Options Chain for ROYAL CARIBBEAN GROUP COM (RCL) - $325.74 as of 8/4/2026 10:16:23 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 | 154.90 | 158.70 | 156.80 | % | 0.92 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:58 PM EST | |||
| 175.00 | 150.00 | 153.70 | 151.85 | % | 0.87 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:58 PM EST | |||
| 180.00 | 145.00 | 148.50 | 146.75 | % | 0.82 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:58 PM EST | |||
| 185.00 | 140.10 | 143.50 | 141.80 | % | 0.77 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:58 PM EST | |||
| 190.00 | 135.10 | 138.50 | 136.80 | % | 0.72 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:58 PM EST | |||
| 195.00 | 130.10 | 133.90 | 132.00 | % | 0.68 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:58 PM EST | |||
| 200.00 | 125.20 | 128.90 | 127.05 | % | 0.64 | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.01 | 8/4/2026 3:59:58 PM EST | |||
| 205.00 | 120.20 | 124.00 | 122.10 | % | 0.60 | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.01 | 8/4/2026 3:59:58 PM EST | |||
| 210.00 | 115.50 | 119.00 | 117.25 | % | 0.56 | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.02 | 8/4/2026 3:59:58 PM EST | |||
| 215.00 | 110.50 | 114.10 | 112.30 | % | 0.52 | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.03 | 8/4/2026 3:59:58 PM EST | |||
| 220.00 | 105.50 | 109.20 | 107.35 | % | 0.49 | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.03 | 8/4/2026 3:59:58 PM EST | |||
| 225.00 | 100.50 | 104.30 | 102.40 | % | 0.46 | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.03 | 8/4/2026 3:59:58 PM EST | |||
| 230.00 | 95.60 | 99.40 | 97.50 | % | 0.42 | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.04 | 8/4/2026 3:59:58 PM EST | |||
| 235.00 | 90.60 | 94.50 | 92.55 | % | 0.39 | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.04 | 8/4/2026 3:59:58 PM EST | |||
| 240.00 | 85.90 | 89.60 | 87.75 | % | 0.37 | 0 | 0 | 0.70 | 0.98 | 0.00 | -0.05 | 8/4/2026 3:59:58 PM EST | |||
| 245.00 | 81.00 | 84.80 | 82.90 | % | 0.34 | 0 | 0 | 0.69 | 0.98 | 0.00 | -0.06 | 8/4/2026 3:59:58 PM EST | |||
| 250.00 | 76.20 | 80.00 | 78.10 | % | 0.31 | 0 | 0 | 0.65 | 0.97 | 0.00 | -0.07 | 8/4/2026 3:59:58 PM EST | |||
| 255.00 | 71.60 | 75.20 | 73.40 | % | 0.29 | 0 | 0 | 0.63 | 0.96 | 0.00 | -0.08 | 8/4/2026 3:59:58 PM EST | |||
| 260.00 | 66.80 | 70.30 | 68.55 | % | 0.26 | 0 | 0 | 0.61 | 0.94 | 0.00 | -0.10 | 8/4/2026 3:59:58 PM EST | |||
| 265.00 | 62.10 | 65.70 | 63.90 | % | 0.24 | 0 | 0 | 0.46 | 0.93 | 0.00 | -0.11 | 8/4/2026 3:59:58 PM EST | |||
| 270.00 | 57.60 | 61.20 | 59.40 | % | 0.22 | 0 | 0 | 0.47 | 0.91 | 0.00 | -0.13 | 8/4/2026 3:59:58 PM EST | |||
| 275.00 | 53.10 | 56.70 | 54.90 | % | 0.20 | 0 | 0 | 0.47 | 0.89 | 0.00 | -0.14 | 8/4/2026 3:59:58 PM EST | |||
| 280.00 | 48.70 | 52.50 | 50.60 | % | 0.18 | 0 | 0 | 0.46 | 0.87 | 0.00 | -0.16 | 8/4/2026 3:59:58 PM EST | |||
| 285.00 | 44.50 | 48.20 | 46.35 | % | 0.16 | 0 | 0 | 0.46 | 0.84 | 0.00 | -0.17 | 8/4/2026 3:59:58 PM EST | |||
| 290.00 | 40.30 | 44.00 | 42.15 | 44.42 | % | 0.15 | 3 | 0 | 0.45 | 0.82 | 0.01 | -0.19 | 8/4/2026 | 8/4/2026 3:59:58 PM EST | |
| 295.00 | 36.40 | 40.20 | 38.30 | 38.00 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.45 | 0.79 | 0.01 | -0.20 | 8/3/2026 | 8/4/2026 3:59:58 PM EST |
| 300.00 | 32.60 | 36.50 | 34.55 | % | 0.12 | 0 | 0 | 0.45 | 0.75 | 0.01 | -0.22 | 8/4/2026 3:59:58 PM EST | |||
| 305.00 | 29.10 | 33.00 | 31.05 | 31.10 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.45 | 0.71 | 0.01 | -0.23 | 8/3/2026 | 8/4/2026 3:59:58 PM EST |
| 310.00 | 26.60 | 29.40 | 28.00 | 27.70 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.44 | 0.68 | 0.01 | -0.24 | 8/3/2026 | 8/4/2026 3:59:58 PM EST |
| 315.00 | 23.10 | 26.60 | 24.85 | 24.60 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.44 | 0.63 | 0.01 | -0.24 | 8/3/2026 | 8/4/2026 3:59:58 PM EST |
| 320.00 | 19.80 | 23.40 | 21.60 | 21.70 | % | 0.07 | 3 | 0 | 0.44 | 0.59 | 0.01 | -0.25 | 8/4/2026 | 8/4/2026 3:59:58 PM EST | |
| 325.00 | 17.10 | 20.80 | 18.95 | 15.50 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.43 | 0.55 | 0.01 | -0.25 | 7/30/2026 | 8/4/2026 3:59:58 PM EST |
| 330.00 | 14.70 | 18.20 | 16.45 | % | 0.05 | 0 | 0 | 0.43 | 0.50 | 0.01 | -0.25 | 8/4/2026 3:59:58 PM EST | |||
| 335.00 | 13.10 | 15.90 | 14.50 | 14.50 | % | 0.04 | 2 | 0 | 0.43 | 0.46 | 0.01 | -0.25 | 8/4/2026 | 8/4/2026 3:59:58 PM EST | |
| 340.00 | 11.10 | 13.70 | 12.40 | 12.50 | +1.99 | +18.94% | 0.04 | 2 | 2 | 0.42 | 0.41 | 0.01 | -0.24 | 8/4/2026 | 8/4/2026 3:59:58 PM EST |
| 345.00 | 9.30 | 11.70 | 10.50 | % | 0.03 | 0 | 0 | 0.42 | 0.37 | 0.01 | -0.23 | 8/4/2026 3:59:58 PM EST | |||
| 350.00 | 8.10 | 10.30 | 9.20 | 8.50 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.42 | 0.33 | 0.01 | -0.22 | 8/3/2026 | 8/4/2026 3:59:58 PM EST |
| 355.00 | 5.80 | 9.20 | 7.50 | % | 0.02 | 0 | 0 | 0.41 | 0.29 | 0.01 | -0.21 | 8/4/2026 3:59:58 PM EST | |||
| 360.00 | 4.40 | 7.80 | 6.10 | % | 0.02 | 0 | 0 | 0.40 | 0.26 | 0.01 | -0.19 | 8/4/2026 3:59:58 PM EST | |||
| 365.00 | 3.70 | 6.20 | 4.95 | 6.80 | +0.40 | +6.25% | 0.01 | 1 | 1 | 0.40 | 0.22 | 0.01 | -0.18 | 8/4/2026 | 8/4/2026 3:59:58 PM EST |
| 370.00 | 3.30 | 6.20 | 4.75 | 5.60 | % | 0.01 | 1 | 0 | 0.42 | 0.19 | 0.01 | -0.16 | 8/4/2026 | 8/4/2026 3:59:58 PM EST | |
| 375.00 | 2.80 | 4.90 | 3.85 | 5.00 | % | 0.01 | 1 | 0 | 0.42 | 0.16 | 0.01 | -0.15 | 8/4/2026 | 8/4/2026 3:59:58 PM EST | |
| 380.00 | 1.95 | 4.40 | 3.18 | % | 0.01 | 0 | 0 | 0.41 | 0.14 | 0.01 | -0.13 | 8/4/2026 3:59:58 PM EST | |||
| 385.00 | 0.55 | 4.30 | 2.43 | % | 0.01 | 0 | 0 | 0.39 | 0.12 | 0.00 | -0.12 | 8/4/2026 3:59:58 PM EST | |||
| 390.00 | 0.55 | 3.50 | 2.03 | % | 0.01 | 0 | 0 | 0.39 | 0.10 | 0.00 | -0.10 | 8/4/2026 3:59:58 PM EST | |||
| 395.00 | 1.15 | 3.10 | 2.13 | 2.20 | +0.50 | +29.42% | 0.01 | 1 | 1 | 0.43 | 0.08 | 0.00 | -0.09 | 8/4/2026 | 8/4/2026 3:59:58 PM EST |
| 400.00 | 0.00 | 3.20 | 1.60 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.51 | 0.07 | 0.00 | -0.08 | 8/3/2026 | 8/4/2026 3:59:58 PM EST |
| 410.00 | 0.00 | 2.80 | 1.40 | % | 0.00 | 0 | 0 | 0.53 | 0.05 | 0.00 | -0.06 | 8/4/2026 3:59:58 PM EST | |||
| 420.00 | 0.00 | 2.55 | 1.28 | % | 0.00 | 0 | 0 | 0.56 | 0.03 | 0.00 | -0.04 | 8/4/2026 3:59:58 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 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:58 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:58 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:58 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | 0.11 | % | 0.01 | 2 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:58 PM EST | |
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:58 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:58 PM EST | |||
| 200.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.01 | 8/4/2026 3:59:58 PM EST | |||
| 205.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.01 | 8/4/2026 3:59:58 PM EST | |||
| 210.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.02 | 8/4/2026 3:59:58 PM EST | |||
| 215.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.03 | 8/4/2026 3:59:58 PM EST | |||
| 220.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.03 | 8/4/2026 3:59:58 PM EST | |||
| 225.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.81 | -0.01 | 0.00 | -0.03 | 8/4/2026 3:59:58 PM EST | |||
| 230.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.78 | -0.01 | 0.00 | -0.04 | 8/4/2026 3:59:58 PM EST | |||
| 235.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.74 | -0.01 | 0.00 | -0.04 | 8/4/2026 3:59:58 PM EST | |||
| 240.00 | 0.00 | 2.70 | 1.35 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.72 | -0.02 | 0.00 | -0.05 | 7/31/2026 | 8/4/2026 3:59:58 PM EST |
| 245.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 0.69 | -0.02 | 0.00 | -0.06 | 8/4/2026 3:59:58 PM EST | |||
| 250.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 0.66 | -0.03 | 0.00 | -0.07 | 8/4/2026 3:59:58 PM EST | |||
| 255.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.64 | -0.04 | 0.00 | -0.08 | 8/4/2026 3:59:58 PM EST | |||
| 260.00 | 0.05 | 2.95 | 1.50 | 3.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.47 | -0.06 | 0.00 | -0.10 | 7/31/2026 | 8/4/2026 3:59:58 PM EST |
| 265.00 | 0.45 | 3.60 | 2.03 | 2.00 | % | 0.01 | 2 | 0 | 0.48 | -0.07 | 0.00 | -0.11 | 8/4/2026 | 8/4/2026 3:59:58 PM EST | |
| 270.00 | 0.90 | 3.50 | 2.20 | 2.25 | % | 0.01 | 2 | 0 | 0.46 | -0.09 | 0.00 | -0.13 | 8/4/2026 | 8/4/2026 3:59:58 PM EST | |
| 275.00 | 1.35 | 4.10 | 2.73 | 5.39 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.46 | -0.11 | 0.00 | -0.14 | 7/30/2026 | 8/4/2026 3:59:58 PM EST |
| 280.00 | 1.15 | 5.40 | 3.28 | % | 0.01 | 0 | 0 | 0.45 | -0.13 | 0.00 | -0.16 | 8/4/2026 3:59:58 PM EST | |||
| 285.00 | 2.00 | 6.10 | 4.05 | % | 0.01 | 0 | 0 | 0.44 | -0.16 | 0.00 | -0.17 | 8/4/2026 3:59:58 PM EST | |||
| 290.00 | 3.00 | 7.00 | 5.00 | 8.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.44 | -0.18 | 0.01 | -0.19 | 7/31/2026 | 8/4/2026 3:59:58 PM EST |
| 295.00 | 4.60 | 7.20 | 5.90 | 6.20 | -1.45 | -18.96% | 0.02 | 1 | 14 | 0.44 | -0.21 | 0.01 | -0.20 | 8/4/2026 | 8/4/2026 3:59:58 PM EST |
| 300.00 | 6.50 | 8.60 | 7.55 | 7.00 | -1.90 | -21.35% | 0.03 | 1 | 11 | 0.45 | -0.25 | 0.01 | -0.22 | 8/4/2026 | 8/4/2026 3:59:58 PM EST |
| 305.00 | 7.80 | 10.60 | 9.20 | 10.65 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.45 | -0.29 | 0.01 | -0.23 | 8/3/2026 | 8/4/2026 3:59:58 PM EST |
| 310.00 | 8.70 | 12.30 | 10.50 | % | 0.03 | 0 | 0 | 0.44 | -0.32 | 0.01 | -0.24 | 8/4/2026 3:59:58 PM EST | |||
| 315.00 | 10.70 | 14.10 | 12.40 | % | 0.04 | 0 | 0 | 0.43 | -0.37 | 0.01 | -0.24 | 8/4/2026 3:59:58 PM EST | |||
| 320.00 | 12.80 | 15.80 | 14.30 | % | 0.04 | 0 | 0 | 0.42 | -0.41 | 0.01 | -0.25 | 8/4/2026 3:59:58 PM EST | |||
| 325.00 | 15.20 | 18.00 | 16.60 | % | 0.05 | 0 | 0 | 0.42 | -0.45 | 0.01 | -0.25 | 8/4/2026 3:59:58 PM EST | |||
| 330.00 | 17.70 | 20.60 | 19.15 | % | 0.06 | 0 | 0 | 0.42 | -0.50 | 0.01 | -0.25 | 8/4/2026 3:59:58 PM EST | |||
| 335.00 | 20.50 | 23.40 | 21.95 | % | 0.07 | 0 | 0 | 0.42 | -0.54 | 0.01 | -0.25 | 8/4/2026 3:59:58 PM EST | |||
| 340.00 | 23.50 | 26.40 | 24.95 | % | 0.07 | 0 | 0 | 0.41 | -0.59 | 0.01 | -0.24 | 8/4/2026 3:59:58 PM EST | |||
| 345.00 | 26.50 | 29.70 | 28.10 | % | 0.08 | 0 | 0 | 0.41 | -0.63 | 0.01 | -0.23 | 8/4/2026 3:59:58 PM EST | |||
| 350.00 | 29.60 | 33.40 | 31.50 | % | 0.09 | 0 | 0 | 0.40 | -0.67 | 0.01 | -0.22 | 8/4/2026 3:59:58 PM EST | |||
| 355.00 | 33.50 | 37.00 | 35.25 | % | 0.10 | 0 | 0 | 0.40 | -0.71 | 0.01 | -0.21 | 8/4/2026 3:59:58 PM EST | |||
| 360.00 | 37.20 | 40.80 | 39.00 | % | 0.11 | 0 | 0 | 0.40 | -0.74 | 0.01 | -0.19 | 8/4/2026 3:59:58 PM EST | |||
| 365.00 | 41.10 | 44.60 | 42.85 | % | 0.12 | 0 | 0 | 0.39 | -0.78 | 0.01 | -0.18 | 8/4/2026 3:59:58 PM EST | |||
| 370.00 | 45.20 | 48.80 | 47.00 | % | 0.13 | 0 | 0 | 0.39 | -0.81 | 0.01 | -0.16 | 8/4/2026 3:59:58 PM EST | |||
| 375.00 | 49.50 | 53.00 | 51.25 | % | 0.14 | 0 | 0 | 0.38 | -0.84 | 0.01 | -0.15 | 8/4/2026 3:59:58 PM EST | |||
| 380.00 | 54.00 | 57.40 | 55.70 | % | 0.15 | 0 | 0 | 0.46 | -0.86 | 0.01 | -0.13 | 8/4/2026 3:59:58 PM EST | |||
| 385.00 | 58.50 | 62.00 | 60.25 | % | 0.16 | 0 | 0 | 0.47 | -0.88 | 0.00 | -0.12 | 8/4/2026 3:59:58 PM EST | |||
| 390.00 | 63.10 | 66.60 | 64.85 | % | 0.17 | 0 | 0 | 0.48 | -0.90 | 0.00 | -0.10 | 8/4/2026 3:59:58 PM EST | |||
| 395.00 | 67.80 | 71.30 | 69.55 | % | 0.18 | 0 | 0 | 0.49 | -0.92 | 0.00 | -0.09 | 8/4/2026 3:59:58 PM EST | |||
| 400.00 | 72.60 | 76.30 | 74.45 | 71.10 | % | 0.19 | 1 | 0 | 0.50 | -0.93 | 0.00 | -0.08 | 8/4/2026 | 8/4/2026 3:59:58 PM EST | |
| 410.00 | 82.40 | 86.00 | 84.20 | % | 0.21 | 0 | 0 | 0.53 | -0.95 | 0.00 | -0.06 | 8/4/2026 3:59:58 PM EST | |||
| 420.00 | 92.20 | 95.90 | 94.05 | % | 0.22 | 0 | 0 | 0.57 | -0.97 | 0.00 | -0.04 | 8/4/2026 3:59:58 PM EST |