Options Chain for ROYAL CARIBBEAN GROUP COM (RCL) - $235.87 as of 11/20/2024 8:38:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 129.45 | 133.00 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 110.00 | 124.45 | 128.00 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 115.00 | 119.50 | 123.00 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 120.00 | 114.50 | 118.00 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 125.00 | 109.50 | 113.00 | 109.60 | 0.00 | 0.00% | 0 | 1 | 1.92 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:07 PM EST |
| 130.00 | 104.55 | 108.05 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 135.00 | 99.55 | 103.00 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 140.00 | 94.55 | 98.00 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 145.00 | 89.60 | 93.00 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 150.00 | 84.60 | 88.20 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 155.00 | 79.65 | 83.15 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 160.00 | 74.65 | 78.10 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 165.00 | 69.80 | 72.40 | 49.42 | 0.00 | 0.00% | 0 | 25 | 1.05 | 1.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 4:00:07 PM EST |
| 170.00 | 64.70 | 67.60 | 65.86 | +3.36 | +5.38% | 1 | 7 | 1.02 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 175.00 | 59.70 | 62.50 | 51.18 | 0.00 | 0.00% | 0 | 2 | 0.92 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:07 PM EST |
| 180.00 | 54.75 | 57.50 | 50.50 | 0.00 | 0.00% | 0 | 2 | 0.85 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:07 PM EST |
| 185.00 | 49.75 | 52.70 | 22.44 | 0.00 | 0.00% | 0 | 4 | 0.81 | 1.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 4:00:07 PM EST |
| 190.00 | 44.80 | 47.85 | 45.54 | +28.02 | +159.94% | 1 | 2 | 0.76 | 1.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 195.00 | 39.85 | 42.90 | 37.90 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.99 | 0.00 | -0.05 | 11/19/2024 | 11/20/2024 4:00:07 PM EST |
| 200.00 | 35.30 | 37.60 | 33.00 | 0.00 | 0.00% | 0 | 28 | 0.58 | 0.97 | 0.00 | -0.08 | 11/15/2024 | 11/20/2024 4:00:07 PM EST |
| 205.00 | 31.00 | 32.60 | 28.28 | 0.00 | 0.00% | 0 | 51 | 0.49 | 0.96 | 0.00 | -0.09 | 11/15/2024 | 11/20/2024 4:00:07 PM EST |
| 210.00 | 26.40 | 27.65 | 22.98 | 0.00 | 0.00% | 0 | 56 | 0.51 | 0.94 | 0.01 | -0.10 | 11/15/2024 | 11/20/2024 4:00:07 PM EST |
| 212.50 | 23.55 | 25.80 | % | 0 | 0 | 0.39 | 0.93 | 0.01 | -0.11 | 11/20/2024 4:00:07 PM EST | |||
| 215.00 | 21.25 | 23.35 | 20.70 | 0.00 | 0.00% | 0 | 8 | 0.39 | 0.91 | 0.01 | -0.12 | 11/15/2024 | 11/20/2024 4:00:07 PM EST |
| 217.50 | 19.65 | 20.95 | 19.37 | +2.08 | +12.03% | 1 | 1 | 0.37 | 0.88 | 0.01 | -0.14 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 220.00 | 17.35 | 18.85 | 18.00 | +2.30 | +14.65% | 1 | 24 | 0.35 | 0.86 | 0.01 | -0.15 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 222.50 | 15.20 | 16.55 | % | 0 | 0 | 0.34 | 0.83 | 0.02 | -0.16 | 11/20/2024 4:00:07 PM EST | |||
| 225.00 | 12.35 | 14.15 | 13.55 | +6.55 | +93.58% | 2 | 18 | 0.29 | 0.79 | 0.02 | -0.17 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 227.50 | 10.50 | 12.70 | 8.40 | 0.00 | 0.00% | 0 | 6 | 0.31 | 0.74 | 0.02 | -0.18 | 11/18/2024 | 11/20/2024 4:00:07 PM EST |
| 230.00 | 8.75 | 10.70 | 9.00 | +0.35 | +4.05% | 5 | 27 | 0.30 | 0.68 | 0.02 | -0.20 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 232.50 | 7.80 | 8.55 | 7.65 | +0.35 | +4.80% | 3 | 20 | 0.30 | 0.62 | 0.03 | -0.20 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 235.00 | 5.95 | 7.60 | 6.90 | +0.94 | +15.78% | 9 | 38 | 0.30 | 0.55 | 0.03 | -0.21 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 237.50 | 5.20 | 5.85 | 4.90 | 0.00 | 0.00% | 0 | 145 | 0.30 | 0.49 | 0.03 | -0.21 | 11/19/2024 | 11/20/2024 4:00:07 PM EST |
| 240.00 | 3.30 | 4.65 | 4.27 | +0.40 | +10.34% | 8 | 192 | 0.28 | 0.42 | 0.03 | -0.20 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 242.50 | 2.12 | 3.70 | 3.50 | +0.48 | +15.90% | 10 | 15 | 0.27 | 0.36 | 0.03 | -0.19 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 245.00 | 2.67 | 2.94 | 2.69 | 0.00 | 0.00% | 9 | 21 | 0.30 | 0.30 | 0.02 | -0.18 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 247.50 | 2.04 | 2.30 | 2.05 | +0.35 | +20.59% | 35 | 7 | 0.30 | 0.25 | 0.02 | -0.16 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 250.00 | 1.52 | 1.81 | 1.62 | +0.23 | +16.55% | 7 | 30 | 0.31 | 0.20 | 0.02 | -0.14 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 252.50 | 1.16 | 1.37 | % | 0 | 0 | 0.31 | 0.16 | 0.02 | -0.12 | 11/20/2024 4:00:07 PM EST | |||
| 255.00 | 0.26 | 1.05 | 1.15 | 0.00 | 0.00% | 0 | 76 | 0.28 | 0.12 | 0.01 | -0.10 | 11/14/2024 | 11/20/2024 4:00:07 PM EST |
| 257.50 | 0.60 | 0.79 | 0.61 | % | 3 | 0 | 0.31 | 0.09 | 0.01 | -0.08 | 11/20/2024 | 11/20/2024 4:00:07 PM EST | |
| 260.00 | 0.42 | 0.58 | 0.48 | +0.16 | +50.00% | 2 | 5 | 0.31 | 0.07 | 0.01 | -0.07 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 265.00 | 0.11 | 0.60 | 0.20 | -0.38 | -65.52% | 1 | 4 | 0.32 | 0.04 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 270.00 | 0.04 | 1.39 | % | 0 | 0 | 0.39 | 0.02 | 0.00 | -0.02 | 11/20/2024 4:00:07 PM EST | |||
| 275.00 | 0.00 | 1.31 | % | 0 | 0 | 0.55 | 0.01 | 0.00 | -0.01 | 11/20/2024 4:00:07 PM EST | |||
| 280.00 | 0.00 | 1.30 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.01 | 11/20/2024 4:00:07 PM EST | |||
| 285.00 | 0.00 | 1.29 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 290.00 | 0.00 | 1.28 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 295.00 | 0.00 | 1.28 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 300.00 | 0.00 | 1.28 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 305.00 | 0.00 | 1.28 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 1.28 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 110.00 | 0.00 | 0.70 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 115.00 | 0.00 | 1.28 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 120.00 | 0.00 | 0.90 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 125.00 | 0.00 | 1.28 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 130.00 | 0.00 | 1.29 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 135.00 | 0.00 | 1.29 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 140.00 | 0.00 | 1.30 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 145.00 | 0.00 | 1.30 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 150.00 | 0.00 | 1.31 | 0.61 | 0.00 | 0.00% | 0 | 3 | 1.38 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 4:00:07 PM EST |
| 155.00 | 0.00 | 0.90 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 160.00 | 0.00 | 1.10 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 165.00 | 0.00 | 1.33 | 0.73 | 0.00 | 0.00% | 0 | 12 | 1.14 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:07 PM EST |
| 170.00 | 0.00 | 1.75 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 175.00 | 0.00 | 1.30 | 0.79 | 0.00 | 0.00% | 0 | 13 | 0.98 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:07 PM EST |
| 180.00 | 0.00 | 1.11 | 1.13 | 0.00 | 0.00% | 0 | 6 | 0.87 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 4:00:07 PM EST |
| 185.00 | 0.00 | 1.38 | 0.34 | 0.00 | 0.00% | 0 | 9 | 0.85 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:07 PM EST |
| 190.00 | 0.00 | 1.40 | 0.35 | 0.00 | 0.00% | 0 | 13 | 0.78 | 0.00 | 0.00 | -0.01 | 11/8/2024 | 11/20/2024 4:00:07 PM EST |
| 195.00 | 0.06 | 1.36 | 0.15 | -0.02 | -11.77% | 1 | 7 | 0.55 | -0.01 | 0.00 | -0.05 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 200.00 | 0.08 | 0.36 | 0.09 | -0.17 | -65.39% | 1 | 49 | 0.41 | -0.03 | 0.00 | -0.08 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 205.00 | 0.25 | 0.56 | 0.22 | 0.00 | 0.00% | 0 | 12 | 0.41 | -0.04 | 0.00 | -0.09 | 11/19/2024 | 11/20/2024 4:00:07 PM EST |
| 210.00 | 0.45 | 0.74 | 0.49 | -0.43 | -46.74% | 5 | 116 | 0.39 | -0.06 | 0.01 | -0.10 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 212.50 | 0.45 | 0.64 | 1.44 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.07 | 0.01 | -0.11 | 11/18/2024 | 11/20/2024 4:00:07 PM EST |
| 215.00 | 0.62 | 0.79 | 0.91 | +0.04 | +4.60% | 3 | 22 | 0.34 | -0.09 | 0.01 | -0.12 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 217.50 | 0.84 | 0.98 | 0.95 | % | 2 | 0 | 0.34 | -0.12 | 0.01 | -0.14 | 11/20/2024 | 11/20/2024 4:00:07 PM EST | |
| 220.00 | 1.09 | 1.48 | 1.11 | -1.43 | -56.30% | 1 | 12 | 0.33 | -0.14 | 0.01 | -0.15 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 222.50 | 1.47 | 1.65 | 1.93 | 0.00 | 0.00% | 0 | 6 | 0.32 | -0.17 | 0.02 | -0.16 | 11/19/2024 | 11/20/2024 4:00:07 PM EST |
| 225.00 | 1.81 | 2.15 | 2.37 | -0.20 | -7.79% | 12 | 542 | 0.32 | -0.21 | 0.02 | -0.17 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 227.50 | 2.52 | 3.20 | 3.25 | 0.00 | 0.00% | 0 | 23 | 0.33 | -0.26 | 0.02 | -0.18 | 11/19/2024 | 11/20/2024 4:00:07 PM EST |
| 230.00 | 3.25 | 4.25 | 3.35 | -0.65 | -16.25% | 6 | 145 | 0.34 | -0.32 | 0.02 | -0.20 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 232.50 | 3.95 | 5.15 | 4.60 | -0.60 | -11.54% | 2 | 8 | 0.32 | -0.38 | 0.03 | -0.20 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 235.00 | 5.15 | 6.05 | 5.94 | +0.02 | +0.34% | 23 | 8 | 0.32 | -0.45 | 0.03 | -0.21 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 237.50 | 6.35 | 7.50 | 6.70 | -1.10 | -14.11% | 2 | 4 | 0.32 | -0.51 | 0.03 | -0.21 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 240.00 | 7.75 | 9.40 | 11.15 | 0.00 | 0.00% | 0 | 5 | 0.34 | -0.58 | 0.03 | -0.20 | 11/15/2024 | 11/20/2024 4:00:07 PM EST |
| 242.50 | 8.35 | 10.70 | 9.30 | -1.30 | -12.27% | 11 | 2 | 0.33 | -0.64 | 0.03 | -0.19 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 245.00 | 10.20 | 12.90 | 12.20 | % | 20 | 0 | 0.31 | -0.70 | 0.02 | -0.18 | 11/20/2024 | 11/20/2024 4:00:07 PM EST | |
| 247.50 | 12.10 | 13.40 | % | 0 | 0 | 0.26 | -0.75 | 0.02 | -0.16 | 11/20/2024 4:00:07 PM EST | |||
| 250.00 | 14.20 | 16.85 | 16.40 | -1.90 | -10.39% | 10 | 1 | 0.33 | -0.80 | 0.02 | -0.14 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 252.50 | 16.25 | 18.65 | % | 0 | 0 | 0.33 | -0.84 | 0.02 | -0.12 | 11/20/2024 4:00:07 PM EST | |||
| 255.00 | 18.45 | 20.10 | 20.65 | 0.00 | 0.00% | 0 | 5 | 0.37 | -0.88 | 0.01 | -0.10 | 11/14/2024 | 11/20/2024 4:00:07 PM EST |
| 257.50 | 20.55 | 23.05 | % | 0 | 0 | 0.44 | -0.91 | 0.01 | -0.08 | 11/20/2024 4:00:07 PM EST | |||
| 260.00 | 23.10 | 25.45 | % | 0 | 0 | 0.47 | -0.93 | 0.01 | -0.07 | 11/20/2024 4:00:07 PM EST | |||
| 265.00 | 27.85 | 30.35 | % | 0 | 0 | 0.50 | -0.96 | 0.01 | -0.04 | 11/20/2024 4:00:07 PM EST | |||
| 270.00 | 32.40 | 35.90 | % | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.02 | 11/20/2024 4:00:07 PM EST | |||
| 275.00 | 37.55 | 40.90 | % | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.01 | 11/20/2024 4:00:07 PM EST | |||
| 280.00 | 42.45 | 45.90 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | -0.01 | 11/20/2024 4:00:07 PM EST | |||
| 285.00 | 47.60 | 50.90 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 290.00 | 52.55 | 55.90 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 295.00 | 57.45 | 60.90 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 300.00 | 62.40 | 65.90 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 305.00 | 67.50 | 70.90 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST |