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 | 97.60 | 101.20 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 140.00 | 92.50 | 96.25 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 145.00 | 87.60 | 91.30 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 150.00 | 82.60 | 86.35 | % | 0 | 0 | 0.95 | 0.99 | 0.00 | -0.01 | 2/21/2025 4:00:09 PM EST | |||
| 155.00 | 77.65 | 81.40 | % | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.01 | 2/21/2025 4:00:09 PM EST | |||
| 160.00 | 72.90 | 76.50 | % | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.02 | 2/21/2025 4:00:09 PM EST | |||
| 165.00 | 67.85 | 71.65 | % | 0 | 0 | 0.80 | 0.98 | 0.00 | -0.03 | 2/21/2025 4:00:09 PM EST | |||
| 170.00 | 63.05 | 66.95 | % | 0 | 0 | 0.76 | 0.97 | 0.00 | -0.04 | 2/21/2025 4:00:09 PM EST | |||
| 175.00 | 58.45 | 61.85 | % | 0 | 0 | 0.72 | 0.96 | 0.00 | -0.05 | 2/21/2025 4:00:09 PM EST | |||
| 180.00 | 54.45 | 57.00 | 60.00 | -3.50 | -5.52% | 5 | 0 | 0.66 | 0.95 | 0.00 | -0.06 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 185.00 | 49.65 | 52.40 | % | 0 | 0 | 0.48 | 0.93 | 0.00 | -0.07 | 2/21/2025 4:00:09 PM EST | |||
| 190.00 | 45.35 | 47.90 | % | 0 | 0 | 0.48 | 0.91 | 0.00 | -0.09 | 2/21/2025 4:00:09 PM EST | |||
| 195.00 | 41.35 | 43.10 | % | 0 | 0 | 0.49 | 0.88 | 0.00 | -0.10 | 2/21/2025 4:00:09 PM EST | |||
| 200.00 | 37.20 | 39.30 | % | 0 | 0 | 0.50 | 0.85 | 0.01 | -0.11 | 2/21/2025 4:00:09 PM EST | |||
| 205.00 | 33.10 | 35.20 | % | 0 | 0 | 0.49 | 0.82 | 0.01 | -0.13 | 2/21/2025 4:00:09 PM EST | |||
| 210.00 | 28.90 | 31.15 | % | 0 | 0 | 0.48 | 0.78 | 0.01 | -0.14 | 2/21/2025 4:00:09 PM EST | |||
| 215.00 | 25.70 | 27.25 | % | 0 | 0 | 0.47 | 0.74 | 0.01 | -0.16 | 2/21/2025 4:00:09 PM EST | |||
| 220.00 | 22.40 | 24.15 | % | 0 | 0 | 0.48 | 0.69 | 0.01 | -0.17 | 2/21/2025 4:00:09 PM EST | |||
| 225.00 | 19.25 | 21.05 | % | 0 | 0 | 0.46 | 0.64 | 0.01 | -0.17 | 2/21/2025 4:00:09 PM EST | |||
| 230.00 | 16.20 | 17.20 | % | 0 | 0 | 0.45 | 0.58 | 0.01 | -0.18 | 2/21/2025 4:00:09 PM EST | |||
| 235.00 | 13.65 | 15.20 | 12.55 | 0.00 | 0.00% | 0 | 4 | 0.46 | 0.53 | 0.01 | -0.18 | 2/20/2025 | 2/21/2025 4:00:09 PM EST |
| 240.00 | 11.25 | 12.70 | 12.00 | -1.50 | -11.12% | 1 | 5 | 0.45 | 0.47 | 0.01 | -0.18 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 245.00 | 9.15 | 10.80 | 13.90 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.42 | 0.01 | -0.17 | 2/20/2025 | 2/21/2025 4:00:09 PM EST |
| 250.00 | 7.45 | 8.85 | 8.07 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.36 | 0.01 | -0.16 | 2/20/2025 | 2/21/2025 4:00:09 PM EST |
| 255.00 | 5.90 | 7.35 | 6.00 | 0.00 | 0.00% | 0 | 2 | 0.44 | 0.31 | 0.01 | -0.15 | 2/20/2025 | 2/21/2025 4:00:09 PM EST |
| 260.00 | 4.60 | 6.25 | 4.50 | -0.95 | -17.44% | 1 | 5 | 0.42 | 0.27 | 0.01 | -0.14 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 265.00 | 3.60 | 4.65 | 4.46 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.22 | 0.01 | -0.12 | 2/20/2025 | 2/21/2025 4:00:09 PM EST |
| 270.00 | 2.73 | 4.10 | 3.70 | 0.00 | 0.00% | 0 | 6 | 0.43 | 0.19 | 0.01 | -0.11 | 2/20/2025 | 2/21/2025 4:00:09 PM EST |
| 275.00 | 2.06 | 4.05 | 2.47 | -2.83 | -53.40% | 1 | 1 | 0.45 | 0.15 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 280.00 | 1.49 | 2.36 | 2.11 | -0.04 | -1.86% | 2 | 5 | 0.42 | 0.12 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 285.00 | 1.16 | 1.58 | 1.59 | -0.25 | -13.59% | 2 | 1 | 0.41 | 0.10 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 290.00 | 0.79 | 2.27 | % | 0 | 0 | 0.44 | 0.08 | 0.00 | -0.06 | 2/21/2025 4:00:09 PM EST | |||
| 295.00 | 0.60 | 1.94 | 1.60 | 0.00 | 0.00% | 0 | 3 | 0.44 | 0.06 | 0.00 | -0.05 | 2/19/2025 | 2/21/2025 4:00:09 PM EST |
| 300.00 | 0.21 | 1.15 | % | 0 | 0 | 0.42 | 0.05 | 0.00 | -0.04 | 2/21/2025 4:00:09 PM EST | |||
| 305.00 | 0.16 | 1.53 | 1.26 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.04 | 0.00 | -0.03 | 2/19/2025 | 2/21/2025 4:00:09 PM EST |
| 310.00 | 0.10 | 1.63 | % | 0 | 0 | 0.45 | 0.03 | 0.00 | -0.03 | 2/21/2025 4:00:09 PM EST | |||
| 315.00 | 0.05 | 1.27 | % | 0 | 0 | 0.45 | 0.02 | 0.00 | -0.02 | 2/21/2025 4:00:09 PM EST | |||
| 320.00 | 0.02 | 1.49 | % | 0 | 0 | 0.45 | 0.02 | 0.00 | -0.02 | 2/21/2025 4:00:09 PM EST | |||
| 325.00 | 0.00 | 1.50 | % | 0 | 0 | 0.62 | 0.01 | 0.00 | -0.01 | 2/21/2025 4:00:09 PM EST | |||
| 330.00 | 0.00 | 1.32 | % | 0 | 0 | 0.62 | 0.01 | 0.00 | -0.01 | 2/21/2025 4:00:09 PM EST | |||
| 335.00 | 0.00 | 1.47 | % | 0 | 0 | 0.66 | 0.01 | 0.00 | -0.01 | 2/21/2025 4:00:09 PM EST | |||
| 340.00 | 0.00 | 1.65 | % | 0 | 0 | 0.70 | 0.01 | 0.00 | -0.01 | 2/21/2025 4:00:09 PM EST | |||
| 345.00 | 0.00 | 2.10 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 350.00 | 0.00 | 2.12 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 355.00 | 0.00 | 2.04 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 360.00 | 0.00 | 1.88 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 365.00 | 0.00 | 1.53 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 370.00 | 0.00 | 1.96 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 380.00 | 0.00 | 2.12 | % | 0 | 0 | 0.89 | 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 | 1.52 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 140.00 | 0.00 | 2.29 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 145.00 | 0.00 | 2.00 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 150.00 | 0.00 | 2.32 | % | 0 | 0 | 0.88 | -0.01 | 0.00 | -0.01 | 2/21/2025 4:00:09 PM EST | |||
| 155.00 | 0.00 | 1.12 | % | 0 | 0 | 0.73 | -0.01 | 0.00 | -0.01 | 2/21/2025 4:00:09 PM EST | |||
| 160.00 | 0.00 | 0.89 | % | 0 | 0 | 0.68 | -0.01 | 0.00 | -0.02 | 2/21/2025 4:00:09 PM EST | |||
| 165.00 | 0.13 | 1.61 | % | 0 | 0 | 0.60 | -0.02 | 0.00 | -0.03 | 2/21/2025 4:00:09 PM EST | |||
| 170.00 | 0.09 | 1.10 | % | 0 | 0 | 0.51 | -0.03 | 0.00 | -0.04 | 2/21/2025 4:00:09 PM EST | |||
| 175.00 | 0.53 | 1.80 | % | 0 | 0 | 0.56 | -0.04 | 0.00 | -0.05 | 2/21/2025 4:00:09 PM EST | |||
| 180.00 | 0.92 | 1.39 | % | 0 | 0 | 0.53 | -0.05 | 0.00 | -0.06 | 2/21/2025 4:00:09 PM EST | |||
| 185.00 | 1.19 | 1.76 | % | 0 | 0 | 0.52 | -0.07 | 0.00 | -0.07 | 2/21/2025 4:00:09 PM EST | |||
| 190.00 | 1.00 | 2.73 | % | 0 | 0 | 0.49 | -0.09 | 0.00 | -0.09 | 2/21/2025 4:00:09 PM EST | |||
| 195.00 | 2.29 | 2.85 | 1.55 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.12 | 0.00 | -0.10 | 2/20/2025 | 2/21/2025 4:00:09 PM EST |
| 200.00 | 2.67 | 3.95 | 3.07 | +1.17 | +61.58% | 21 | 11 | 0.50 | -0.15 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 205.00 | 3.50 | 4.85 | 2.54 | % | 1 | 0 | 0.49 | -0.18 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 4:00:09 PM EST | |
| 210.00 | 4.80 | 5.60 | 3.37 | 0.00 | 0.00% | 0 | 5 | 0.48 | -0.22 | 0.01 | -0.14 | 2/20/2025 | 2/21/2025 4:00:09 PM EST |
| 215.00 | 6.35 | 7.05 | 4.45 | -0.28 | -5.92% | 2 | 6 | 0.48 | -0.26 | 0.01 | -0.16 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 220.00 | 7.85 | 8.55 | 7.80 | +1.82 | +30.44% | 23 | 2 | 0.47 | -0.31 | 0.01 | -0.17 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 225.00 | 8.75 | 10.35 | 9.65 | +4.28 | +79.71% | 66 | 6 | 0.45 | -0.36 | 0.01 | -0.17 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 230.00 | 11.70 | 12.40 | 12.18 | +3.98 | +48.54% | 8 | 29 | 0.46 | -0.42 | 0.01 | -0.18 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 235.00 | 13.65 | 14.85 | 14.10 | +5.10 | +56.67% | 13 | 14 | 0.45 | -0.47 | 0.01 | -0.18 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 240.00 | 16.55 | 17.45 | 16.20 | 0.00 | 0.00% | 0 | 10 | 0.45 | -0.53 | 0.01 | -0.18 | 2/20/2025 | 2/21/2025 4:00:09 PM EST |
| 245.00 | 19.20 | 20.35 | 12.00 | 0.00 | 0.00% | 0 | 14 | 0.44 | -0.58 | 0.01 | -0.17 | 2/20/2025 | 2/21/2025 4:00:09 PM EST |
| 250.00 | 22.35 | 24.70 | 7.70 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.64 | 0.01 | -0.16 | 2/19/2025 | 2/21/2025 4:00:09 PM EST |
| 255.00 | 25.20 | 27.15 | 8.97 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.69 | 0.01 | -0.15 | 2/18/2025 | 2/21/2025 4:00:09 PM EST |
| 260.00 | 29.35 | 30.95 | 28.55 | +17.50 | +158.38% | 5 | 6 | 0.45 | -0.73 | 0.01 | -0.14 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 265.00 | 33.70 | 35.05 | 14.60 | 0.00 | 0.00% | 0 | 2 | 0.44 | -0.78 | 0.01 | -0.12 | 2/19/2025 | 2/21/2025 4:00:09 PM EST |
| 270.00 | 37.90 | 39.10 | 35.00 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.81 | 0.01 | -0.11 | 2/20/2025 | 2/21/2025 4:00:09 PM EST |
| 275.00 | 42.30 | 43.55 | % | 0 | 0 | 0.44 | -0.85 | 0.01 | -0.10 | 2/21/2025 4:00:09 PM EST | |||
| 280.00 | 46.80 | 48.25 | % | 0 | 0 | 0.45 | -0.88 | 0.01 | -0.08 | 2/21/2025 4:00:09 PM EST | |||
| 285.00 | 50.85 | 53.55 | % | 0 | 0 | 0.50 | -0.90 | 0.01 | -0.07 | 2/21/2025 4:00:09 PM EST | |||
| 290.00 | 55.50 | 57.65 | % | 0 | 0 | 0.51 | -0.92 | 0.00 | -0.06 | 2/21/2025 4:00:09 PM EST | |||
| 295.00 | 60.30 | 63.00 | % | 0 | 0 | 0.55 | -0.94 | 0.00 | -0.05 | 2/21/2025 4:00:09 PM EST | |||
| 300.00 | 65.15 | 67.95 | 43.50 | 0.00 | 0.00% | 0 | 1 | 0.58 | -0.95 | 0.00 | -0.04 | 2/20/2025 | 2/21/2025 4:00:09 PM EST |
| 305.00 | 69.55 | 73.05 | % | 0 | 0 | 0.61 | -0.96 | 0.00 | -0.03 | 2/21/2025 4:00:09 PM EST | |||
| 310.00 | 75.05 | 77.90 | 52.85 | 0.00 | 0.00% | 0 | 2 | 0.62 | -0.97 | 0.00 | -0.03 | 2/20/2025 | 2/21/2025 4:00:09 PM EST |
| 315.00 | 79.40 | 82.85 | % | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.02 | 2/21/2025 4:00:09 PM EST | |||
| 320.00 | 84.40 | 87.75 | % | 0 | 0 | 0.67 | -0.98 | 0.00 | -0.02 | 2/21/2025 4:00:09 PM EST | |||
| 325.00 | 89.40 | 92.85 | % | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 2/21/2025 4:00:09 PM EST | |||
| 330.00 | 94.30 | 97.75 | % | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.01 | 2/21/2025 4:00:09 PM EST | |||
| 335.00 | 99.35 | 102.65 | % | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.01 | 2/21/2025 4:00:09 PM EST | |||
| 340.00 | 104.30 | 107.65 | % | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.01 | 2/21/2025 4:00:09 PM EST | |||
| 345.00 | 109.30 | 112.75 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 350.00 | 114.30 | 117.60 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 355.00 | 119.25 | 122.90 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 360.00 | 124.25 | 127.70 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 365.00 | 129.25 | 132.85 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 370.00 | 134.30 | 137.70 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 380.00 | 144.25 | 147.65 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST |