Options Chain for ROYAL CARIBBEAN GROUP COM (RCL) - $263.59 as of 2/4/2025 10:13:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 132.25 | 135.85 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 135.00 | 127.30 | 130.90 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 140.00 | 122.30 | 125.85 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 145.00 | 117.35 | 120.85 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 150.00 | 112.35 | 115.95 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 155.00 | 107.40 | 110.95 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 160.00 | 102.65 | 105.75 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 165.00 | 97.45 | 100.70 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 170.00 | 92.55 | 95.85 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 175.00 | 87.55 | 90.90 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 180.00 | 82.55 | 85.80 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.01 | 2/4/2025 4:00:02 PM EST | |||
| 185.00 | 77.85 | 80.85 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.02 | 2/4/2025 4:00:02 PM EST | |||
| 190.00 | 72.70 | 75.90 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.03 | 2/4/2025 4:00:02 PM EST | |||
| 195.00 | 67.75 | 71.10 | % | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.03 | 2/4/2025 4:00:02 PM EST | |||
| 200.00 | 62.80 | 66.00 | % | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.04 | 2/4/2025 4:00:02 PM EST | |||
| 205.00 | 57.90 | 61.00 | % | 0 | 0 | 0.63 | 0.98 | 0.00 | -0.04 | 2/4/2025 4:00:02 PM EST | |||
| 210.00 | 53.00 | 56.00 | % | 0 | 0 | 0.56 | 0.96 | 0.00 | -0.07 | 2/4/2025 4:00:02 PM EST | |||
| 215.00 | 48.45 | 51.40 | % | 0 | 0 | 0.56 | 0.95 | 0.00 | -0.07 | 2/4/2025 4:00:02 PM EST | |||
| 220.00 | 43.35 | 46.80 | 47.90 | 0.00 | 0.00% | 0 | 3 | 0.51 | 0.94 | 0.00 | -0.09 | 1/28/2025 | 2/4/2025 4:00:02 PM EST |
| 225.00 | 38.65 | 41.90 | % | 0 | 0 | 0.50 | 0.92 | 0.00 | -0.10 | 2/4/2025 4:00:02 PM EST | |||
| 230.00 | 34.10 | 37.35 | 37.44 | 0.00 | 0.00% | 0 | 2 | 0.46 | 0.89 | 0.01 | -0.12 | 1/28/2025 | 2/4/2025 4:00:02 PM EST |
| 235.00 | 29.95 | 32.55 | 22.05 | 0.00 | 0.00% | 0 | 2 | 0.35 | 0.86 | 0.01 | -0.13 | 1/28/2025 | 2/4/2025 4:00:02 PM EST |
| 240.00 | 26.00 | 28.35 | 31.33 | 0.00 | 0.00% | 0 | 2 | 0.36 | 0.82 | 0.01 | -0.15 | 1/31/2025 | 2/4/2025 4:00:02 PM EST |
| 245.00 | 22.25 | 24.65 | 29.00 | 0.00 | 0.00% | 0 | 11 | 0.37 | 0.78 | 0.01 | -0.16 | 1/29/2025 | 2/4/2025 4:00:02 PM EST |
| 250.00 | 17.70 | 20.50 | 19.05 | +1.15 | +6.43% | 4 | 3 | 0.37 | 0.72 | 0.01 | -0.17 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 255.00 | 15.40 | 16.55 | 22.54 | 0.00 | 0.00% | 0 | 5 | 0.35 | 0.66 | 0.01 | -0.18 | 1/31/2025 | 2/4/2025 4:00:02 PM EST |
| 260.00 | 12.70 | 14.75 | 11.86 | -1.14 | -8.77% | 17 | 160 | 0.37 | 0.59 | 0.01 | -0.18 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 265.00 | 10.05 | 10.85 | 9.88 | -0.47 | -4.55% | 9 | 34 | 0.35 | 0.51 | 0.02 | -0.18 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 270.00 | 7.80 | 9.55 | 7.95 | -5.72 | -41.85% | 1 | 9 | 0.36 | 0.44 | 0.02 | -0.17 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 275.00 | 5.75 | 7.55 | 9.95 | 0.00 | 0.00% | 0 | 24 | 0.34 | 0.36 | 0.01 | -0.16 | 1/31/2025 | 2/4/2025 4:00:02 PM EST |
| 280.00 | 4.45 | 5.25 | 4.85 | 0.00 | 0.00% | 0 | 28 | 0.34 | 0.29 | 0.01 | -0.14 | 2/3/2025 | 2/4/2025 4:00:02 PM EST |
| 285.00 | 3.15 | 3.90 | 2.95 | -0.57 | -16.20% | 4 | 34 | 0.34 | 0.23 | 0.01 | -0.12 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 290.00 | 1.79 | 2.74 | 2.00 | -0.61 | -23.38% | 1 | 13 | 0.32 | 0.17 | 0.01 | -0.10 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 295.00 | 1.47 | 2.28 | 2.44 | -0.59 | -19.48% | 1 | 4 | 0.34 | 0.13 | 0.01 | -0.09 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 300.00 | 1.02 | 2.30 | 2.67 | 0.00 | 0.00% | 0 | 10 | 0.35 | 0.10 | 0.01 | -0.07 | 1/30/2025 | 2/4/2025 4:00:02 PM EST |
| 305.00 | 0.59 | 1.27 | 1.99 | 0.00 | 0.00% | 0 | 7 | 0.36 | 0.07 | 0.01 | -0.06 | 1/28/2025 | 2/4/2025 4:00:02 PM EST |
| 310.00 | 0.33 | 1.71 | 1.49 | 0.00 | 0.00% | 0 | 3 | 0.38 | 0.05 | 0.00 | -0.04 | 1/28/2025 | 2/4/2025 4:00:02 PM EST |
| 315.00 | 0.13 | 2.51 | 1.13 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.04 | 0.00 | -0.04 | 1/28/2025 | 2/4/2025 4:00:02 PM EST |
| 320.00 | 0.07 | 2.40 | % | 0 | 0 | 0.54 | 0.02 | 0.00 | -0.02 | 2/4/2025 4:00:02 PM EST | |||
| 325.00 | 0.02 | 1.61 | % | 0 | 0 | 0.56 | 0.02 | 0.00 | -0.02 | 2/4/2025 4:00:02 PM EST | |||
| 330.00 | 0.00 | 1.55 | % | 0 | 0 | 0.59 | 0.01 | 0.00 | -0.01 | 2/4/2025 4:00:02 PM EST | |||
| 335.00 | 0.00 | 1.50 | % | 0 | 0 | 0.61 | 0.01 | 0.00 | -0.01 | 2/4/2025 4:00:02 PM EST | |||
| 340.00 | 0.00 | 1.47 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.01 | 2/4/2025 4:00:02 PM EST | |||
| 345.00 | 0.00 | 1.44 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 350.00 | 0.00 | 1.42 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 355.00 | 0.00 | 1.41 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 360.00 | 0.00 | 1.40 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 365.00 | 0.00 | 1.39 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 370.00 | 0.00 | 1.38 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 380.00 | 0.00 | 1.37 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 1.36 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 135.00 | 0.00 | 1.36 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 140.00 | 0.00 | 1.37 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 145.00 | 0.00 | 1.37 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 150.00 | 0.00 | 1.38 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 155.00 | 0.00 | 1.38 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 160.00 | 0.00 | 1.39 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 165.00 | 0.00 | 1.40 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 170.00 | 0.00 | 1.41 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 175.00 | 0.00 | 1.42 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 180.00 | 0.00 | 1.43 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.01 | 2/4/2025 4:00:02 PM EST | |||
| 185.00 | 0.00 | 1.45 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.02 | 2/4/2025 4:00:02 PM EST | |||
| 190.00 | 0.00 | 1.47 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.03 | 2/4/2025 4:00:02 PM EST | |||
| 195.00 | 0.00 | 1.51 | 1.35 | 0.00 | 0.00% | 0 | 10 | 0.79 | -0.01 | 0.00 | -0.03 | 1/24/2025 | 2/4/2025 4:00:02 PM EST |
| 200.00 | 0.04 | 2.00 | 1.89 | 0.00 | 0.00% | 0 | 1 | 0.68 | -0.01 | 0.00 | -0.04 | 1/27/2025 | 2/4/2025 4:00:02 PM EST |
| 205.00 | 0.08 | 1.64 | 0.72 | 0.00 | 0.00% | 0 | 1 | 0.70 | -0.02 | 0.00 | -0.04 | 1/28/2025 | 2/4/2025 4:00:02 PM EST |
| 210.00 | 0.14 | 1.73 | 0.85 | 0.00 | 0.00% | 0 | 2 | 0.48 | -0.04 | 0.00 | -0.07 | 2/3/2025 | 2/4/2025 4:00:02 PM EST |
| 215.00 | 0.21 | 2.64 | 0.59 | 0.00 | 0.00% | 0 | 7 | 0.47 | -0.05 | 0.00 | -0.07 | 1/28/2025 | 2/4/2025 4:00:02 PM EST |
| 220.00 | 0.60 | 0.96 | 0.87 | +0.16 | +22.54% | 2 | 20 | 0.44 | -0.06 | 0.00 | -0.09 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 225.00 | 0.83 | 1.83 | % | 0 | 0 | 0.43 | -0.08 | 0.00 | -0.10 | 2/4/2025 4:00:02 PM EST | |||
| 230.00 | 1.20 | 1.72 | 1.64 | -0.09 | -5.21% | 3 | 2 | 0.39 | -0.11 | 0.01 | -0.12 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 235.00 | 1.55 | 2.34 | 2.44 | -0.02 | -0.82% | 15 | 25 | 0.38 | -0.14 | 0.01 | -0.13 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 240.00 | 2.34 | 2.99 | 3.26 | -0.10 | -2.98% | 1 | 21 | 0.37 | -0.18 | 0.01 | -0.15 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 245.00 | 3.30 | 4.80 | 4.09 | -0.42 | -9.32% | 15 | 9 | 0.39 | -0.22 | 0.01 | -0.16 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 250.00 | 3.90 | 6.90 | 5.68 | -0.32 | -5.34% | 6 | 39 | 0.37 | -0.28 | 0.01 | -0.17 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 255.00 | 6.25 | 7.80 | 7.00 | 0.00 | 0.00% | 0 | 39 | 0.36 | -0.34 | 0.01 | -0.18 | 2/3/2025 | 2/4/2025 4:00:02 PM EST |
| 260.00 | 7.95 | 8.80 | 9.05 | -0.95 | -9.50% | 2 | 45 | 0.34 | -0.41 | 0.01 | -0.18 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 265.00 | 9.45 | 11.15 | 14.75 | 0.00 | 0.00% | 0 | 11 | 0.33 | -0.49 | 0.02 | -0.18 | 2/3/2025 | 2/4/2025 4:00:02 PM EST |
| 270.00 | 12.35 | 14.00 | 16.00 | 0.00 | 0.00% | 0 | 4 | 0.33 | -0.56 | 0.02 | -0.17 | 2/3/2025 | 2/4/2025 4:00:02 PM EST |
| 275.00 | 16.00 | 17.15 | 17.85 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.64 | 0.01 | -0.16 | 2/3/2025 | 2/4/2025 4:00:02 PM EST |
| 280.00 | 19.15 | 21.20 | % | 0 | 0 | 0.34 | -0.71 | 0.01 | -0.14 | 2/4/2025 4:00:02 PM EST | |||
| 285.00 | 22.10 | 25.55 | % | 0 | 0 | 0.33 | -0.77 | 0.01 | -0.12 | 2/4/2025 4:00:02 PM EST | |||
| 290.00 | 26.20 | 29.85 | 21.95 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.83 | 0.01 | -0.10 | 1/30/2025 | 2/4/2025 4:00:02 PM EST |
| 295.00 | 31.10 | 34.05 | % | 0 | 0 | 0.32 | -0.87 | 0.01 | -0.09 | 2/4/2025 4:00:02 PM EST | |||
| 300.00 | 35.15 | 38.70 | % | 0 | 0 | 0.46 | -0.90 | 0.01 | -0.07 | 2/4/2025 4:00:02 PM EST | |||
| 305.00 | 39.20 | 43.50 | % | 0 | 0 | 0.48 | -0.93 | 0.01 | -0.06 | 2/4/2025 4:00:02 PM EST | |||
| 310.00 | 44.15 | 48.35 | % | 0 | 0 | 0.50 | -0.95 | 0.00 | -0.04 | 2/4/2025 4:00:02 PM EST | |||
| 315.00 | 49.00 | 53.30 | % | 0 | 0 | 0.52 | -0.96 | 0.00 | -0.04 | 2/4/2025 4:00:02 PM EST | |||
| 320.00 | 54.00 | 58.25 | % | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.02 | 2/4/2025 4:00:02 PM EST | |||
| 325.00 | 59.15 | 63.25 | % | 0 | 0 | 0.59 | -0.98 | 0.00 | -0.02 | 2/4/2025 4:00:02 PM EST | |||
| 330.00 | 64.00 | 68.25 | % | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.01 | 2/4/2025 4:00:02 PM EST | |||
| 335.00 | 69.00 | 73.25 | % | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 2/4/2025 4:00:02 PM EST | |||
| 340.00 | 74.00 | 78.25 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | -0.01 | 2/4/2025 4:00:02 PM EST | |||
| 345.00 | 79.00 | 83.50 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 350.00 | 84.30 | 88.25 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 355.00 | 89.00 | 93.25 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 360.00 | 94.30 | 98.25 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 365.00 | 99.30 | 103.25 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 370.00 | 104.00 | 108.25 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 380.00 | 114.00 | 118.25 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST |