Options Chain for ROYAL CARIBBEAN GROUP COM (RCL) - $234.26 as of 2/21/2025 9:16:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 98.50 | 100.90 | % | 0 | 0 | 0.97 | 0.99 | 0.00 | -0.01 | 2/21/2025 4:00:09 PM EST | |||
| 140.00 | 93.65 | 95.60 | 99.32 | 0.00 | 0.00% | 0 | 2 | 0.86 | 0.99 | 0.00 | -0.02 | 2/20/2025 | 2/21/2025 4:00:09 PM EST |
| 145.00 | 88.85 | 90.70 | 87.66 | % | 6 | 0 | 0.82 | 0.99 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 4:00:09 PM EST | |
| 150.00 | 83.80 | 85.85 | % | 0 | 0 | 0.76 | 0.98 | 0.00 | -0.03 | 2/21/2025 4:00:09 PM EST | |||
| 155.00 | 78.75 | 81.15 | % | 0 | 0 | 0.75 | 0.98 | 0.00 | -0.03 | 2/21/2025 4:00:09 PM EST | |||
| 160.00 | 73.90 | 76.35 | % | 0 | 0 | 0.72 | 0.97 | 0.00 | -0.04 | 2/21/2025 4:00:09 PM EST | |||
| 165.00 | 69.00 | 71.70 | % | 0 | 0 | 0.70 | 0.96 | 0.00 | -0.04 | 2/21/2025 4:00:09 PM EST | |||
| 170.00 | 64.30 | 66.55 | % | 0 | 0 | 0.66 | 0.95 | 0.00 | -0.05 | 2/21/2025 4:00:09 PM EST | |||
| 175.00 | 60.30 | 61.50 | 88.98 | 0.00 | 0.00% | 0 | 10 | 0.47 | 0.94 | 0.00 | -0.06 | 2/18/2025 | 2/21/2025 4:00:09 PM EST |
| 180.00 | 55.40 | 57.15 | % | 0 | 0 | 0.47 | 0.93 | 0.00 | -0.07 | 2/21/2025 4:00:09 PM EST | |||
| 185.00 | 51.10 | 52.60 | 81.57 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.91 | 0.00 | -0.08 | 2/3/2025 | 2/21/2025 4:00:09 PM EST |
| 190.00 | 46.60 | 48.60 | 63.03 | 0.00 | 0.00% | 0 | 2 | 0.48 | 0.89 | 0.00 | -0.09 | 2/20/2025 | 2/21/2025 4:00:09 PM EST |
| 195.00 | 42.90 | 44.45 | % | 0 | 0 | 0.47 | 0.87 | 0.00 | -0.10 | 2/21/2025 4:00:09 PM EST | |||
| 200.00 | 38.80 | 39.65 | 42.65 | 0.00 | 0.00% | 0 | 17 | 0.47 | 0.84 | 0.01 | -0.11 | 2/20/2025 | 2/21/2025 4:00:09 PM EST |
| 210.00 | 31.15 | 32.55 | 34.27 | 0.00 | 0.00% | 0 | 16 | 0.47 | 0.77 | 0.01 | -0.13 | 2/20/2025 | 2/21/2025 4:00:09 PM EST |
| 220.00 | 24.05 | 25.55 | 26.83 | -11.00 | -29.08% | 4 | 6 | 0.46 | 0.68 | 0.01 | -0.14 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 230.00 | 18.25 | 18.85 | 18.98 | -4.12 | -17.84% | 45 | 248 | 0.44 | 0.58 | 0.01 | -0.15 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 240.00 | 13.30 | 13.75 | 13.88 | -2.26 | -14.01% | 66 | 265 | 0.43 | 0.48 | 0.01 | -0.15 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 250.00 | 9.30 | 9.85 | 9.50 | -2.42 | -20.31% | 80 | 120 | 0.43 | 0.38 | 0.01 | -0.14 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 260.00 | 6.30 | 6.65 | 6.15 | -2.20 | -26.35% | 146 | 315 | 0.42 | 0.29 | 0.01 | -0.12 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 270.00 | 4.10 | 4.45 | 4.15 | -0.65 | -13.55% | 67 | 218 | 0.41 | 0.21 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 280.00 | 2.60 | 2.90 | 2.93 | -0.42 | -12.54% | 118 | 149 | 0.41 | 0.15 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 290.00 | 1.56 | 1.90 | 1.83 | 0.00 | 0.00% | 3 | 48 | 0.41 | 0.10 | 0.00 | -0.06 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 300.00 | 1.05 | 1.18 | 1.16 | -0.09 | -7.20% | 49 | 137 | 0.41 | 0.07 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 310.00 | 0.56 | 0.80 | 0.73 | +0.04 | +5.80% | 1 | 118 | 0.41 | 0.04 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 320.00 | 0.21 | 0.99 | 0.51 | -1.64 | -76.28% | 30 | 2 | 0.42 | 0.03 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 330.00 | 0.13 | 1.25 | 2.12 | 0.00 | 0.00% | 0 | 2 | 0.46 | 0.02 | 0.00 | -0.01 | 1/31/2025 | 2/21/2025 4:00:09 PM EST |
| 340.00 | 0.08 | 0.75 | % | 0 | 0 | 0.45 | 0.01 | 0.00 | -0.01 | 2/21/2025 4:00:09 PM EST | |||
| 350.00 | 0.05 | 0.33 | 0.16 | -0.09 | -36.00% | 3 | 12 | 0.44 | 0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 360.00 | 0.01 | 1.09 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 370.00 | 0.00 | 0.99 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 380.00 | 0.00 | 1.32 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 390.00 | 0.00 | 1.31 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 400.00 | 0.00 | 1.30 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 0.73 | % | 0 | 0 | 0.75 | -0.01 | 0.00 | -0.01 | 2/21/2025 4:00:09 PM EST | |||
| 140.00 | 0.08 | 0.76 | % | 0 | 0 | 0.68 | -0.01 | 0.00 | -0.02 | 2/21/2025 4:00:09 PM EST | |||
| 145.00 | 0.09 | 0.69 | 0.26 | 0.00 | 0.00% | 0 | 3 | 0.61 | -0.01 | 0.00 | -0.02 | 2/12/2025 | 2/21/2025 4:00:09 PM EST |
| 150.00 | 0.13 | 1.16 | % | 0 | 0 | 0.63 | -0.02 | 0.00 | -0.03 | 2/21/2025 4:00:09 PM EST | |||
| 155.00 | 0.01 | 1.19 | 0.80 | % | 1 | 0 | 0.58 | -0.02 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 4:00:09 PM EST | |
| 160.00 | 0.21 | 0.99 | % | 0 | 0 | 0.54 | -0.03 | 0.00 | -0.04 | 2/21/2025 4:00:09 PM EST | |||
| 165.00 | 0.29 | 1.74 | % | 0 | 0 | 0.55 | -0.04 | 0.00 | -0.04 | 2/21/2025 4:00:09 PM EST | |||
| 170.00 | 0.39 | 1.25 | % | 0 | 0 | 0.50 | -0.05 | 0.00 | -0.05 | 2/21/2025 4:00:09 PM EST | |||
| 175.00 | 1.16 | 1.38 | 1.42 | +0.92 | +184.00% | 5 | 11 | 0.52 | -0.06 | 0.00 | -0.06 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 180.00 | 1.53 | 1.74 | 1.70 | +0.76 | +80.86% | 36 | 4 | 0.51 | -0.07 | 0.00 | -0.07 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 185.00 | 1.95 | 2.18 | 1.13 | +0.02 | +1.81% | 106 | 9 | 0.50 | -0.09 | 0.00 | -0.08 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 190.00 | 2.61 | 2.79 | 2.78 | +1.59 | +133.62% | 49 | 52 | 0.50 | -0.11 | 0.00 | -0.09 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 195.00 | 3.25 | 3.50 | 3.06 | +1.48 | +93.68% | 4 | 9 | 0.49 | -0.13 | 0.00 | -0.10 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 200.00 | 4.05 | 4.35 | 4.42 | +2.36 | +114.57% | 93 | 90 | 0.48 | -0.16 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 210.00 | 5.45 | 6.60 | 6.45 | +3.30 | +104.77% | 58 | 68 | 0.45 | -0.23 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 220.00 | 8.85 | 10.30 | 9.15 | +3.95 | +75.97% | 135 | 77 | 0.46 | -0.32 | 0.01 | -0.14 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 230.00 | 12.45 | 13.65 | 13.55 | +5.45 | +67.29% | 19 | 105 | 0.44 | -0.42 | 0.01 | -0.15 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 240.00 | 17.55 | 18.70 | 17.88 | +6.13 | +52.17% | 143 | 125 | 0.43 | -0.52 | 0.01 | -0.15 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 250.00 | 24.30 | 25.55 | 23.59 | +8.01 | +51.42% | 658 | 58 | 0.44 | -0.62 | 0.01 | -0.14 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 260.00 | 30.65 | 31.75 | 31.97 | +10.02 | +45.65% | 5 | 119 | 0.41 | -0.71 | 0.01 | -0.12 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 270.00 | 39.15 | 39.70 | 39.35 | +6.40 | +19.43% | 15 | 581 | 0.41 | -0.79 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 280.00 | 47.65 | 48.25 | 38.75 | 0.00 | 0.00% | 0 | 146 | 0.41 | -0.85 | 0.01 | -0.08 | 2/20/2025 | 2/21/2025 4:00:09 PM EST |
| 290.00 | 56.00 | 58.05 | 26.45 | 0.00 | 0.00% | 0 | 5 | 0.41 | -0.90 | 0.00 | -0.06 | 1/31/2025 | 2/21/2025 4:00:09 PM EST |
| 300.00 | 65.40 | 67.50 | 40.60 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.93 | 0.00 | -0.04 | 2/18/2025 | 2/21/2025 4:00:09 PM EST |
| 310.00 | 75.60 | 77.55 | 49.95 | 0.00 | 0.00% | 0 | 7 | 0.49 | -0.96 | 0.00 | -0.03 | 2/18/2025 | 2/21/2025 4:00:09 PM EST |
| 320.00 | 85.40 | 87.00 | 59.10 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.97 | 0.00 | -0.02 | 2/18/2025 | 2/21/2025 4:00:09 PM EST |
| 330.00 | 95.25 | 97.35 | % | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.01 | 2/21/2025 4:00:09 PM EST | |||
| 340.00 | 104.20 | 107.20 | % | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.01 | 2/21/2025 4:00:09 PM EST | |||
| 350.00 | 115.05 | 117.25 | % | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.01 | 2/21/2025 4:00:09 PM EST | |||
| 360.00 | 125.15 | 127.20 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 370.00 | 135.10 | 137.15 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 380.00 | 145.05 | 147.20 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 390.00 | 154.85 | 157.10 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 400.00 | 164.45 | 167.00 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST |