RCL Options Chain
Data as of market close Apr 2, 2026
Open Interest by Strike
IV Skew
Volume by Strike
Calls
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 175.00 | 100.65 | 97.10 | 100.90 | 0.00 | 0 | 1 | 150.7% |
| 190.00 | 98.75 | 82.20 | 86.00 | 0.00 | 0 | 2 | 130.9% |
| 195.00 | 87.25 | 77.20 | 81.00 | 0.00 | 34 | 35 | 122.8% |
| 210.00 | 71.50 | 62.30 | 66.10 | 0.00 | 10 | 20 | 102.9% |
| 230.00 | 50.75 | 42.90 | 46.60 | 0.00 | 23 | 11 | 84.1% |
| 240.00 | 43.40 | 33.50 | 37.10 | 0.00 | 1 | 1 | 75.6% |
| 252.50 | 28.06 | 22.60 | 25.90 | 7.39 | 4 | 4 | 67.7% |
| 255.00 | 26.80 | 20.30 | 23.80 | 0.00 | 9 | 9 | 65.2% |
| 260.00 | 14.30 | 16.50 | 19.80 | 0.00 | 1 | 1 | 62.9% |
| 262.50 | 16.05 | 15.00 | 18.40 | 0.45 | 53 | 1 | 64.5% |
| 265.00 | 13.60 | 13.20 | 16.50 | -6.90 | 1 | 14 | 62.7% |
| 267.50 | 10.80 | 11.60 | 14.20 | -3.68 | 1 | 18 | 59.8% |
| 270.00 | 10.57 | 10.30 | 12.70 | 1.04 | 63 | 35 | 59.8% |
| 272.50 | 10.04 | 8.90 | 11.70 | -1.71 | 35 | 29 | 60.4% |
| 275.00 | 8.50 | 7.50 | 8.80 | -4.20 | 13 | 132 | 54.6% |
| 277.50 | 7.43 | 6.30 | 8.80 | -1.42 | 23 | 40 | 57.6% |
| 280.00 | 6.40 | 5.30 | 7.00 | -3.74 | 23 | 55 | 55.0% |
| 282.50 | 4.93 | 4.40 | 6.20 | -4.87 | 2 | 7 | 55.2% |
| 285.00 | 4.60 | 3.70 | 5.20 | -4.10 | 30 | 62 | 54.8% |
| 287.50 | 3.90 | 2.75 | 4.80 | -2.95 | 46 | 6 | 54.9% |
| 290.00 | 3.10 | 2.40 | 3.80 | -1.95 | 14 | 24 | 54.3% |
| 292.50 | 2.25 | 1.85 | 3.90 | -2.18 | 24 | 24 | 56.7% |
| 295.00 | 2.10 | 1.35 | 2.50 | -2.75 | 32 | 209 | 52.3% |
| 297.50 | 1.81 | 1.20 | 2.50 | -1.79 | 54 | 35 | 55.2% |
| 300.00 | 1.30 | 0.80 | 2.20 | -1.40 | 15 | 118 | 55.0% |
| 305.00 | 0.90 | 0.50 | 1.40 | -0.70 | 20 | 36 | 54.4% |
| 310.00 | 0.85 | 0.00 | 1.00 | -0.65 | 25 | 28 | 52.1% |
| 315.00 | 0.38 | 0.00 | 0.90 | -0.13 | 22 | 38 | 56.1% |
| 320.00 | 0.52 | 0.00 | 2.30 | 0.29 | 1 | 22 | 74.6% |
| 325.00 | 0.15 | 0.00 | 2.25 | 0.00 | 2 | 10 | 79.6% |
| 330.00 | 0.49 | 0.00 | 2.20 | 0.00 | 19 | 35 | 84.4% |
| 335.00 | 2.46 | 0.00 | 2.15 | 0.00 | 0 | 6 | 89.0% |
| 340.00 | 0.70 | 0.00 | 2.15 | 0.00 | 1 | 7 | 93.9% |
| 345.00 | 1.75 | 0.00 | 2.15 | 0.00 | 0 | 3 | 98.7% |
| 350.00 | 0.08 | 0.00 | 2.15 | 0.00 | 3 | 4 | 103.4% |
| 355.00 | 1.88 | 0.00 | 2.10 | 0.00 | 1 | 2 | 107.4% |
| 360.00 | 0.05 | 0.00 | 0.05 | 0.02 | 10 | 48 | 66.4% |
| 365.00 | 0.05 | 0.00 | 0.05 | 0.00 | 9 | 11 | 69.5% |
| 375.00 | 1.57 | 0.00 | 2.10 | 0.00 | 0 | 1 | 124.5% |
| 380.00 | 0.20 | 0.00 | 2.10 | 0.00 | 1 | 3 | 128.6% |
| 410.00 | 0.59 | 0.00 | 2.10 | 0.00 | 0 | 1 | 151.3% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 180.00 | 0.74 | 0.00 | 0.10 | 0.00 | 0 | 1 | 108.2% |
| 185.00 | 1.15 | 0.00 | 0.20 | 0.00 | 2 | 4 | 110.2% |
| 190.00 | 0.10 | 0.00 | 2.20 | 0.00 | 1 | 5 | 151.1% |
| 195.00 | 0.14 | 0.05 | 0.15 | 0.06 | 30 | 58 | 96.7% |
| 200.00 | 0.13 | 0.05 | 1.00 | -0.15 | 18 | 54 | 115.5% |
| 205.00 | 0.20 | 0.10 | 0.95 | -0.25 | 2 | 9 | 107.7% |
| 210.00 | 1.07 | 0.00 | 2.35 | 0.00 | 1 | 8 | 117.8% |
| 215.00 | 1.15 | 0.00 | 2.40 | 0.00 | 4 | 17 | 109.8% |
| 220.00 | 0.40 | 0.00 | 0.80 | -0.85 | 49 | 24 | 81.0% |
| 225.00 | 0.40 | 0.00 | 2.55 | 0.00 | 3 | 19 | 94.5% |
| 230.00 | 0.68 | 0.20 | 0.95 | 0.18 | 36 | 80 | 71.9% |
| 235.00 | 0.87 | 0.00 | 2.95 | -1.53 | 11 | 43 | 80.9% |
| 240.00 | 1.10 | 0.60 | 1.45 | 0.10 | 29 | 64 | 65.7% |
| 245.00 | 1.60 | 0.80 | 1.80 | -4.70 | 34 | 13 | 61.6% |
| 247.50 | 3.30 | 1.10 | 2.60 | 0.66 | 11 | 10 | 64.2% |
| 250.00 | 2.15 | 1.55 | 2.50 | 0.89 | 38 | 84 | 61.6% |
| 252.50 | 2.97 | 1.60 | 3.20 | -5.82 | 4 | 15 | 60.7% |
| 255.00 | 3.06 | 2.00 | 3.60 | -1.14 | 10 | 63 | 59.5% |
| 257.50 | 5.70 | 2.30 | 5.20 | 3.20 | 5 | 83 | 62.3% |
| 260.00 | 3.85 | 2.95 | 4.30 | 0.65 | 17 | 97 | 55.9% |
| 262.50 | 3.76 | 3.60 | 5.20 | -2.31 | 139 | 77 | 56.0% |
| 265.00 | 5.40 | 4.10 | 6.00 | 2.04 | 202 | 46 | 54.6% |
| 267.50 | 6.50 | 5.20 | 6.70 | 2.70 | 28 | 9 | 54.2% |
| 270.00 | 6.80 | 6.10 | 7.70 | 2.60 | 57 | 93 | 53.4% |
| 272.50 | 9.00 | 7.20 | 9.00 | -0.85 | 11 | 6 | 53.6% |
| 275.00 | 9.13 | 7.50 | 9.90 | 2.33 | 75 | 30 | 56.7% |
| 277.50 | 11.20 | 9.10 | 11.30 | -0.28 | 16 | 7 | 56.6% |
| 280.00 | 16.00 | 10.40 | 12.90 | 6.60 | 2 | 20 | 57.2% |
| 282.50 | 12.40 | 12.10 | 14.90 | 3.33 | 1 | 5 | 50.5% |
| 285.00 | 15.55 | 13.50 | 16.70 | 5.31 | 1 | 12 | 60.5% |
| 287.50 | 17.51 | 15.00 | 18.50 | 0.00 | 1 | 2 | 60.7% |
| 290.00 | 13.63 | 17.00 | 20.30 | 0.00 | 1 | 24 | 60.3% |
| 292.50 | 22.80 | 19.00 | 22.40 | 0.00 | 2 | 2 | 61.7% |
| 295.00 | 23.47 | 21.00 | 24.70 | -8.69 | 13 | 2 | 64.2% |
| 297.50 | 24.00 | 23.00 | 26.70 | 0.00 | 0 | 4 | 64.0% |
| 300.00 | 19.25 | 25.30 | 28.90 | 0.00 | 1 | 4 | 65.0% |
| 305.00 | 23.05 | 29.90 | 33.80 | 0.00 | 2 | 3 | 71.2% |
| 310.00 | 33.50 | 34.60 | 38.20 | -14.60 | 1 | 12 | 71.4% |
| 315.00 | 37.32 | 39.40 | 43.10 | 0.00 | 0 | 2 | 76.4% |
| 320.00 | 42.55 | 44.30 | 47.80 | 0.00 | 0 | 0 | 78.2% |
| 325.00 | 51.82 | 49.20 | 53.10 | 0.00 | 0 | 1 | 88.1% |
| 330.00 | 51.10 | 54.20 | 58.50 | 0.00 | 1 | 0 | 99.0% |
| 335.00 | 66.30 | 59.20 | 63.20 | 0.00 | 1 | 1 | 100.4% |
| 340.00 | 59.10 | 64.20 | 68.60 | 0.00 | 0 | 0 | 111.3% |
| 350.00 | 75.00 | 74.20 | 78.10 | 0.00 | 0 | 0 | 114.3% |
| 355.00 | 88.10 | 79.20 | 83.10 | 0.00 | 1 | 0 | 119.1% |
| 365.00 | 64.70 | 89.20 | 93.10 | 0.00 | 0 | 0 | 128.4% |
| 385.00 | 122.85 | 109.20 | 113.60 | 0.00 | 0 | 0 | 154.4% |
Sign up free to access Options Chain Data
Explore RCL options data including implied volatility rankings, gamma and delta exposure, max pain levels, and expected price moves. AI-generated reports provide directional, income, and earnings analysis.