Options Chain for ROYAL CARIBBEAN GROUP COM (RCL) - $308.00 as of 8/13/2026 11:52:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 138.40 | 142.40 | 140.40 | % | 0.83 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 8/13/2026 12:58:59 PM EST | |||
| 175.00 | 133.40 | 137.40 | 135.40 | % | 0.77 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 8/13/2026 12:58:59 PM EST | |||
| 180.00 | 128.70 | 132.50 | 130.60 | % | 0.73 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 8/13/2026 12:58:59 PM EST | |||
| 185.00 | 123.40 | 127.50 | 125.45 | % | 0.68 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 8/13/2026 12:58:59 PM EST | |||
| 190.00 | 118.70 | 122.50 | 120.60 | % | 0.63 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 8/13/2026 12:58:59 PM EST | |||
| 195.00 | 113.60 | 117.60 | 115.60 | % | 0.59 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 8/13/2026 12:58:59 PM EST | |||
| 200.00 | 108.60 | 112.60 | 110.60 | 104.50 | 0.00 | 0.00% | 0.55 | 0 | 1 | 0.96 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/13/2026 12:58:59 PM EST |
| 205.00 | 103.60 | 107.60 | 105.60 | % | 0.52 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 8/13/2026 12:58:59 PM EST | |||
| 210.00 | 98.70 | 102.70 | 100.70 | % | 0.48 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 8/13/2026 12:58:59 PM EST | |||
| 215.00 | 93.70 | 97.70 | 95.70 | % | 0.45 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 8/13/2026 12:58:59 PM EST | |||
| 220.00 | 88.70 | 92.80 | 90.75 | % | 0.41 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 8/13/2026 12:58:59 PM EST | |||
| 225.00 | 83.80 | 87.90 | 85.85 | % | 0.38 | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.01 | 8/13/2026 12:58:59 PM EST | |||
| 230.00 | 79.00 | 83.00 | 81.00 | % | 0.35 | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.01 | 8/13/2026 12:58:59 PM EST | |||
| 235.00 | 74.10 | 78.10 | 76.10 | % | 0.32 | 0 | 0 | 0.65 | 0.97 | 0.00 | -0.04 | 8/13/2026 12:58:59 PM EST | |||
| 240.00 | 69.20 | 73.20 | 71.20 | % | 0.30 | 0 | 0 | 0.66 | 0.97 | 0.00 | -0.03 | 8/13/2026 12:58:59 PM EST | |||
| 245.00 | 64.40 | 68.40 | 66.40 | % | 0.27 | 0 | 0 | 0.48 | 0.96 | 0.00 | -0.04 | 8/13/2026 12:58:59 PM EST | |||
| 250.00 | 59.90 | 63.70 | 61.80 | % | 0.25 | 0 | 0 | 0.57 | 0.94 | 0.00 | -0.07 | 8/13/2026 12:58:59 PM EST | |||
| 255.00 | 55.00 | 59.00 | 57.00 | % | 0.22 | 0 | 0 | 0.55 | 0.93 | 0.00 | -0.08 | 8/13/2026 12:58:59 PM EST | |||
| 260.00 | 50.50 | 54.50 | 52.50 | % | 0.20 | 0 | 0 | 0.41 | 0.91 | 0.00 | -0.10 | 8/13/2026 12:58:59 PM EST | |||
| 265.00 | 46.10 | 50.00 | 48.05 | % | 0.18 | 0 | 0 | 0.41 | 0.88 | 0.00 | -0.11 | 8/13/2026 12:58:59 PM EST | |||
| 270.00 | 41.80 | 45.70 | 43.75 | % | 0.16 | 0 | 0 | 0.41 | 0.86 | 0.01 | -0.12 | 8/13/2026 12:58:59 PM EST | |||
| 275.00 | 37.60 | 41.50 | 39.55 | % | 0.14 | 0 | 0 | 0.40 | 0.83 | 0.01 | -0.14 | 8/13/2026 12:58:59 PM EST | |||
| 280.00 | 33.70 | 37.50 | 35.60 | % | 0.13 | 0 | 0 | 0.40 | 0.79 | 0.01 | -0.15 | 8/13/2026 12:58:59 PM EST | |||
| 285.00 | 29.80 | 34.00 | 31.90 | % | 0.11 | 0 | 0 | 0.39 | 0.76 | 0.01 | -0.16 | 8/13/2026 12:58:59 PM EST | |||
| 290.00 | 26.80 | 30.00 | 28.40 | % | 0.10 | 0 | 0 | 0.40 | 0.72 | 0.01 | -0.17 | 8/13/2026 12:58:59 PM EST | |||
| 295.00 | 23.40 | 26.50 | 24.95 | 38.60 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.40 | 0.67 | 0.01 | -0.18 | 8/6/2026 | 8/13/2026 12:58:59 PM EST |
| 300.00 | 20.20 | 23.50 | 21.85 | % | 0.07 | 0 | 0 | 0.40 | 0.63 | 0.01 | -0.19 | 8/13/2026 12:58:59 PM EST | |||
| 305.00 | 17.60 | 20.50 | 19.05 | % | 0.06 | 0 | 0 | 0.39 | 0.58 | 0.01 | -0.19 | 8/13/2026 12:58:59 PM EST | |||
| 310.00 | 15.20 | 18.00 | 16.60 | % | 0.05 | 0 | 0 | 0.39 | 0.53 | 0.01 | -0.19 | 8/13/2026 12:58:59 PM EST | |||
| 315.00 | 12.70 | 15.50 | 14.10 | 10.90 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.38 | 0.48 | 0.01 | -0.19 | 8/11/2026 | 8/13/2026 12:58:59 PM EST |
| 320.00 | 10.50 | 13.50 | 12.00 | 12.71 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.38 | 0.43 | 0.01 | -0.19 | 8/10/2026 | 8/13/2026 12:58:59 PM EST |
| 325.00 | 8.30 | 11.50 | 9.90 | 11.18 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.37 | 0.38 | 0.01 | -0.18 | 8/10/2026 | 8/13/2026 12:58:59 PM EST |
| 330.00 | 7.30 | 9.20 | 8.25 | 8.20 | +0.50 | +6.50% | 0.03 | 4 | 6 | 0.37 | 0.34 | 0.01 | -0.17 | 8/13/2026 | 8/13/2026 12:58:59 PM EST |
| 335.00 | 5.10 | 8.50 | 6.80 | % | 0.02 | 0 | 0 | 0.37 | 0.29 | 0.01 | -0.16 | 8/13/2026 12:58:59 PM EST | |||
| 340.00 | 4.10 | 7.30 | 5.70 | % | 0.02 | 0 | 0 | 0.37 | 0.25 | 0.01 | -0.15 | 8/13/2026 12:58:59 PM EST | |||
| 345.00 | 3.00 | 6.20 | 4.60 | % | 0.01 | 0 | 0 | 0.36 | 0.22 | 0.01 | -0.13 | 8/13/2026 12:58:59 PM EST | |||
| 350.00 | 2.30 | 4.90 | 3.60 | 10.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.36 | 0.18 | 0.01 | -0.12 | 8/6/2026 | 8/13/2026 12:58:59 PM EST |
| 355.00 | 1.20 | 4.50 | 2.85 | 4.51 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.35 | 0.16 | 0.01 | -0.11 | 8/10/2026 | 8/13/2026 12:58:59 PM EST |
| 360.00 | 0.95 | 4.00 | 2.48 | % | 0.01 | 0 | 0 | 0.36 | 0.13 | 0.01 | -0.10 | 8/13/2026 12:58:59 PM EST | |||
| 365.00 | 0.65 | 3.80 | 2.23 | % | 0.01 | 0 | 0 | 0.36 | 0.11 | 0.00 | -0.09 | 8/13/2026 12:58:59 PM EST | |||
| 370.00 | 0.65 | 3.20 | 1.93 | 2.97 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.37 | 0.09 | 0.00 | -0.08 | 8/10/2026 | 8/13/2026 12:58:59 PM EST |
| 375.00 | 0.20 | 3.40 | 1.80 | % | 0.00 | 0 | 0 | 0.37 | 0.08 | 0.00 | -0.07 | 8/13/2026 12:58:59 PM EST | |||
| 380.00 | 0.10 | 3.20 | 1.65 | % | 0.00 | 0 | 0 | 0.37 | 0.06 | 0.00 | -0.06 | 8/13/2026 12:58:59 PM EST | |||
| 385.00 | 0.30 | 2.95 | 1.63 | % | 0.00 | 0 | 0 | 0.41 | 0.05 | 0.00 | -0.05 | 8/13/2026 12:58:59 PM EST | |||
| 390.00 | 0.00 | 2.90 | 1.45 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.52 | 0.04 | 0.00 | -0.04 | 8/10/2026 | 8/13/2026 12:58:59 PM EST |
| 395.00 | 0.00 | 2.80 | 1.40 | % | 0.00 | 0 | 0 | 0.53 | 0.03 | 0.00 | -0.03 | 8/13/2026 12:58:59 PM EST | |||
| 400.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.49 | 0.03 | 0.00 | -0.03 | 8/13/2026 12:58:59 PM EST | |||
| 410.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 0.58 | 0.02 | 0.00 | -0.02 | 8/13/2026 12:58:59 PM EST | |||
| 420.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.61 | 0.01 | 0.00 | -0.01 | 8/13/2026 12:58:59 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 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 8/13/2026 12:58:59 PM EST | |||
| 175.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 8/13/2026 12:58:59 PM EST | |||
| 180.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 8/13/2026 12:58:59 PM EST | |||
| 185.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 8/13/2026 12:58:59 PM EST | |||
| 190.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 8/13/2026 12:58:59 PM EST | |||
| 195.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 8/13/2026 12:58:59 PM EST | |||
| 200.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 8/13/2026 12:58:59 PM EST | |||
| 205.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 8/13/2026 12:58:59 PM EST | |||
| 210.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 8/13/2026 12:58:59 PM EST | |||
| 215.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 8/13/2026 12:58:59 PM EST | |||
| 220.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 8/13/2026 12:58:59 PM EST | |||
| 225.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.69 | -0.01 | 0.00 | -0.01 | 8/13/2026 12:58:59 PM EST | |||
| 230.00 | 0.00 | 2.60 | 1.30 | 0.89 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.66 | -0.01 | 0.00 | -0.01 | 8/12/2026 | 8/13/2026 12:58:59 PM EST |
| 235.00 | 0.05 | 2.70 | 1.38 | 0.96 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.48 | -0.03 | 0.00 | -0.04 | 8/12/2026 | 8/13/2026 12:58:59 PM EST |
| 240.00 | 0.00 | 2.80 | 1.40 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.60 | -0.03 | 0.00 | -0.03 | 8/11/2026 | 8/13/2026 12:58:59 PM EST |
| 245.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 0.57 | -0.04 | 0.00 | -0.04 | 8/13/2026 12:58:59 PM EST | |||
| 250.00 | 0.15 | 3.10 | 1.63 | % | 0.01 | 0 | 0 | 0.42 | -0.06 | 0.00 | -0.07 | 8/13/2026 12:58:59 PM EST | |||
| 255.00 | 0.65 | 2.05 | 1.35 | 1.71 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.40 | -0.07 | 0.00 | -0.08 | 8/12/2026 | 8/13/2026 12:58:59 PM EST |
| 260.00 | 0.40 | 2.55 | 1.48 | 2.72 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.36 | -0.09 | 0.00 | -0.10 | 8/11/2026 | 8/13/2026 12:58:59 PM EST |
| 265.00 | 2.10 | 2.90 | 2.50 | 2.40 | -0.70 | -22.59% | 0.01 | 1 | 3 | 0.41 | -0.12 | 0.00 | -0.11 | 8/13/2026 | 8/13/2026 12:58:59 PM EST |
| 270.00 | 1.75 | 4.70 | 3.23 | % | 0.01 | 0 | 0 | 0.40 | -0.14 | 0.01 | -0.12 | 8/13/2026 12:58:59 PM EST | |||
| 275.00 | 2.85 | 5.60 | 4.23 | 4.14 | % | 0.02 | 2 | 0 | 0.40 | -0.17 | 0.01 | -0.14 | 8/13/2026 | 8/13/2026 12:58:59 PM EST | |
| 280.00 | 4.10 | 6.10 | 5.10 | 5.95 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.40 | -0.21 | 0.01 | -0.15 | 8/12/2026 | 8/13/2026 12:58:59 PM EST |
| 285.00 | 5.40 | 7.90 | 6.65 | 6.45 | -1.35 | -17.31% | 0.02 | 2 | 3 | 0.40 | -0.24 | 0.01 | -0.16 | 8/13/2026 | 8/13/2026 12:58:59 PM EST |
| 290.00 | 7.00 | 8.70 | 7.85 | 8.30 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.39 | -0.28 | 0.01 | -0.17 | 8/11/2026 | 8/13/2026 12:58:59 PM EST |
| 295.00 | 8.30 | 11.50 | 9.90 | 11.05 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.40 | -0.33 | 0.01 | -0.18 | 8/11/2026 | 8/13/2026 12:58:59 PM EST |
| 300.00 | 10.10 | 13.00 | 11.55 | 10.00 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.39 | -0.37 | 0.01 | -0.19 | 8/10/2026 | 8/13/2026 12:58:59 PM EST |
| 305.00 | 12.50 | 15.00 | 13.75 | 14.95 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.39 | -0.42 | 0.01 | -0.19 | 8/12/2026 | 8/13/2026 12:58:59 PM EST |
| 310.00 | 14.30 | 17.40 | 15.85 | 13.70 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.38 | -0.47 | 0.01 | -0.19 | 8/6/2026 | 8/13/2026 12:58:59 PM EST |
| 315.00 | 17.10 | 20.00 | 18.55 | % | 0.06 | 0 | 0 | 0.38 | -0.52 | 0.01 | -0.19 | 8/13/2026 12:58:59 PM EST | |||
| 320.00 | 19.80 | 22.90 | 21.35 | % | 0.07 | 0 | 0 | 0.38 | -0.57 | 0.01 | -0.19 | 8/13/2026 12:58:59 PM EST | |||
| 325.00 | 23.00 | 26.50 | 24.75 | % | 0.08 | 0 | 0 | 0.37 | -0.62 | 0.01 | -0.18 | 8/13/2026 12:58:59 PM EST | |||
| 330.00 | 26.20 | 29.80 | 28.00 | % | 0.08 | 0 | 0 | 0.36 | -0.66 | 0.01 | -0.17 | 8/13/2026 12:58:59 PM EST | |||
| 335.00 | 29.80 | 33.30 | 31.55 | % | 0.09 | 0 | 0 | 0.36 | -0.71 | 0.01 | -0.16 | 8/13/2026 12:58:59 PM EST | |||
| 340.00 | 33.60 | 37.10 | 35.35 | % | 0.10 | 0 | 0 | 0.36 | -0.75 | 0.01 | -0.15 | 8/13/2026 12:58:59 PM EST | |||
| 345.00 | 37.70 | 41.60 | 39.65 | % | 0.11 | 0 | 0 | 0.36 | -0.78 | 0.01 | -0.13 | 8/13/2026 12:58:59 PM EST | |||
| 350.00 | 41.80 | 45.60 | 43.70 | % | 0.12 | 0 | 0 | 0.36 | -0.82 | 0.01 | -0.12 | 8/13/2026 12:58:59 PM EST | |||
| 355.00 | 46.20 | 49.90 | 48.05 | % | 0.14 | 0 | 0 | 0.35 | -0.84 | 0.01 | -0.11 | 8/13/2026 12:58:59 PM EST | |||
| 360.00 | 50.50 | 54.30 | 52.40 | % | 0.15 | 0 | 0 | 0.34 | -0.87 | 0.01 | -0.10 | 8/13/2026 12:58:59 PM EST | |||
| 365.00 | 55.20 | 59.10 | 57.15 | % | 0.16 | 0 | 0 | 0.45 | -0.89 | 0.00 | -0.09 | 8/13/2026 12:58:59 PM EST | |||
| 370.00 | 59.80 | 63.50 | 61.65 | % | 0.17 | 0 | 0 | 0.46 | -0.91 | 0.00 | -0.08 | 8/13/2026 12:58:59 PM EST | |||
| 375.00 | 64.40 | 68.20 | 66.30 | % | 0.18 | 0 | 0 | 0.46 | -0.92 | 0.00 | -0.07 | 8/13/2026 12:58:59 PM EST | |||
| 380.00 | 69.30 | 73.10 | 71.20 | % | 0.19 | 0 | 0 | 0.48 | -0.94 | 0.00 | -0.06 | 8/13/2026 12:58:59 PM EST | |||
| 385.00 | 74.00 | 77.80 | 75.90 | % | 0.20 | 0 | 0 | 0.49 | -0.95 | 0.00 | -0.05 | 8/13/2026 12:58:59 PM EST | |||
| 390.00 | 78.80 | 82.60 | 80.70 | % | 0.21 | 0 | 0 | 0.50 | -0.96 | 0.00 | -0.04 | 8/13/2026 12:58:59 PM EST | |||
| 395.00 | 83.80 | 87.70 | 85.75 | % | 0.22 | 0 | 0 | 0.51 | -0.97 | 0.00 | -0.03 | 8/13/2026 12:58:59 PM EST | |||
| 400.00 | 88.60 | 92.50 | 90.55 | % | 0.23 | 0 | 0 | 0.53 | -0.97 | 0.00 | -0.03 | 8/13/2026 12:58:59 PM EST | |||
| 410.00 | 98.70 | 102.40 | 100.55 | % | 0.25 | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.02 | 8/13/2026 12:58:59 PM EST | |||
| 420.00 | 108.60 | 112.40 | 110.50 | % | 0.26 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 8/13/2026 12:58:59 PM EST |