Home Options RCLChain

RCL

Royal Caribbean Cruises Ltd.Close $300.00EOD only

Max Pain

$307.50

Next expiry Aug 21, 2026

Expected Move

±$9.35

3.1% from close

Price Gap

+7.50

Distance to max pain

IV Rank

Low premium

P/C OI

2.31

Slightly put-heavy

Consensus

—

No reports available

Published snapshot: Aug 18, 2026 close

End-of-day snapshot

This page reflects RCL options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

Aug 18, 2026 close

RCL Options Chain

Data as of market close Aug 18, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 3)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
190.00	115.60	108.70	112.40	0.00	3	3	224.4%	0.991	0.0004	-0.279	0.007	0.015
195.00	113.30	103.60	107.30	0.00	4	5	206.4%	0.992	0.0004	-0.234	0.006	0.016
200.00	108.68	99.00	102.20	0.00	1	26	205.3%	0.989	0.0005	-0.303	0.008	0.016
210.00	115.00	88.90	92.30	0.00	1	10	183.8%	0.987	0.0007	-0.303	0.009	0.017
215.00	93.50	83.90	87.40	0.00	0	4	175.9%	0.985	0.0008	-0.326	0.010	0.017
220.00	105.00	78.70	81.90	0.00	2	2	145.5%	0.992	0.0005	-0.166	0.006	0.018
225.00	100.00	73.60	77.40	0.00	1	1	148.1%	0.987	0.0009	-0.258	0.009	0.018
230.00	95.00	68.60	72.30	0.00	1	12	135.9%	0.987	0.0009	-0.236	0.009	0.019
235.00	87.00	63.70	67.20	0.00	0	1	126.6%	0.986	0.0011	-0.236	0.010	0.019
240.00	73.50	58.90	62.20	0.00	1	1	121.7%	0.981	0.0014	-0.280	0.012	0.019
245.00	63.00	54.00	57.00	0.00	0	1	110.3%	0.981	0.0015	-0.258	0.012	0.020
255.00	57.40	44.20	47.10	0.00	0	2	97.0%	0.971	0.0025	-0.319	0.018	0.020
260.00	64.18	39.00	42.20	0.00	2	27	86.0%	0.970	0.0029	-0.296	0.019	0.021
265.00	57.07	33.70	37.30	0.00	1	2	73.8%	0.971	0.0033	-0.253	0.018	0.021
267.50	39.50	31.40	34.70	0.00	0	1	70.8%	0.966	0.0039	-0.272	0.021	0.021
270.00	39.28	28.90	32.30	0.00	1	16	67.5%	0.961	0.0046	-0.290	0.023	0.021
272.50	40.50	26.20	29.90	0.00	1	2	61.6%	0.961	0.0051	-0.269	0.023	0.021
275.00	26.74	23.70	27.50	-25.80	10	17	58.1%	0.954	0.0061	-0.285	0.026	0.021
280.00	27.00	18.80	22.50	0.00	3	317	76.5%	0.850	0.0112	-0.838	0.064	0.019
282.50	35.50	16.60	20.20	0.00	0	2	72.6%	0.829	0.0128	-0.862	0.069	0.019
285.00	18.85	14.20	17.90	0.00	1	8	68.3%	0.806	0.0148	-0.876	0.075	0.018
287.50	27.20	11.80	15.70	0.00	2	41	64.7%	0.777	0.0170	-0.901	0.081	0.018
290.00	11.50	10.30	13.50	-12.50	5	489	60.5%	0.743	0.0196	-0.910	0.088	0.017
292.50	20.70	7.70	11.50	0.00	7	6	57.6%	0.698	0.0223	-0.935	0.095	0.016
295.00	9.40	5.90	9.80	-24.60	2	1	56.5%	0.641	0.0243	-0.979	0.102	0.015
297.50	17.40	4.30	8.00	0.00	2	4	53.5%	0.581	0.0268	-0.968	0.106	0.014
300.00	5.95	3.50	6.70	-0.05	4	152	53.5%	0.513	0.0274	-0.984	0.108	0.012
302.50	3.54	2.10	5.00	-1.36	19	26	49.0%	0.438	0.0295	-0.891	0.107	0.010
305.00	2.59	1.45	3.20	-1.42	8	48	42.2%	0.343	0.0320	-0.715	0.100	0.008
307.50	2.20	1.10	3.70	-0.76	99	134	53.6%	0.317	0.0244	-0.877	0.097	0.008
310.00	1.20	0.85	1.50	-0.82	13	210	39.1%	0.185	0.0251	-0.480	0.073	0.004
312.50	0.85	0.05	1.00	-0.70	8	64	38.5%	0.126	0.0198	-0.366	0.056	0.003
315.00	0.50	0.05	0.95	-0.59	7	150	42.6%	0.108	0.0161	-0.363	0.051	0.003
317.50	0.40	0.10	0.60	-0.70	3	20	41.4%	0.069	0.0118	-0.253	0.036	0.002
320.00	0.25	0.10	0.45	-0.25	72	351	42.5%	0.050	0.0089	-0.200	0.028	0.001
322.50	0.39	0.00	2.35	0.00	19	22	59.5%	0.095	0.0105	-0.461	0.046	0.002
325.00	0.18	0.00	0.95	-0.22	13	256	50.7%	0.043	0.0067	-0.213	0.025	0.001
327.50	0.23	0.00	0.75	0.04	4	11	51.7%	0.033	0.0052	-0.173	0.020	0.001
330.00	0.10	0.00	0.40	-0.05	8	229	55.9%	0.032	0.0048	-0.184	0.020	0.001
332.50	0.86	0.00	0.80	0.53	1	7	59.4%	0.030	0.0042	-0.185	0.019	0.001
335.00	0.10	0.00	2.15	0.00	1	244	78.4%	0.065	0.0060	-0.454	0.035	0.002
340.00	0.05	0.00	0.05	-0.20	10	217	50.4%	0.003	0.0007	-0.023	0.003	0.000
345.00	0.50	0.00	0.05	0.00	3	61	51.2%	0.001	0.0003	-0.011	0.001	0.000
350.00	0.05	0.00	0.50	-0.41	91	197	75.6%	0.014	0.0017	-0.119	0.009	0.000
355.00	3.27	0.00	1.10	0.00	3	45	93.3%	0.026	0.0024	-0.256	0.016	0.001
360.00	0.20	0.00	0.30	0.00	1	97	80.5%	0.007	0.0009	-0.071	0.005	0.000
365.00	0.93	0.00	0.35	0.00	1	34	87.5%	0.008	0.0009	-0.083	0.006	0.000
370.00	0.06	0.00	0.50	0.00	3	46	97.6%	0.010	0.0010	-0.119	0.007	0.000
380.00	0.60	0.00	2.15	0.00	11	38	139.0%	0.035	0.0021	-0.489	0.021	0.001
390.00	0.35	0.00	2.15	0.00	17	49	150.6%	0.032	0.0018	-0.493	0.020	0.001
400.00	0.15	0.00	2.15	0.00	50	56	161.8%	0.030	0.0015	-0.496	0.018	0.001
410.00	0.43	0.00	2.15	0.00	1	12	172.6%	0.028	0.0014	-0.498	0.017	0.001
420.00	2.90	0.00	2.15	0.00	9	9	182.9%	0.026	0.0012	-0.500	0.016	0.001
430.00	0.33	0.00	2.15	0.00	1	1	192.8%	0.024	0.0011	-0.502	0.016	0.001
440.00	0.09	0.00	2.00	0.00	1	2	199.9%	0.022	0.0010	-0.469	0.014	0.001
450.00	0.09	0.00	0.40	0.08	1	7	164.8%	0.004	0.0003	-0.093	0.003	0.000
460.00	0.03	0.00	0.05	-0.02	1	4	139.1%	0.000	0.0000	-0.010	0.000	0.000
470.00	1.05	0.00	0.05	0.00	0	1	145.3%	0.000	0.0000	-0.010	0.000	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
190.00	0.03	0.00	0.15	-0.07	1	136	171.5%	-0.001	0.0001	-0.033	0.001	-0.000
195.00	0.94	0.00	2.15	0.00	98	93	240.4%	-0.018	0.0007	-0.492	0.012	-0.000
200.00	1.21	0.00	0.60	0.00	6	170	184.0%	-0.006	0.0003	-0.140	0.005	-0.000
210.00	1.28	0.00	0.55	0.00	6	519	162.3%	-0.006	0.0004	-0.129	0.005	-0.000
215.00	0.91	0.00	0.35	0.00	23	45	143.4%	-0.004	0.0003	-0.081	0.003	-0.000
220.00	0.42	0.00	0.60	0.00	1	185	145.5%	-0.008	0.0005	-0.141	0.006	-0.000
225.00	1.70	0.00	0.55	0.00	1	1	134.4%	-0.008	0.0006	-0.128	0.006	-0.000
230.00	0.10	0.00	0.55	0.00	5	143	125.5%	-0.008	0.0007	-0.128	0.006	-0.000
235.00	0.45	0.00	0.60	0.00	16	23	118.3%	-0.010	0.0008	-0.140	0.007	-0.000
240.00	0.17	0.00	0.35	0.00	5	225	100.8%	-0.006	0.0007	-0.082	0.005	-0.000
245.00	3.18	0.00	0.35	0.00	1	13	92.6%	-0.007	0.0008	-0.081	0.005	-0.000
250.00	0.15	0.00	0.55	0.08	15	792	90.8%	-0.012	0.0013	-0.127	0.008	-0.000
255.00	1.15	0.00	2.15	0.00	10	29	108.5%	-0.044	0.0032	-0.457	0.025	-0.001
260.00	0.02	0.00	0.05	-0.07	2	237	53.1%	-0.001	0.0003	-0.011	0.001	-0.000
265.00	0.15	0.00	1.30	0.00	3	65	78.1%	-0.037	0.0038	-0.282	0.022	-0.001
267.50	1.23	0.00	1.30	0.00	8	47	73.4%	-0.039	0.0042	-0.280	0.023	-0.001
270.00	0.10	0.00	0.50	0.00	15	262	56.4%	-0.018	0.0029	-0.114	0.012	-0.000
272.50	0.45	0.00	2.25	0.00	1	72	73.7%	-0.070	0.0067	-0.445	0.036	-0.002
275.00	0.84	0.00	0.80	0.00	1	7	53.0%	-0.033	0.0051	-0.175	0.020	-0.001
277.50	0.30	0.00	0.95	0.00	40	104	50.5%	-0.042	0.0065	-0.202	0.024	-0.001
280.00	0.30	0.00	1.65	0.00	20	521	53.0%	-0.071	0.0094	-0.325	0.037	-0.002
282.50	0.62	0.00	1.05	0.00	13	17	51.6%	-0.094	0.0120	-0.389	0.046	-0.002
285.00	0.40	0.10	1.20	-0.38	43	259	48.3%	-0.115	0.0148	-0.421	0.053	-0.003
287.50	1.00	0.10	2.05	0.00	14	116	52.7%	-0.178	0.0182	-0.617	0.071	-0.005
290.00	0.80	0.10	2.10	-0.70	7	772	46.9%	-0.204	0.0222	-0.595	0.077	-0.005
292.50	1.77	0.80	2.40	-0.35	4	147	43.1%	-0.249	0.0271	-0.611	0.086	-0.006
295.00	2.15	1.35	3.30	-0.20	12	199	43.8%	-0.326	0.0303	-0.703	0.098	-0.008
297.50	2.58	2.60	3.40	-0.67	1	166	36.4%	-0.389	0.0387	-0.619	0.104	-0.010
300.00	4.50	3.50	5.00	0.50	12	268	39.9%	-0.489	0.0367	-0.704	0.108	-0.012
302.50	5.00	4.60	7.00	-0.40	22	35	45.0%	-0.569	0.0321	-0.781	0.107	-0.015
305.00	7.24	5.10	9.00	0.64	5	96	48.9%	-0.634	0.0283	-0.811	0.102	-0.016
307.50	7.95	6.80	10.70	0.57	1	52	49.3%	-0.699	0.0260	-0.751	0.095	-0.018
310.00	9.30	9.20	12.40	-0.97	2	325	48.3%	-0.764	0.0235	-0.646	0.084	-0.020
312.50	7.55	11.00	14.80	0.00	8	40	53.2%	-0.793	0.0198	-0.660	0.078	-0.021
315.00	15.22	13.30	17.00	0.00	1	71	55.5%	-0.826	0.0170	-0.616	0.070	-0.022
317.50	11.80	15.50	19.30	0.00	1	20	58.4%	-0.850	0.0147	-0.584	0.063	-0.022
320.00	20.20	18.00	21.70	7.60	41	317	62.1%	-0.867	0.0127	-0.572	0.058	-0.023
325.00	12.60	23.30	26.50	0.00	1	442	68.7%	-0.894	0.0098	-0.535	0.050	-0.024
330.00	29.81	27.90	31.40	0.26	4	4	75.9%	-0.911	0.0078	-0.518	0.044	-0.025
335.00	17.40	33.10	36.40	0.00	5	0	84.1%	-0.920	0.0065	-0.530	0.040	-0.026
340.00	37.11	38.10	41.40	0.00	1	5	92.0%	-0.927	0.0055	-0.540	0.038	-0.026
350.00	26.00	48.20	51.30	0.00	0	0	105.1%	-0.941	0.0041	-0.517	0.032	-0.027
365.00	63.55	62.90	66.40	0.00	1	0	127.8%	-0.949	0.0030	-0.570	0.029	-0.029
370.00	68.52	67.90	71.40	0.00	1	5	134.4%	-0.951	0.0028	-0.573	0.027	-0.029
380.00	92.50	78.20	81.20	0.00	0	0	142.2%	-0.961	0.0022	-0.497	0.023	-0.030
390.00	68.50	87.90	91.40	0.00	1	0	159.1%	-0.959	0.0020	-0.584	0.024	-0.031
395.00	79.50	93.00	96.40	0.00	1	0	164.9%	-0.961	0.0019	-0.586	0.023	-0.032
400.00	91.98	98.20	101.30	0.00	3	0	168.1%	-0.965	0.0017	-0.545	0.021	-0.032
410.00	101.95	107.90	111.40	0.00	1	0	181.8%	-0.965	0.0016	-0.591	0.021	-0.033
420.00	111.96	117.90	121.40	0.00	1	0	192.4%	-0.967	0.0014	-0.593	0.020	-0.034
430.00	148.30	127.90	131.40	0.00	1	0	202.7%	-0.969	0.0013	-0.595	0.019	-0.035
440.00	143.20	138.10	141.40	0.00	1	0	212.6%	-0.971	0.0012	-0.596	0.018	-0.035
460.00	144.18	158.00	161.40	0.00	1	0	231.5%	-0.973	0.0010	-0.597	0.017	-0.037

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.