Options Chain for ROYAL CARIBBEAN GROUP COM (RCL) - $338.51 as of 7/11/2025 8:51:29 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 | 168.15 | 171.40 | 169.78 | % | 1.00 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 175.00 | 163.30 | 166.40 | 164.85 | % | 0.94 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 180.00 | 158.40 | 161.50 | 159.95 | % | 0.89 | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.01 | 7/11/2025 3:59:55 PM EST | |||
| 185.00 | 153.25 | 156.40 | 154.83 | % | 0.84 | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.02 | 7/11/2025 3:59:55 PM EST | |||
| 190.00 | 148.50 | 151.65 | 150.08 | % | 0.79 | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.02 | 7/11/2025 3:59:55 PM EST | |||
| 195.00 | 143.60 | 146.60 | 145.10 | % | 0.74 | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.03 | 7/11/2025 3:59:55 PM EST | |||
| 200.00 | 138.65 | 141.80 | 140.23 | % | 0.70 | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.03 | 7/11/2025 3:59:55 PM EST | |||
| 205.00 | 133.60 | 136.95 | 135.28 | % | 0.66 | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.03 | 7/11/2025 3:59:55 PM EST | |||
| 210.00 | 128.80 | 132.00 | 130.40 | % | 0.62 | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.03 | 7/11/2025 3:59:55 PM EST | |||
| 215.00 | 123.90 | 127.10 | 125.50 | % | 0.58 | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.04 | 7/11/2025 3:59:55 PM EST | |||
| 220.00 | 119.00 | 122.25 | 120.63 | % | 0.55 | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.04 | 7/11/2025 3:59:55 PM EST | |||
| 225.00 | 114.15 | 117.35 | 115.75 | % | 0.51 | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.04 | 7/11/2025 3:59:55 PM EST | |||
| 230.00 | 109.30 | 112.80 | 111.05 | % | 0.48 | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.05 | 7/11/2025 3:59:55 PM EST | |||
| 235.00 | 104.60 | 107.65 | 106.13 | % | 0.45 | 0 | 0 | 0.73 | 0.98 | 0.00 | -0.05 | 7/11/2025 3:59:55 PM EST | |||
| 240.00 | 99.50 | 102.75 | 101.13 | % | 0.42 | 0 | 0 | 0.66 | 0.97 | 0.00 | -0.08 | 7/11/2025 3:59:55 PM EST | |||
| 245.00 | 94.85 | 98.00 | 96.43 | 96.21 | % | 0.39 | 1 | 0 | 0.64 | 0.96 | 0.00 | -0.10 | 7/11/2025 | 7/11/2025 3:59:55 PM EST | |
| 250.00 | 90.00 | 93.20 | 91.60 | % | 0.37 | 0 | 0 | 0.53 | 0.96 | 0.00 | -0.08 | 7/11/2025 3:59:55 PM EST | |||
| 255.00 | 85.25 | 88.45 | 86.85 | % | 0.34 | 0 | 0 | 0.60 | 0.95 | 0.00 | -0.11 | 7/11/2025 3:59:55 PM EST | |||
| 260.00 | 80.45 | 83.95 | 82.20 | % | 0.32 | 0 | 0 | 0.59 | 0.94 | 0.00 | -0.12 | 7/11/2025 3:59:55 PM EST | |||
| 265.00 | 75.80 | 79.25 | 77.53 | % | 0.29 | 0 | 0 | 0.42 | 0.93 | 0.00 | -0.13 | 7/11/2025 3:59:55 PM EST | |||
| 270.00 | 71.15 | 74.65 | 72.90 | % | 0.27 | 0 | 0 | 0.45 | 0.92 | 0.00 | -0.14 | 7/11/2025 3:59:55 PM EST | |||
| 275.00 | 66.55 | 70.05 | 68.30 | % | 0.25 | 0 | 0 | 0.45 | 0.91 | 0.00 | -0.14 | 7/11/2025 3:59:55 PM EST | |||
| 280.00 | 62.05 | 65.50 | 63.78 | % | 0.23 | 0 | 0 | 0.45 | 0.90 | 0.00 | -0.15 | 7/11/2025 3:59:55 PM EST | |||
| 285.00 | 57.60 | 61.10 | 59.35 | % | 0.21 | 0 | 0 | 0.44 | 0.88 | 0.00 | -0.16 | 7/11/2025 3:59:55 PM EST | |||
| 290.00 | 53.15 | 56.75 | 54.95 | % | 0.19 | 0 | 0 | 0.44 | 0.86 | 0.00 | -0.17 | 7/11/2025 3:59:55 PM EST | |||
| 295.00 | 48.90 | 52.50 | 50.70 | % | 0.17 | 0 | 0 | 0.43 | 0.84 | 0.00 | -0.18 | 7/11/2025 3:59:55 PM EST | |||
| 300.00 | 44.80 | 48.40 | 46.60 | % | 0.16 | 0 | 0 | 0.43 | 0.82 | 0.01 | -0.18 | 7/11/2025 3:59:55 PM EST | |||
| 305.00 | 40.80 | 44.40 | 42.60 | % | 0.14 | 0 | 0 | 0.42 | 0.79 | 0.01 | -0.19 | 7/11/2025 3:59:55 PM EST | |||
| 310.00 | 36.95 | 40.60 | 38.78 | % | 0.13 | 0 | 0 | 0.41 | 0.76 | 0.01 | -0.20 | 7/11/2025 3:59:55 PM EST | |||
| 315.00 | 33.30 | 36.95 | 35.13 | % | 0.11 | 0 | 0 | 0.41 | 0.73 | 0.01 | -0.20 | 7/11/2025 3:59:55 PM EST | |||
| 320.00 | 29.85 | 33.25 | 31.55 | % | 0.10 | 0 | 0 | 0.40 | 0.70 | 0.01 | -0.21 | 7/11/2025 3:59:55 PM EST | |||
| 325.00 | 26.55 | 29.80 | 28.18 | 31.31 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.40 | 0.66 | 0.01 | -0.21 | 7/10/2025 | 7/11/2025 3:59:55 PM EST |
| 330.00 | 23.95 | 27.05 | 25.50 | % | 0.08 | 0 | 0 | 0.40 | 0.62 | 0.01 | -0.22 | 7/11/2025 3:59:55 PM EST | |||
| 335.00 | 21.25 | 24.25 | 22.75 | % | 0.07 | 0 | 0 | 0.40 | 0.58 | 0.01 | -0.22 | 7/11/2025 3:59:55 PM EST | |||
| 340.00 | 18.75 | 21.10 | 19.93 | 21.05 | -0.95 | -4.32% | 0.06 | 2 | 3 | 0.40 | 0.53 | 0.01 | -0.22 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 345.00 | 15.90 | 19.25 | 17.58 | % | 0.05 | 0 | 0 | 0.39 | 0.49 | 0.01 | -0.22 | 7/11/2025 3:59:55 PM EST | |||
| 350.00 | 13.90 | 17.10 | 15.50 | 14.97 | % | 0.04 | 4 | 0 | 0.39 | 0.45 | 0.01 | -0.21 | 7/11/2025 | 7/11/2025 3:59:55 PM EST | |
| 355.00 | 12.30 | 15.05 | 13.68 | 12.85 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.40 | 0.41 | 0.01 | -0.21 | 7/10/2025 | 7/11/2025 3:59:55 PM EST |
| 360.00 | 9.55 | 13.35 | 11.45 | % | 0.03 | 0 | 0 | 0.39 | 0.37 | 0.01 | -0.20 | 7/11/2025 3:59:55 PM EST | |||
| 365.00 | 8.10 | 11.85 | 9.98 | % | 0.03 | 0 | 0 | 0.39 | 0.34 | 0.01 | -0.19 | 7/11/2025 3:59:55 PM EST | |||
| 370.00 | 6.50 | 10.50 | 8.50 | % | 0.02 | 0 | 0 | 0.38 | 0.30 | 0.01 | -0.18 | 7/11/2025 3:59:55 PM EST | |||
| 375.00 | 5.35 | 9.35 | 7.35 | % | 0.02 | 0 | 0 | 0.38 | 0.27 | 0.01 | -0.17 | 7/11/2025 3:59:55 PM EST | |||
| 380.00 | 4.90 | 8.30 | 6.60 | % | 0.02 | 0 | 0 | 0.39 | 0.24 | 0.01 | -0.16 | 7/11/2025 3:59:55 PM EST | |||
| 385.00 | 3.25 | 7.40 | 5.33 | % | 0.01 | 0 | 0 | 0.38 | 0.21 | 0.01 | -0.15 | 7/11/2025 3:59:55 PM EST | |||
| 390.00 | 2.67 | 6.60 | 4.64 | % | 0.01 | 0 | 0 | 0.38 | 0.18 | 0.01 | -0.14 | 7/11/2025 3:59:55 PM EST | |||
| 395.00 | 2.39 | 5.95 | 4.17 | % | 0.01 | 0 | 0 | 0.39 | 0.16 | 0.01 | -0.13 | 7/11/2025 3:59:55 PM EST | |||
| 400.00 | 1.80 | 5.40 | 3.60 | % | 0.01 | 0 | 0 | 0.39 | 0.14 | 0.00 | -0.11 | 7/11/2025 3:59:55 PM EST | |||
| 405.00 | 1.64 | 3.90 | 2.77 | % | 0.01 | 0 | 0 | 0.38 | 0.12 | 0.00 | -0.10 | 7/11/2025 3:59:55 PM EST | |||
| 410.00 | 1.87 | 3.40 | 2.64 | % | 0.01 | 0 | 0 | 0.40 | 0.11 | 0.00 | -0.09 | 7/11/2025 3:59:55 PM EST | |||
| 415.00 | 1.66 | 2.99 | 2.33 | % | 0.01 | 0 | 0 | 0.40 | 0.09 | 0.00 | -0.08 | 7/11/2025 3:59:55 PM EST | |||
| 420.00 | 1.43 | 2.94 | 2.19 | % | 0.01 | 0 | 0 | 0.41 | 0.08 | 0.00 | -0.08 | 7/11/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 0.00 | 2.27 | 1.14 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 175.00 | 0.00 | 2.29 | 1.15 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 180.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | -0.01 | 7/11/2025 3:59:55 PM EST | |||
| 185.00 | 0.00 | 0.98 | 0.49 | 1.07 | % | 0.00 | 250 | 0 | 0.89 | 0.00 | 0.00 | -0.02 | 7/11/2025 | 7/11/2025 3:59:55 PM EST | |
| 190.00 | 0.00 | 2.39 | 1.20 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | -0.02 | 7/11/2025 3:59:55 PM EST | |||
| 195.00 | 0.00 | 1.28 | 0.64 | 1.16 | % | 0.00 | 250 | 0 | 0.87 | 0.00 | 0.00 | -0.03 | 7/11/2025 | 7/11/2025 3:59:55 PM EST | |
| 200.00 | 0.00 | 1.48 | 0.74 | 1.27 | % | 0.00 | 250 | 0 | 0.86 | 0.00 | 0.00 | -0.03 | 7/11/2025 | 7/11/2025 3:59:55 PM EST | |
| 205.00 | 0.00 | 2.54 | 1.27 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.03 | 7/11/2025 3:59:55 PM EST | |||
| 210.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.03 | 7/11/2025 3:59:55 PM EST | |||
| 215.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.86 | -0.01 | 0.00 | -0.04 | 7/11/2025 3:59:55 PM EST | |||
| 220.00 | 0.00 | 2.74 | 1.37 | % | 0.01 | 0 | 0 | 0.83 | -0.01 | 0.00 | -0.04 | 7/11/2025 3:59:55 PM EST | |||
| 225.00 | 0.00 | 2.84 | 1.42 | % | 0.01 | 0 | 0 | 0.80 | -0.01 | 0.00 | -0.04 | 7/11/2025 3:59:55 PM EST | |||
| 230.00 | 0.00 | 2.94 | 1.47 | % | 0.01 | 0 | 0 | 0.77 | -0.01 | 0.00 | -0.05 | 7/11/2025 3:59:55 PM EST | |||
| 235.00 | 0.00 | 3.05 | 1.53 | % | 0.01 | 0 | 0 | 0.74 | -0.02 | 0.00 | -0.05 | 7/11/2025 3:59:55 PM EST | |||
| 240.00 | 0.85 | 2.69 | 1.77 | % | 0.01 | 0 | 0 | 0.62 | -0.03 | 0.00 | -0.08 | 7/11/2025 3:59:55 PM EST | |||
| 245.00 | 0.15 | 3.30 | 1.73 | % | 0.01 | 0 | 0 | 0.54 | -0.04 | 0.00 | -0.10 | 7/11/2025 3:59:55 PM EST | |||
| 250.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.62 | -0.04 | 0.00 | -0.08 | 7/11/2025 3:59:55 PM EST | |||
| 255.00 | 1.32 | 2.58 | 1.95 | % | 0.01 | 0 | 0 | 0.55 | -0.05 | 0.00 | -0.11 | 7/11/2025 3:59:55 PM EST | |||
| 260.00 | 0.45 | 3.75 | 2.10 | % | 0.01 | 0 | 0 | 0.50 | -0.06 | 0.00 | -0.12 | 7/11/2025 3:59:55 PM EST | |||
| 265.00 | 0.96 | 4.05 | 2.51 | % | 0.01 | 0 | 0 | 0.51 | -0.07 | 0.00 | -0.13 | 7/11/2025 3:59:55 PM EST | |||
| 270.00 | 0.74 | 4.30 | 2.52 | % | 0.01 | 0 | 0 | 0.47 | -0.08 | 0.00 | -0.14 | 7/11/2025 3:59:55 PM EST | |||
| 275.00 | 1.61 | 4.00 | 2.81 | % | 0.01 | 0 | 0 | 0.47 | -0.09 | 0.00 | -0.14 | 7/11/2025 3:59:55 PM EST | |||
| 280.00 | 1.88 | 5.20 | 3.54 | % | 0.01 | 0 | 0 | 0.47 | -0.10 | 0.00 | -0.15 | 7/11/2025 3:59:55 PM EST | |||
| 285.00 | 2.74 | 5.85 | 4.30 | % | 0.02 | 0 | 0 | 0.47 | -0.12 | 0.00 | -0.16 | 7/11/2025 3:59:55 PM EST | |||
| 290.00 | 2.78 | 6.45 | 4.62 | % | 0.02 | 0 | 0 | 0.45 | -0.14 | 0.00 | -0.17 | 7/11/2025 3:59:55 PM EST | |||
| 295.00 | 3.15 | 6.20 | 4.68 | % | 0.02 | 0 | 0 | 0.42 | -0.16 | 0.00 | -0.18 | 7/11/2025 3:59:55 PM EST | |||
| 300.00 | 4.05 | 6.45 | 5.25 | % | 0.02 | 0 | 0 | 0.41 | -0.18 | 0.01 | -0.18 | 7/11/2025 3:59:55 PM EST | |||
| 305.00 | 5.00 | 7.65 | 6.33 | % | 0.02 | 0 | 0 | 0.42 | -0.21 | 0.01 | -0.19 | 7/11/2025 3:59:55 PM EST | |||
| 310.00 | 6.15 | 9.25 | 7.70 | % | 0.02 | 0 | 0 | 0.40 | -0.24 | 0.01 | -0.20 | 7/11/2025 3:59:55 PM EST | |||
| 315.00 | 8.10 | 10.10 | 9.10 | 9.94 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.41 | -0.27 | 0.01 | -0.20 | 7/10/2025 | 7/11/2025 3:59:55 PM EST |
| 320.00 | 10.05 | 11.80 | 10.93 | % | 0.03 | 0 | 0 | 0.40 | -0.30 | 0.01 | -0.21 | 7/11/2025 3:59:55 PM EST | |||
| 325.00 | 11.65 | 14.15 | 12.90 | 13.15 | +0.11 | +0.85% | 0.04 | 3 | 3 | 0.40 | -0.34 | 0.01 | -0.21 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 330.00 | 12.90 | 16.10 | 14.50 | % | 0.04 | 0 | 0 | 0.39 | -0.38 | 0.01 | -0.22 | 7/11/2025 3:59:55 PM EST | |||
| 335.00 | 16.15 | 17.30 | 16.73 | % | 0.05 | 0 | 0 | 0.40 | -0.42 | 0.01 | -0.22 | 7/11/2025 3:59:55 PM EST | |||
| 340.00 | 18.65 | 21.35 | 20.00 | % | 0.06 | 0 | 0 | 0.39 | -0.47 | 0.01 | -0.22 | 7/11/2025 3:59:55 PM EST | |||
| 345.00 | 20.55 | 23.85 | 22.20 | % | 0.06 | 0 | 0 | 0.40 | -0.51 | 0.01 | -0.22 | 7/11/2025 3:59:55 PM EST | |||
| 350.00 | 23.80 | 26.35 | 25.08 | % | 0.07 | 0 | 0 | 0.40 | -0.55 | 0.01 | -0.21 | 7/11/2025 3:59:55 PM EST | |||
| 355.00 | 26.15 | 29.65 | 27.90 | % | 0.08 | 0 | 0 | 0.39 | -0.59 | 0.01 | -0.21 | 7/11/2025 3:59:55 PM EST | |||
| 360.00 | 29.15 | 32.85 | 31.00 | % | 0.09 | 0 | 0 | 0.38 | -0.63 | 0.01 | -0.20 | 7/11/2025 3:59:55 PM EST | |||
| 365.00 | 33.00 | 36.30 | 34.65 | % | 0.09 | 0 | 0 | 0.39 | -0.66 | 0.01 | -0.19 | 7/11/2025 3:59:55 PM EST | |||
| 370.00 | 36.25 | 39.90 | 38.08 | % | 0.10 | 0 | 0 | 0.38 | -0.70 | 0.01 | -0.18 | 7/11/2025 3:59:55 PM EST | |||
| 375.00 | 40.10 | 43.75 | 41.93 | % | 0.11 | 0 | 0 | 0.38 | -0.73 | 0.01 | -0.17 | 7/11/2025 3:59:55 PM EST | |||
| 380.00 | 44.10 | 47.70 | 45.90 | % | 0.12 | 0 | 0 | 0.37 | -0.76 | 0.01 | -0.16 | 7/11/2025 3:59:55 PM EST | |||
| 385.00 | 48.20 | 51.80 | 50.00 | % | 0.13 | 0 | 0 | 0.37 | -0.79 | 0.01 | -0.15 | 7/11/2025 3:59:55 PM EST | |||
| 390.00 | 52.55 | 56.00 | 54.28 | % | 0.14 | 0 | 0 | 0.37 | -0.82 | 0.01 | -0.14 | 7/11/2025 3:59:55 PM EST | |||
| 395.00 | 56.95 | 60.45 | 58.70 | % | 0.15 | 0 | 0 | 0.36 | -0.84 | 0.01 | -0.13 | 7/11/2025 3:59:55 PM EST | |||
| 400.00 | 61.35 | 64.80 | 63.08 | % | 0.16 | 0 | 0 | 0.44 | -0.86 | 0.00 | -0.11 | 7/11/2025 3:59:55 PM EST | |||
| 405.00 | 66.45 | 69.20 | 67.83 | % | 0.17 | 0 | 0 | 0.44 | -0.88 | 0.00 | -0.10 | 7/11/2025 3:59:55 PM EST | |||
| 410.00 | 70.90 | 74.15 | 72.53 | % | 0.18 | 0 | 0 | 0.46 | -0.89 | 0.00 | -0.09 | 7/11/2025 3:59:55 PM EST | |||
| 415.00 | 75.60 | 78.85 | 77.23 | % | 0.19 | 0 | 0 | 0.46 | -0.91 | 0.00 | -0.08 | 7/11/2025 3:59:55 PM EST | |||
| 420.00 | 80.40 | 83.65 | 82.03 | % | 0.20 | 0 | 0 | 0.47 | -0.92 | 0.00 | -0.08 | 7/11/2025 3:59:55 PM EST |