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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 119.70 | 123.20 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 120.00 | 114.75 | 118.25 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 125.00 | 109.80 | 113.25 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 130.00 | 104.80 | 108.30 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 135.00 | 99.80 | 103.35 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 140.00 | 94.85 | 98.35 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 145.00 | 89.90 | 93.45 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 150.00 | 85.30 | 88.50 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 155.00 | 79.95 | 83.45 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 160.00 | 75.00 | 78.50 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.01 | 11/20/2024 4:00:07 PM EST | |||
| 165.00 | 70.00 | 73.50 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.01 | 11/20/2024 4:00:07 PM EST | |||
| 170.00 | 65.05 | 68.60 | 63.95 | 0.00 | 0.00% | 0 | 1 | 0.77 | 1.00 | 0.00 | -0.02 | 11/19/2024 | 11/20/2024 4:00:07 PM EST |
| 175.00 | 60.10 | 63.65 | % | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.03 | 11/20/2024 4:00:07 PM EST | |||
| 180.00 | 55.20 | 58.75 | % | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.03 | 11/20/2024 4:00:07 PM EST | |||
| 185.00 | 50.30 | 53.80 | % | 0 | 0 | 0.62 | 0.98 | 0.00 | -0.04 | 11/20/2024 4:00:07 PM EST | |||
| 190.00 | 45.40 | 48.95 | % | 0 | 0 | 0.58 | 0.96 | 0.00 | -0.05 | 11/20/2024 4:00:07 PM EST | |||
| 195.00 | 40.60 | 44.10 | % | 0 | 0 | 0.54 | 0.94 | 0.00 | -0.06 | 11/20/2024 4:00:07 PM EST | |||
| 200.00 | 35.95 | 39.50 | % | 0 | 0 | 0.51 | 0.92 | 0.00 | -0.08 | 11/20/2024 4:00:07 PM EST | |||
| 205.00 | 31.30 | 34.80 | 29.85 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.89 | 0.01 | -0.09 | 11/15/2024 | 11/20/2024 4:00:07 PM EST |
| 210.00 | 27.50 | 29.50 | 23.46 | 0.00 | 0.00% | 0 | 1 | 0.33 | 0.86 | 0.01 | -0.10 | 11/18/2024 | 11/20/2024 4:00:07 PM EST |
| 215.00 | 23.70 | 25.25 | 22.82 | 0.00 | 0.00% | 0 | 2 | 0.35 | 0.81 | 0.01 | -0.12 | 11/11/2024 | 11/20/2024 4:00:07 PM EST |
| 220.00 | 19.90 | 21.65 | 20.05 | +4.09 | +25.63% | 2 | 3 | 0.35 | 0.76 | 0.01 | -0.13 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 225.00 | 16.35 | 18.25 | 14.60 | 0.00 | 0.00% | 0 | 3 | 0.35 | 0.70 | 0.01 | -0.14 | 11/18/2024 | 11/20/2024 4:00:07 PM EST |
| 230.00 | 13.45 | 15.00 | 9.05 | 0.00 | 0.00% | 0 | 36 | 0.35 | 0.63 | 0.01 | -0.15 | 11/19/2024 | 11/20/2024 4:00:07 PM EST |
| 235.00 | 10.05 | 11.35 | 10.62 | +0.62 | +6.20% | 1 | 5 | 0.32 | 0.55 | 0.02 | -0.15 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 240.00 | 8.20 | 9.85 | 7.64 | 0.00 | 0.00% | 0 | 4 | 0.35 | 0.47 | 0.02 | -0.15 | 11/19/2024 | 11/20/2024 4:00:07 PM EST |
| 245.00 | 6.30 | 6.90 | 6.93 | 0.00 | 0.00% | 0 | 5 | 0.33 | 0.39 | 0.02 | -0.14 | 11/14/2024 | 11/20/2024 4:00:07 PM EST |
| 250.00 | 4.70 | 5.15 | 4.85 | +0.60 | +14.12% | 5 | 14 | 0.33 | 0.32 | 0.01 | -0.13 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 255.00 | 3.45 | 3.90 | 3.50 | +0.45 | +14.76% | 1 | 28 | 0.33 | 0.26 | 0.01 | -0.12 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 260.00 | 2.43 | 2.90 | 2.60 | +0.28 | +12.07% | 1 | 8 | 0.33 | 0.20 | 0.01 | -0.10 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 265.00 | 1.73 | 2.20 | 1.70 | -0.25 | -12.83% | 1 | 1 | 0.33 | 0.16 | 0.01 | -0.09 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 270.00 | 1.20 | 1.56 | % | 0 | 0 | 0.33 | 0.12 | 0.01 | -0.07 | 11/20/2024 4:00:07 PM EST | |||
| 275.00 | 0.66 | 1.87 | % | 0 | 0 | 0.35 | 0.09 | 0.01 | -0.06 | 11/20/2024 4:00:07 PM EST | |||
| 280.00 | 0.43 | 2.02 | 0.99 | 0.00 | 0.00% | 0 | 6 | 0.37 | 0.07 | 0.01 | -0.05 | 11/15/2024 | 11/20/2024 4:00:07 PM EST |
| 285.00 | 0.07 | 1.74 | 0.49 | 0.00 | 0.00% | 0 | 30 | 0.35 | 0.05 | 0.00 | -0.04 | 11/14/2024 | 11/20/2024 4:00:07 PM EST |
| 290.00 | 0.01 | 2.27 | % | 0 | 0 | 0.37 | 0.03 | 0.00 | -0.03 | 11/20/2024 4:00:07 PM EST | |||
| 295.00 | 0.00 | 1.35 | % | 0 | 0 | 0.48 | 0.02 | 0.00 | -0.02 | 11/20/2024 4:00:07 PM EST | |||
| 300.00 | 0.00 | 0.75 | % | 0 | 0 | 0.45 | 0.02 | 0.00 | -0.01 | 11/20/2024 4:00:07 PM EST | |||
| 305.00 | 0.00 | 0.94 | % | 0 | 0 | 0.49 | 0.01 | 0.00 | -0.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 2.02 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 120.00 | 0.00 | 1.44 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 125.00 | 0.00 | 1.46 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 130.00 | 0.00 | 1.47 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 135.00 | 0.00 | 2.00 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 140.00 | 0.00 | 1.50 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 145.00 | 0.00 | 1.51 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 150.00 | 0.00 | 0.55 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 155.00 | 0.00 | 1.92 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 160.00 | 0.00 | 1.53 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.01 | 11/20/2024 4:00:07 PM EST | |||
| 165.00 | 0.00 | 1.58 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.01 | 11/20/2024 4:00:07 PM EST | |||
| 170.00 | 0.00 | 1.60 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.02 | 11/20/2024 4:00:07 PM EST | |||
| 175.00 | 0.00 | 1.65 | % | 0 | 0 | 0.69 | -0.01 | 0.00 | -0.03 | 11/20/2024 4:00:07 PM EST | |||
| 180.00 | 0.00 | 0.92 | % | 0 | 0 | 0.55 | -0.01 | 0.00 | -0.03 | 11/20/2024 4:00:07 PM EST | |||
| 185.00 | 0.11 | 1.77 | % | 0 | 0 | 0.47 | -0.02 | 0.00 | -0.04 | 11/20/2024 4:00:07 PM EST | |||
| 190.00 | 0.03 | 1.88 | % | 0 | 0 | 0.41 | -0.04 | 0.00 | -0.05 | 11/20/2024 4:00:07 PM EST | |||
| 195.00 | 0.30 | 1.24 | % | 0 | 0 | 0.39 | -0.06 | 0.00 | -0.06 | 11/20/2024 4:00:07 PM EST | |||
| 200.00 | 0.78 | 1.37 | 1.84 | 0.00 | 0.00% | 0 | 11 | 0.39 | -0.08 | 0.00 | -0.08 | 11/19/2024 | 11/20/2024 4:00:07 PM EST |
| 205.00 | 1.16 | 1.53 | 1.59 | 0.00 | 0.00% | 0 | 4 | 0.37 | -0.11 | 0.01 | -0.09 | 11/14/2024 | 11/20/2024 4:00:07 PM EST |
| 210.00 | 1.67 | 2.48 | 1.90 | -0.82 | -30.15% | 2 | 3 | 0.37 | -0.14 | 0.01 | -0.10 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 215.00 | 2.30 | 2.95 | 3.15 | 0.00 | 0.00% | 0 | 36 | 0.35 | -0.19 | 0.01 | -0.12 | 11/19/2024 | 11/20/2024 4:00:07 PM EST |
| 220.00 | 3.60 | 4.00 | 3.76 | -1.24 | -24.80% | 3 | 16 | 0.35 | -0.24 | 0.01 | -0.13 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 225.00 | 4.85 | 5.45 | 5.75 | -0.75 | -11.54% | 4 | 6 | 0.34 | -0.30 | 0.01 | -0.14 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 230.00 | 6.45 | 7.25 | % | 0 | 0 | 0.34 | -0.37 | 0.01 | -0.15 | 11/20/2024 4:00:07 PM EST | |||
| 235.00 | 8.85 | 9.45 | 9.65 | -0.14 | -1.43% | 2 | 1 | 0.34 | -0.45 | 0.02 | -0.15 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 240.00 | 11.40 | 12.10 | % | 0 | 0 | 0.33 | -0.53 | 0.02 | -0.15 | 11/20/2024 4:00:07 PM EST | |||
| 245.00 | 13.50 | 15.60 | % | 0 | 0 | 0.33 | -0.61 | 0.02 | -0.14 | 11/20/2024 4:00:07 PM EST | |||
| 250.00 | 16.80 | 18.50 | % | 0 | 0 | 0.31 | -0.68 | 0.01 | -0.13 | 11/20/2024 4:00:07 PM EST | |||
| 255.00 | 21.20 | 22.70 | % | 0 | 0 | 0.33 | -0.74 | 0.01 | -0.12 | 11/20/2024 4:00:07 PM EST | |||
| 260.00 | 24.20 | 27.70 | % | 0 | 0 | 0.32 | -0.80 | 0.01 | -0.10 | 11/20/2024 4:00:07 PM EST | |||
| 265.00 | 28.30 | 32.00 | % | 0 | 0 | 0.44 | -0.84 | 0.01 | -0.09 | 11/20/2024 4:00:07 PM EST | |||
| 270.00 | 33.00 | 36.45 | % | 0 | 0 | 0.46 | -0.88 | 0.01 | -0.07 | 11/20/2024 4:00:07 PM EST | |||
| 275.00 | 37.55 | 41.05 | % | 0 | 0 | 0.48 | -0.91 | 0.01 | -0.06 | 11/20/2024 4:00:07 PM EST | |||
| 280.00 | 42.45 | 45.95 | % | 0 | 0 | 0.51 | -0.93 | 0.01 | -0.05 | 11/20/2024 4:00:07 PM EST | |||
| 285.00 | 47.40 | 50.90 | % | 0 | 0 | 0.54 | -0.95 | 0.00 | -0.04 | 11/20/2024 4:00:07 PM EST | |||
| 290.00 | 52.40 | 55.90 | % | 0 | 0 | 0.57 | -0.97 | 0.00 | -0.03 | 11/20/2024 4:00:07 PM EST | |||
| 295.00 | 57.40 | 60.90 | % | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.02 | 11/20/2024 4:00:07 PM EST | |||
| 300.00 | 62.40 | 65.90 | % | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.01 | 11/20/2024 4:00:07 PM EST | |||
| 305.00 | 67.40 | 70.90 | % | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 11/20/2024 4:00:07 PM EST |