Options Chain for ROYAL CARIBBEAN GROUP COM (RCL) - $249.30 as of 9/16/2026 3:16:55 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 | 80.00 | 83.40 | 81.70 | % | 0.48 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 9/16/2026 2:58:56 PM EST | |||
| 175.00 | 75.00 | 78.40 | 76.70 | % | 0.44 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 9/16/2026 2:58:56 PM EST | |||
| 180.00 | 70.00 | 73.40 | 71.70 | % | 0.40 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 9/16/2026 2:58:56 PM EST | |||
| 185.00 | 65.00 | 68.40 | 66.70 | % | 0.36 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 9/16/2026 2:58:56 PM EST | |||
| 190.00 | 60.00 | 63.40 | 61.70 | % | 0.32 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 9/16/2026 2:58:56 PM EST | |||
| 195.00 | 55.00 | 58.40 | 56.70 | % | 0.29 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 9/16/2026 2:58:56 PM EST | |||
| 200.00 | 50.00 | 53.40 | 51.70 | % | 0.26 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 9/16/2026 2:58:56 PM EST | |||
| 205.00 | 45.00 | 48.40 | 46.70 | % | 0.23 | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.01 | 9/16/2026 2:58:56 PM EST | |||
| 210.00 | 40.00 | 44.00 | 42.00 | % | 0.20 | 0 | 0 | 0.68 | 0.97 | 0.00 | -0.03 | 9/16/2026 2:58:56 PM EST | |||
| 215.00 | 35.10 | 38.60 | 36.85 | % | 0.17 | 0 | 0 | 0.61 | 0.94 | 0.00 | -0.06 | 9/16/2026 2:58:56 PM EST | |||
| 220.00 | 30.50 | 33.90 | 32.20 | % | 0.15 | 0 | 0 | 0.56 | 0.92 | 0.01 | -0.08 | 9/16/2026 2:58:56 PM EST | |||
| 225.00 | 26.20 | 29.50 | 27.85 | % | 0.12 | 0 | 0 | 0.53 | 0.87 | 0.01 | -0.11 | 9/16/2026 2:58:56 PM EST | |||
| 230.00 | 22.30 | 25.30 | 23.80 | 23.00 | 0.00 | 0.00% | 0.10 | 0 | 9 | 0.36 | 0.83 | 0.01 | -0.13 | 9/15/2026 | 9/16/2026 2:58:56 PM EST |
| 235.00 | 18.60 | 20.40 | 19.50 | % | 0.08 | 0 | 0 | 0.38 | 0.78 | 0.01 | -0.16 | 9/16/2026 2:58:56 PM EST | |||
| 240.00 | 15.30 | 16.50 | 15.90 | 16.25 | +0.25 | +1.57% | 0.07 | 14 | 2 | 0.38 | 0.72 | 0.01 | -0.18 | 9/16/2026 | 9/16/2026 2:58:56 PM EST |
| 245.00 | 12.10 | 13.80 | 12.95 | % | 0.05 | 0 | 0 | 0.37 | 0.65 | 0.02 | -0.19 | 9/16/2026 2:58:56 PM EST | |||
| 250.00 | 9.90 | 10.60 | 10.25 | 10.40 | +1.10 | +11.83% | 0.04 | 30 | 5 | 0.36 | 0.57 | 0.02 | -0.20 | 9/16/2026 | 9/16/2026 2:58:56 PM EST |
| 255.00 | 7.60 | 8.20 | 7.90 | 7.58 | -0.62 | -7.57% | 0.03 | 13 | 6 | 0.36 | 0.49 | 0.02 | -0.20 | 9/16/2026 | 9/16/2026 2:58:56 PM EST |
| 260.00 | 5.70 | 6.40 | 6.05 | 6.10 | +0.65 | +11.93% | 0.02 | 2 | 22 | 0.36 | 0.41 | 0.02 | -0.20 | 9/16/2026 | 9/16/2026 2:58:56 PM EST |
| 265.00 | 4.10 | 4.70 | 4.40 | 5.13 | +1.13 | +28.25% | 0.02 | 5 | 23 | 0.37 | 0.33 | 0.01 | -0.19 | 9/16/2026 | 9/16/2026 2:58:56 PM EST |
| 270.00 | 3.00 | 3.50 | 3.25 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.37 | 0.27 | 0.01 | -0.17 | 9/15/2026 | 9/16/2026 2:58:56 PM EST |
| 275.00 | 1.90 | 3.20 | 2.55 | 3.60 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.40 | 0.21 | 0.01 | -0.15 | 9/14/2026 | 9/16/2026 2:58:56 PM EST |
| 280.00 | 1.30 | 3.10 | 2.20 | 1.96 | -0.34 | -14.79% | 0.01 | 3 | 6 | 0.40 | 0.17 | 0.01 | -0.13 | 9/16/2026 | 9/16/2026 2:58:56 PM EST |
| 285.00 | 0.75 | 3.20 | 1.98 | 2.63 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.43 | 0.13 | 0.01 | -0.11 | 9/10/2026 | 9/16/2026 2:58:56 PM EST |
| 290.00 | 0.00 | 3.10 | 1.55 | 4.50 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.55 | 0.09 | 0.01 | -0.09 | 9/11/2026 | 9/16/2026 2:58:56 PM EST |
| 295.00 | 0.00 | 2.60 | 1.30 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.56 | 0.07 | 0.01 | -0.07 | 9/15/2026 | 9/16/2026 2:58:56 PM EST |
| 300.00 | 0.05 | 1.20 | 0.63 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.38 | 0.06 | 0.00 | -0.06 | 9/14/2026 | 9/16/2026 2:58:56 PM EST |
| 305.00 | 0.00 | 2.35 | 1.18 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.62 | 0.04 | 0.00 | -0.04 | 9/10/2026 | 9/16/2026 2:58:56 PM EST |
| 310.00 | 0.00 | 2.30 | 1.15 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.65 | 0.02 | 0.00 | -0.03 | 9/3/2026 | 9/16/2026 2:58:56 PM EST |
| 315.00 | 0.00 | 0.85 | 0.43 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.54 | 0.02 | 0.00 | -0.03 | 9/10/2026 | 9/16/2026 2:58:56 PM EST |
| 320.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.71 | 0.01 | 0.00 | -0.02 | 9/16/2026 2:58:56 PM EST | |||
| 325.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.74 | 0.01 | 0.00 | -0.01 | 9/16/2026 2:58:56 PM EST | |||
| 330.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.77 | 0.01 | 0.00 | -0.01 | 9/16/2026 2:58:56 PM EST | |||
| 335.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.01 | 9/16/2026 2:58:56 PM EST | |||
| 340.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 9/16/2026 2:58:56 PM EST | |||
| 345.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 9/16/2026 2:58:56 PM EST | |||
| 350.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 9/16/2026 2:58:56 PM EST | |||
| 355.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 9/16/2026 2:58:56 PM EST | |||
| 360.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 9/16/2026 2:58:56 PM EST | |||
| 365.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 9/16/2026 2:58:56 PM EST | |||
| 370.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 9/16/2026 2:58:56 PM EST | |||
| 375.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 9/16/2026 2:58:56 PM EST | |||
| 380.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 9/16/2026 2:58:56 PM EST | |||
| 385.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 9/16/2026 2:58:56 PM EST | |||
| 390.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 9/16/2026 2:58:56 PM EST | |||
| 395.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 9/16/2026 2:58:56 PM EST | |||
| 400.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 9/16/2026 2:58:56 PM EST | |||
| 410.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 9/16/2026 2:58:56 PM EST | |||
| 420.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 9/16/2026 2:58:56 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 | 1.13 | 0.00 | 0.00 | 0.00 | 9/16/2026 2:58:56 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 9/16/2026 2:58:56 PM EST | |||
| 180.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 9/16/2026 2:58:56 PM EST | |||
| 185.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 9/16/2026 2:58:56 PM EST | |||
| 190.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 9/16/2026 2:58:56 PM EST | |||
| 195.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 9/16/2026 2:58:56 PM EST | |||
| 200.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 9/16/2026 2:58:56 PM EST | |||
| 205.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.72 | -0.01 | 0.00 | -0.01 | 9/16/2026 2:58:56 PM EST | |||
| 210.00 | 0.00 | 2.75 | 1.38 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.68 | -0.03 | 0.00 | -0.03 | 9/15/2026 | 9/16/2026 2:58:56 PM EST |
| 215.00 | 0.05 | 2.00 | 1.03 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.42 | -0.06 | 0.00 | -0.06 | 9/14/2026 | 9/16/2026 2:58:56 PM EST |
| 220.00 | 0.00 | 3.00 | 1.50 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.57 | -0.08 | 0.01 | -0.08 | 9/15/2026 | 9/16/2026 2:58:56 PM EST |
| 225.00 | 1.40 | 3.30 | 2.35 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.38 | -0.13 | 0.01 | -0.11 | 9/15/2026 | 9/16/2026 2:58:56 PM EST |
| 230.00 | 1.40 | 3.50 | 2.45 | 2.95 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.42 | -0.17 | 0.01 | -0.13 | 9/15/2026 | 9/16/2026 2:58:56 PM EST |
| 235.00 | 3.40 | 4.00 | 3.70 | 3.55 | -0.41 | -10.36% | 0.02 | 1 | 19 | 0.41 | -0.22 | 0.01 | -0.16 | 9/16/2026 | 9/16/2026 2:58:56 PM EST |
| 240.00 | 4.80 | 5.30 | 5.05 | 5.75 | 0.00 | 0.00% | 0.02 | 0 | 377 | 0.40 | -0.28 | 0.01 | -0.18 | 9/15/2026 | 9/16/2026 2:58:56 PM EST |
| 245.00 | 6.60 | 7.40 | 7.00 | 4.48 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.41 | -0.35 | 0.02 | -0.19 | 9/11/2026 | 9/16/2026 2:58:56 PM EST |
| 250.00 | 8.80 | 9.70 | 9.25 | 8.05 | -2.15 | -21.08% | 0.04 | 1 | 72 | 0.41 | -0.43 | 0.02 | -0.20 | 9/16/2026 | 9/16/2026 2:58:56 PM EST |
| 255.00 | 11.40 | 12.30 | 11.85 | 12.14 | +1.84 | +17.87% | 0.05 | 1 | 21 | 0.41 | -0.51 | 0.02 | -0.20 | 9/16/2026 | 9/16/2026 2:58:56 PM EST |
| 260.00 | 14.40 | 15.90 | 15.15 | 13.55 | 0.00 | 0.00% | 0.06 | 0 | 17 | 0.38 | -0.59 | 0.02 | -0.20 | 9/14/2026 | 9/16/2026 2:58:56 PM EST |
| 265.00 | 17.70 | 19.60 | 18.65 | 18.90 | 0.00 | 0.00% | 0.07 | 0 | 19 | 0.39 | -0.67 | 0.01 | -0.19 | 9/15/2026 | 9/16/2026 2:58:56 PM EST |
| 270.00 | 20.50 | 23.30 | 21.90 | 17.10 | 0.00 | 0.00% | 0.08 | 0 | 41 | 0.40 | -0.73 | 0.01 | -0.17 | 9/10/2026 | 9/16/2026 2:58:56 PM EST |
| 275.00 | 24.60 | 27.70 | 26.15 | 21.92 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.41 | -0.79 | 0.01 | -0.15 | 9/9/2026 | 9/16/2026 2:58:56 PM EST |
| 280.00 | 29.00 | 32.00 | 30.50 | 18.90 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.40 | -0.83 | 0.01 | -0.13 | 9/8/2026 | 9/16/2026 2:58:56 PM EST |
| 285.00 | 33.70 | 36.80 | 35.25 | 33.52 | +9.12 | +37.38% | 0.12 | 3 | 3 | 0.49 | -0.87 | 0.01 | -0.11 | 9/16/2026 | 9/16/2026 2:58:56 PM EST |
| 290.00 | 38.40 | 41.50 | 39.95 | 31.78 | 0.00 | 0.00% | 0.14 | 0 | 13 | 0.53 | -0.91 | 0.01 | -0.09 | 9/9/2026 | 9/16/2026 2:58:56 PM EST |
| 295.00 | 43.00 | 46.60 | 44.80 | 26.40 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.56 | -0.93 | 0.01 | -0.07 | 8/31/2026 | 9/16/2026 2:58:56 PM EST |
| 300.00 | 48.20 | 51.40 | 49.80 | 36.70 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.59 | -0.94 | 0.00 | -0.06 | 9/1/2026 | 9/16/2026 2:58:56 PM EST |
| 305.00 | 53.00 | 56.40 | 54.70 | % | 0.18 | 0 | 0 | 0.65 | -0.96 | 0.00 | -0.04 | 9/16/2026 2:58:56 PM EST | |||
| 310.00 | 57.90 | 61.40 | 59.65 | % | 0.19 | 0 | 0 | 0.71 | -0.98 | 0.00 | -0.03 | 9/16/2026 2:58:56 PM EST | |||
| 315.00 | 62.90 | 66.40 | 64.65 | % | 0.21 | 0 | 0 | 0.71 | -0.98 | 0.00 | -0.03 | 9/16/2026 2:58:56 PM EST | |||
| 320.00 | 67.90 | 71.40 | 69.65 | % | 0.22 | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.02 | 9/16/2026 2:58:56 PM EST | |||
| 325.00 | 72.90 | 76.40 | 74.65 | 53.70 | 0.00 | 0.00% | 0.23 | 0 | 10 | 0.80 | -0.99 | 0.00 | -0.01 | 8/31/2026 | 9/16/2026 2:58:56 PM EST |
| 330.00 | 77.90 | 81.40 | 79.65 | % | 0.24 | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.01 | 9/16/2026 2:58:56 PM EST | |||
| 335.00 | 82.90 | 86.40 | 84.65 | % | 0.25 | 0 | 0 | 0.85 | -1.00 | 0.00 | -0.01 | 9/16/2026 2:58:56 PM EST | |||
| 340.00 | 87.90 | 91.40 | 89.65 | % | 0.26 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 9/16/2026 2:58:56 PM EST | |||
| 345.00 | 92.90 | 96.40 | 94.65 | % | 0.27 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 9/16/2026 2:58:56 PM EST | |||
| 350.00 | 98.40 | 101.40 | 99.90 | % | 0.29 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 9/16/2026 2:58:56 PM EST | |||
| 355.00 | 102.90 | 106.40 | 104.65 | % | 0.29 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 9/16/2026 2:58:56 PM EST | |||
| 360.00 | 108.40 | 111.40 | 109.90 | % | 0.31 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 9/16/2026 2:58:56 PM EST | |||
| 365.00 | 113.00 | 116.40 | 114.70 | % | 0.31 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 9/16/2026 2:58:56 PM EST | |||
| 370.00 | 117.90 | 121.40 | 119.65 | % | 0.32 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 9/16/2026 2:58:56 PM EST | |||
| 375.00 | 122.90 | 126.40 | 124.65 | % | 0.33 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 9/16/2026 2:58:56 PM EST | |||
| 380.00 | 127.90 | 131.40 | 129.65 | % | 0.34 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 9/16/2026 2:58:56 PM EST | |||
| 385.00 | 133.50 | 136.40 | 134.95 | % | 0.35 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 9/16/2026 2:58:56 PM EST | |||
| 390.00 | 137.90 | 141.40 | 139.65 | % | 0.36 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 9/16/2026 2:58:56 PM EST | |||
| 395.00 | 142.90 | 146.40 | 144.65 | % | 0.37 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 9/16/2026 2:58:56 PM EST | |||
| 400.00 | 147.90 | 151.40 | 149.65 | % | 0.37 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 9/16/2026 2:58:56 PM EST | |||
| 410.00 | 157.90 | 161.40 | 159.65 | % | 0.39 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 9/16/2026 2:58:56 PM EST | |||
| 420.00 | 167.90 | 171.40 | 169.65 | % | 0.40 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 9/16/2026 2:58:56 PM EST |