM EST | |||
| 370.00 | 40.90 | 44.20 | 42.55 | % | 0.11 | 0 | 0 | 0.39 | -0.72 | 0.01 | -0.17 | 7/3/2025 12:58:55 PM EST | |||
| 375.00 | 45.00 | 48.20 | 46.60 | % | 0.12 | 0 | 0 | 0.39 | -0.75 | 0.01 | -0.16 | 7/3/2025 12:58:55 PM EST | |||
| 380.00 | 48.90 | 52.15 | 50.53 | % | 0.13 | 0 | 0 | 0.39 | -0.78 | 0.01 | -0.15 | 7/3/2025 12:58:55 PM EST | |||
| 385.00 | 53.00 | 56.50 | 54.75 | % | 0.14 | 0 | 0 | 0.39 | -0.80 | 0.01 | -0.14 | 7/3/2025 12:58:55 PM EST | |||
| 390.00 | 57.50 | 60.90 | 59.20 | % | 0.15 | 0 | 0 | 0.39 | -0.83 | 0.01 | -0.13 | 7/3/2025 12:58:55 PM EST | |||
| 395.00 | 61.70 | 65.35 | 63.53 | % | 0.16 | 0 | 0 | 0.40 | -0.85 | 0.00 | -0.12 | 7/3/2025 12:58:55 PM EST |