Options Chain for ROYAL CARIBBEAN GROUP COM (RCL) - $201.21 as of 10/17/2024 9:47:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 115.05 | 117.90 | % | 0 | 0 | 2.79 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:24 PM EST | |||
| 90.00 | 109.90 | 112.60 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:24 PM EST | |||
| 95.00 | 105.00 | 108.20 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:24 PM EST | |||
| 100.00 | 100.10 | 102.60 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:24 PM EST | |||
| 105.00 | 95.25 | 97.70 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:24 PM EST | |||
| 110.00 | 90.10 | 92.55 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:24 PM EST | |||
| 115.00 | 85.50 | 87.40 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:24 PM EST | |||
| 120.00 | 80.45 | 82.45 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:24 PM EST | |||
| 125.00 | 75.65 | 77.35 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:24 PM EST | |||
| 130.00 | 70.35 | 72.55 | 51.34 | 0.00 | 0.00% | 0 | 2 | 1.47 | 1.00 | 0.00 | -0.02 | 9/27/2024 | 10/17/2024 3:59:24 PM EST |
| 135.00 | 65.45 | 67.55 | 46.49 | 0.00 | 0.00% | 0 | 2 | 1.36 | 1.00 | 0.00 | -0.02 | 9/27/2024 | 10/17/2024 3:59:24 PM EST |
| 140.00 | 60.80 | 62.55 | 31.62 | 0.00 | 0.00% | 0 | 1 | 1.25 | 1.00 | 0.00 | -0.02 | 9/18/2024 | 10/17/2024 3:59:24 PM EST |
| 145.00 | 55.55 | 57.80 | 58.72 | % | 1 | 0 | 1.26 | 1.00 | 0.00 | -0.02 | 10/17/2024 | 10/17/2024 3:59:24 PM EST | |
| 150.00 | 50.95 | 52.70 | 23.20 | 0.00 | 0.00% | 0 | 8 | 1.04 | 1.00 | 0.00 | -0.03 | 9/18/2024 | 10/17/2024 3:59:24 PM EST |
| 155.00 | 45.65 | 47.90 | 38.48 | 0.00 | 0.00% | 0 | 3 | 1.02 | 1.00 | 0.00 | -0.03 | 10/9/2024 | 10/17/2024 3:59:24 PM EST |
| 160.00 | 40.80 | 42.85 | 16.14 | 0.00 | 0.00% | 0 | 8 | 0.87 | 0.99 | 0.00 | -0.04 | 9/19/2024 | 10/17/2024 3:59:24 PM EST |
| 165.00 | 36.00 | 38.00 | 21.10 | 0.00 | 0.00% | 0 | 6 | 0.81 | 0.98 | 0.00 | -0.06 | 10/8/2024 | 10/17/2024 3:59:24 PM EST |
| 170.00 | 31.65 | 33.00 | 34.25 | 0.00 | 0.00% | 0 | 18 | 0.64 | 0.96 | 0.00 | -0.09 | 10/15/2024 | 10/17/2024 3:59:24 PM EST |
| 172.50 | 29.25 | 30.55 | % | 0 | 0 | 0.78 | 0.94 | 0.01 | -0.10 | 10/17/2024 3:59:24 PM EST | |||
| 175.00 | 25.75 | 29.25 | 29.93 | +6.67 | +28.68% | 4 | 149 | 0.52 | 0.93 | 0.01 | -0.12 | 10/17/2024 | 10/17/2024 3:59:24 PM EST |
| 177.50 | 24.05 | 26.15 | % | 0 | 0 | 0.63 | 0.91 | 0.01 | -0.14 | 10/17/2024 3:59:24 PM EST | |||
| 180.00 | 21.95 | 24.65 | 24.84 | -0.21 | -0.84% | 1 | 58 | 0.51 | 0.88 | 0.01 | -0.16 | 10/17/2024 | 10/17/2024 3:59:24 PM EST |
| 182.50 | 20.75 | 21.75 | 20.07 | 0.00 | 0.00% | 0 | 10 | 0.48 | 0.85 | 0.01 | -0.18 | 10/15/2024 | 10/17/2024 3:59:24 PM EST |
| 185.00 | 17.25 | 19.10 | 18.75 | -1.05 | -5.31% | 19 | 49 | 0.50 | 0.82 | 0.01 | -0.20 | 10/17/2024 | 10/17/2024 3:59:24 PM EST |
| 187.50 | 16.00 | 17.15 | 13.35 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.78 | 0.01 | -0.22 | 10/14/2024 | 10/17/2024 3:59:24 PM EST |
| 190.00 | 14.30 | 15.15 | 16.00 | 0.00 | 0.00% | 0 | 36 | 0.49 | 0.74 | 0.02 | -0.24 | 10/16/2024 | 10/17/2024 3:59:24 PM EST |
| 192.50 | 13.00 | 14.00 | 15.04 | % | 3 | 0 | 0.49 | 0.70 | 0.02 | -0.25 | 10/17/2024 | 10/17/2024 3:59:24 PM EST | |
| 195.00 | 11.50 | 11.75 | 11.45 | -0.55 | -4.59% | 2 | 32 | 0.49 | 0.65 | 0.02 | -0.27 | 10/17/2024 | 10/17/2024 3:59:24 PM EST |
| 197.50 | 9.05 | 10.95 | 11.35 | 0.00 | 0.00% | 0 | 7 | 0.48 | 0.60 | 0.02 | -0.27 | 10/16/2024 | 10/17/2024 3:59:24 PM EST |
| 200.00 | 8.60 | 8.85 | 9.95 | +0.85 | +9.35% | 2 | 120 | 0.48 | 0.55 | 0.02 | -0.28 | 10/17/2024 | 10/17/2024 3:59:24 PM EST |
| 202.50 | 7.30 | 8.60 | 7.56 | -0.75 | -9.03% | 6 | 46 | 0.48 | 0.50 | 0.02 | -0.28 | 10/17/2024 | 10/17/2024 3:59:24 PM EST |
| 205.00 | 6.20 | 6.50 | 6.40 | -0.60 | -8.58% | 8 | 58 | 0.48 | 0.45 | 0.02 | -0.27 | 10/17/2024 | 10/17/2024 3:59:24 PM EST |
| 207.50 | 5.20 | 5.45 | 6.20 | +0.06 | +0.98% | 4 | 28 | 0.48 | 0.40 | 0.02 | -0.26 | 10/17/2024 | 10/17/2024 3:59:24 PM EST |
| 210.00 | 4.30 | 4.95 | 4.90 | -0.05 | -1.01% | 6 | 245 | 0.47 | 0.35 | 0.02 | -0.25 | 10/17/2024 | 10/17/2024 3:59:24 PM EST |
| 212.50 | 3.50 | 5.10 | 4.50 | +0.40 | +9.76% | 1 | 6 | 0.47 | 0.31 | 0.02 | -0.23 | 10/17/2024 | 10/17/2024 3:59:24 PM EST |
| 215.00 | 2.87 | 3.10 | 3.32 | -0.03 | -0.90% | 12 | 84 | 0.47 | 0.27 | 0.02 | -0.22 | 10/17/2024 | 10/17/2024 3:59:24 PM EST |
| 217.50 | 2.30 | 2.60 | 2.79 | 0.00 | 0.00% | 0 | 2 | 0.47 | 0.23 | 0.02 | -0.20 | 10/16/2024 | 10/17/2024 3:59:24 PM EST |
| 220.00 | 1.83 | 2.23 | 2.37 | -0.32 | -11.90% | 1 | 7 | 0.47 | 0.19 | 0.01 | -0.18 | 10/17/2024 | 10/17/2024 3:59:24 PM EST |
| 222.50 | 1.44 | 1.76 | 2.00 | % | 6 | 0 | 0.46 | 0.16 | 0.01 | -0.16 | 10/17/2024 | 10/17/2024 3:59:24 PM EST | |
| 225.00 | 1.13 | 1.61 | 1.75 | 0.00 | 0.00% | 0 | 10 | 0.46 | 0.13 | 0.01 | -0.14 | 10/15/2024 | 10/17/2024 3:59:24 PM EST |
| 227.50 | 0.87 | 1.34 | % | 0 | 0 | 0.48 | 0.11 | 0.01 | -0.12 | 10/17/2024 3:59:24 PM EST | |||
| 230.00 | 0.67 | 0.82 | 1.06 | 0.00 | 0.00% | 0 | 21 | 0.46 | 0.09 | 0.01 | -0.10 | 10/16/2024 | 10/17/2024 3:59:24 PM EST |
| 235.00 | 0.37 | 0.51 | % | 0 | 0 | 0.46 | 0.06 | 0.01 | -0.07 | 10/17/2024 3:59:24 PM EST | |||
| 240.00 | 0.13 | 0.55 | 0.40 | % | 4 | 0 | 0.48 | 0.03 | 0.00 | -0.05 | 10/17/2024 | 10/17/2024 3:59:24 PM EST | |
| 245.00 | 0.07 | 0.78 | % | 0 | 0 | 0.52 | 0.02 | 0.00 | -0.03 | 10/17/2024 3:59:24 PM EST | |||
| 250.00 | 0.04 | 0.75 | % | 0 | 0 | 0.55 | 0.01 | 0.00 | -0.02 | 10/17/2024 3:59:24 PM EST | |||
| 255.00 | 0.02 | 0.75 | % | 0 | 0 | 0.58 | 0.01 | 0.00 | -0.01 | 10/17/2024 3:59:24 PM EST | |||
| 260.00 | 0.00 | 0.75 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:24 PM EST | |||
| 265.00 | 0.00 | 1.33 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:24 PM EST | |||
| 270.00 | 0.00 | 1.32 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:24 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:24 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:24 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | -0.02 | 10/17/2024 3:59:24 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | -0.02 | 10/17/2024 3:59:24 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | -0.02 | 10/17/2024 3:59:24 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | -0.02 | 10/17/2024 3:59:24 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | -0.02 | 10/17/2024 3:59:24 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | -0.02 | 10/17/2024 3:59:24 PM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | -0.02 | 10/17/2024 3:59:24 PM EST | |||
| 130.00 | 0.00 | 0.75 | 1.16 | 0.00 | 0.00% | 0 | 3 | 1.27 | 0.00 | 0.00 | -0.02 | 9/30/2024 | 10/17/2024 3:59:24 PM EST |
| 135.00 | 0.00 | 0.75 | 1.23 | 0.00 | 0.00% | 0 | 3 | 0.93 | 0.00 | 0.00 | -0.02 | 9/30/2024 | 10/17/2024 3:59:24 PM EST |
| 140.00 | 0.02 | 0.75 | 0.42 | 0.00 | 0.00% | 0 | 13 | 0.87 | 0.00 | 0.00 | -0.02 | 10/9/2024 | 10/17/2024 3:59:24 PM EST |
| 145.00 | 0.04 | 0.75 | 0.48 | 0.00 | 0.00% | 0 | 14 | 0.82 | 0.00 | 0.00 | -0.02 | 10/9/2024 | 10/17/2024 3:59:24 PM EST |
| 150.00 | 0.10 | 0.65 | 0.17 | 0.00 | 0.00% | 0 | 29 | 0.77 | 0.00 | 0.00 | -0.03 | 10/16/2024 | 10/17/2024 3:59:24 PM EST |
| 155.00 | 0.08 | 0.75 | 0.43 | 0.00 | 0.00% | 0 | 37 | 0.70 | 0.00 | 0.00 | -0.03 | 10/15/2024 | 10/17/2024 3:59:24 PM EST |
| 160.00 | 0.12 | 0.95 | 0.35 | 0.00 | 0.00% | 0 | 44 | 0.67 | -0.01 | 0.00 | -0.04 | 10/16/2024 | 10/17/2024 3:59:24 PM EST |
| 165.00 | 0.18 | 0.81 | 0.42 | 0.00 | 0.00% | 0 | 34 | 0.59 | -0.02 | 0.00 | -0.06 | 10/15/2024 | 10/17/2024 3:59:24 PM EST |
| 170.00 | 0.51 | 1.26 | 0.57 | -0.01 | -1.73% | 18 | 64 | 0.59 | -0.04 | 0.00 | -0.09 | 10/17/2024 | 10/17/2024 3:59:24 PM EST |
| 172.50 | 0.67 | 0.74 | 0.71 | -0.04 | -5.34% | 2 | 2 | 0.54 | -0.06 | 0.01 | -0.10 | 10/17/2024 | 10/17/2024 3:59:24 PM EST |
| 175.00 | 0.84 | 0.90 | 0.75 | -0.17 | -18.48% | 3 | 148 | 0.53 | -0.07 | 0.01 | -0.12 | 10/17/2024 | 10/17/2024 3:59:24 PM EST |
| 177.50 | 0.72 | 1.13 | 1.75 | 0.00 | 0.00% | 0 | 1 | 0.52 | -0.09 | 0.01 | -0.14 | 10/14/2024 | 10/17/2024 3:59:24 PM EST |
| 180.00 | 1.33 | 1.56 | 1.33 | -0.09 | -6.34% | 5 | 74 | 0.53 | -0.12 | 0.01 | -0.16 | 10/17/2024 | 10/17/2024 3:59:24 PM EST |
| 182.50 | 1.40 | 1.77 | 2.70 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.15 | 0.01 | -0.18 | 10/14/2024 | 10/17/2024 3:59:24 PM EST |
| 185.00 | 2.09 | 2.22 | 2.08 | 0.00 | 0.00% | 0 | 33 | 0.50 | -0.18 | 0.01 | -0.20 | 10/16/2024 | 10/17/2024 3:59:24 PM EST |
| 187.50 | 2.59 | 2.96 | 2.79 | 0.00 | 0.00% | 0 | 1 | 0.50 | -0.22 | 0.01 | -0.22 | 10/15/2024 | 10/17/2024 3:59:24 PM EST |
| 190.00 | 3.20 | 3.55 | 3.32 | -0.03 | -0.90% | 25 | 46 | 0.49 | -0.26 | 0.02 | -0.24 | 10/17/2024 | 10/17/2024 3:59:24 PM EST |
| 192.50 | 3.95 | 4.95 | 4.06 | +0.27 | +7.13% | 28 | 62 | 0.49 | -0.30 | 0.02 | -0.25 | 10/17/2024 | 10/17/2024 3:59:24 PM EST |
| 195.00 | 4.80 | 5.00 | 4.20 | -0.70 | -14.29% | 3 | 25 | 0.49 | -0.35 | 0.02 | -0.27 | 10/17/2024 | 10/17/2024 3:59:24 PM EST |
| 197.50 | 5.80 | 6.90 | 5.65 | -0.25 | -4.24% | 26 | 6 | 0.49 | -0.40 | 0.02 | -0.27 | 10/17/2024 | 10/17/2024 3:59:24 PM EST |
| 200.00 | 6.90 | 7.25 | 6.90 | +0.10 | +1.48% | 18 | 41 | 0.48 | -0.45 | 0.02 | -0.28 | 10/17/2024 | 10/17/2024 3:59:24 PM EST |
| 202.50 | 8.15 | 8.40 | 8.10 | +0.30 | +3.85% | 5 | 12 | 0.48 | -0.50 | 0.02 | -0.28 | 10/17/2024 | 10/17/2024 3:59:24 PM EST |
| 205.00 | 9.50 | 10.65 | 9.10 | 0.00 | 0.00% | 0 | 32 | 0.48 | -0.55 | 0.02 | -0.27 | 10/15/2024 | 10/17/2024 3:59:24 PM EST |
| 207.50 | 11.00 | 12.25 | 11.05 | +0.90 | +8.87% | 2 | 12 | 0.47 | -0.60 | 0.02 | -0.26 | 10/17/2024 | 10/17/2024 3:59:24 PM EST |
| 210.00 | 12.60 | 13.60 | 11.25 | -1.50 | -11.77% | 3 | 1 | 0.47 | -0.65 | 0.02 | -0.25 | 10/17/2024 | 10/17/2024 3:59:24 PM EST |
| 212.50 | 13.40 | 15.65 | % | 0 | 0 | 0.48 | -0.69 | 0.02 | -0.23 | 10/17/2024 3:59:24 PM EST | |||
| 215.00 | 15.30 | 17.50 | 16.15 | +0.95 | +6.25% | 2 | 1 | 0.47 | -0.73 | 0.02 | -0.22 | 10/17/2024 | 10/17/2024 3:59:24 PM EST |
| 217.50 | 17.25 | 20.00 | % | 0 | 0 | 0.53 | -0.77 | 0.02 | -0.20 | 10/17/2024 3:59:24 PM EST | |||
| 220.00 | 19.90 | 22.15 | 26.60 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.81 | 0.01 | -0.18 | 10/10/2024 | 10/17/2024 3:59:24 PM EST |
| 222.50 | 21.05 | 23.85 | % | 0 | 0 | 0.44 | -0.84 | 0.01 | -0.16 | 10/17/2024 3:59:24 PM EST | |||
| 225.00 | 23.45 | 25.90 | % | 0 | 0 | 0.52 | -0.87 | 0.01 | -0.14 | 10/17/2024 3:59:24 PM EST | |||
| 227.50 | 25.55 | 28.80 | % | 0 | 0 | 0.61 | -0.89 | 0.01 | -0.12 | 10/17/2024 3:59:24 PM EST | |||
| 230.00 | 28.35 | 29.85 | % | 0 | 0 | 0.63 | -0.91 | 0.01 | -0.10 | 10/17/2024 3:59:24 PM EST | |||
| 235.00 | 33.20 | 34.70 | % | 0 | 0 | 0.57 | -0.94 | 0.01 | -0.07 | 10/17/2024 3:59:24 PM EST | |||
| 240.00 | 36.95 | 40.60 | % | 0 | 0 | 0.75 | -0.97 | 0.00 | -0.05 | 10/17/2024 3:59:24 PM EST | |||
| 245.00 | 42.85 | 45.00 | % | 0 | 0 | 0.76 | -0.98 | 0.00 | -0.03 | 10/17/2024 3:59:24 PM EST | |||
| 250.00 | 47.05 | 50.40 | % | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.02 | 10/17/2024 3:59:24 PM EST | |||
| 255.00 | 52.05 | 55.45 | % | 0 | 0 | 0.90 | -0.99 | 0.00 | -0.01 | 10/17/2024 3:59:24 PM EST | |||
| 260.00 | 57.05 | 60.50 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | -0.01 | 10/17/2024 3:59:24 PM EST | |||
| 265.00 | 61.85 | 65.85 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:24 PM EST | |||
| 270.00 | 66.85 | 70.85 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:24 PM EST |