Options Chain for ROYAL CARIBBEAN GROUP COM (RCL) - $207.58 as of 3/28/2025 8:50:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 76.05 | 80.65 | % | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.03 | 3/28/2025 3:59:56 PM EST | |||
| 135.00 | 72.35 | 74.85 | 123.00 | 0.00 | 0.00% | 0 | 1 | 0.80 | 0.98 | 0.00 | -0.04 | 2/11/2025 | 3/28/2025 3:59:56 PM EST |
| 140.00 | 67.45 | 70.05 | % | 0 | 0 | 0.76 | 0.97 | 0.00 | -0.05 | 3/28/2025 3:59:56 PM EST | |||
| 145.00 | 62.80 | 65.25 | % | 0 | 0 | 0.71 | 0.96 | 0.00 | -0.06 | 3/28/2025 3:59:56 PM EST | |||
| 150.00 | 58.30 | 61.05 | 113.36 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.95 | 0.00 | -0.07 | 2/18/2025 | 3/28/2025 3:59:56 PM EST |
| 155.00 | 53.30 | 55.20 | % | 0 | 0 | 0.51 | 0.93 | 0.00 | -0.08 | 3/28/2025 3:59:56 PM EST | |||
| 160.00 | 48.50 | 50.80 | % | 0 | 0 | 0.51 | 0.92 | 0.00 | -0.09 | 3/28/2025 3:59:56 PM EST | |||
| 165.00 | 44.40 | 46.25 | % | 0 | 0 | 0.52 | 0.90 | 0.00 | -0.10 | 3/28/2025 3:59:56 PM EST | |||
| 170.00 | 40.70 | 42.25 | 48.80 | 0.00 | 0.00% | 0 | 2 | 0.54 | 0.87 | 0.01 | -0.11 | 3/21/2025 | 3/28/2025 3:59:56 PM EST |
| 175.00 | 36.00 | 37.60 | 42.49 | 0.00 | 0.00% | 0 | 6 | 0.51 | 0.84 | 0.01 | -0.12 | 3/20/2025 | 3/28/2025 3:59:56 PM EST |
| 180.00 | 32.60 | 33.20 | 47.12 | 0.00 | 0.00% | 0 | 10 | 0.51 | 0.81 | 0.01 | -0.12 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 185.00 | 28.25 | 29.90 | 43.15 | 0.00 | 0.00% | 0 | 3 | 0.50 | 0.77 | 0.01 | -0.13 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 190.00 | 24.35 | 26.50 | 28.79 | 0.00 | 0.00% | 0 | 12 | 0.49 | 0.73 | 0.01 | -0.14 | 3/12/2025 | 3/28/2025 3:59:56 PM EST |
| 195.00 | 21.10 | 22.90 | 30.30 | 0.00 | 0.00% | 0 | 21 | 0.48 | 0.68 | 0.01 | -0.15 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 200.00 | 17.65 | 19.25 | 19.55 | -11.55 | -37.14% | 2 | 35 | 0.48 | 0.63 | 0.01 | -0.15 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 210.00 | 12.55 | 14.45 | 13.55 | -5.70 | -29.61% | 46 | 190 | 0.46 | 0.52 | 0.01 | -0.15 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 220.00 | 9.00 | 9.50 | 9.30 | -4.55 | -32.86% | 10 | 319 | 0.46 | 0.41 | 0.01 | -0.15 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 230.00 | 5.65 | 6.35 | 6.20 | -3.20 | -34.05% | 18 | 346 | 0.45 | 0.30 | 0.01 | -0.13 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 240.00 | 3.05 | 3.95 | 3.55 | -2.05 | -36.61% | 31 | 214 | 0.43 | 0.22 | 0.01 | -0.10 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 250.00 | 2.01 | 2.50 | 2.26 | -1.62 | -41.76% | 13 | 239 | 0.43 | 0.15 | 0.01 | -0.08 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 260.00 | 1.15 | 1.38 | 1.29 | -0.97 | -42.92% | 12 | 618 | 0.42 | 0.10 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 270.00 | 0.72 | 0.83 | 0.92 | -0.47 | -33.82% | 2 | 261 | 0.43 | 0.07 | 0.00 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 280.00 | 0.21 | 1.73 | 0.68 | 0.00 | 0.00% | 0 | 1,105 | 0.46 | 0.04 | 0.00 | -0.03 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 290.00 | 0.11 | 1.56 | 0.79 | 0.00 | 0.00% | 0 | 260 | 0.48 | 0.03 | 0.00 | -0.02 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 300.00 | 0.05 | 1.46 | 0.39 | 0.00 | 0.00% | 0 | 29 | 0.51 | 0.02 | 0.00 | -0.02 | 3/18/2025 | 3/28/2025 3:59:56 PM EST |
| 310.00 | 0.03 | 1.39 | 0.45 | 0.00 | 0.00% | 0 | 125 | 0.74 | 0.01 | 0.00 | -0.01 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 320.00 | 0.00 | 1.35 | 1.20 | 0.00 | 0.00% | 0 | 19 | 0.78 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/28/2025 3:59:56 PM EST |
| 330.00 | 0.00 | 0.30 | 0.24 | 0.00 | 0.00% | 0 | 130 | 0.58 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 3:59:56 PM EST |
| 340.00 | 0.00 | 1.30 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 350.00 | 0.00 | 1.29 | 0.45 | 0.00 | 0.00% | 0 | 10 | 0.81 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:56 PM EST |
| 360.00 | 0.00 | 1.29 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 370.00 | 0.00 | 1.28 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 380.00 | 0.00 | 1.28 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 390.00 | 0.00 | 1.28 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 400.00 | 0.00 | 1.28 | 0.40 | 0.00 | 0.00% | 0 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 3/28/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.12 | 1.33 | 0.53 | 0.00 | 0.00% | 0 | 3 | 0.70 | -0.01 | 0.00 | -0.03 | 3/14/2025 | 3/28/2025 3:59:56 PM EST |
| 135.00 | 0.17 | 1.25 | 0.39 | 0.00 | 0.00% | 0 | 19 | 0.66 | -0.02 | 0.00 | -0.04 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 140.00 | 0.25 | 1.23 | 0.52 | -0.05 | -8.78% | 1 | 66 | 0.63 | -0.03 | 0.00 | -0.05 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 145.00 | 0.35 | 1.48 | % | 0 | 0 | 0.61 | -0.04 | 0.00 | -0.06 | 3/28/2025 3:59:56 PM EST | |||
| 150.00 | 0.80 | 1.21 | 1.01 | -0.10 | -9.01% | 1 | 18 | 0.58 | -0.05 | 0.00 | -0.07 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 155.00 | 1.20 | 1.42 | 1.22 | -0.54 | -30.69% | 5 | 11 | 0.57 | -0.07 | 0.00 | -0.08 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 160.00 | 1.41 | 1.97 | 1.61 | 0.00 | 0.00% | 0 | 273 | 0.56 | -0.08 | 0.00 | -0.09 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 165.00 | 2.08 | 2.33 | 2.13 | +0.86 | +67.72% | 2 | 18 | 0.55 | -0.10 | 0.00 | -0.10 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 170.00 | 2.58 | 3.50 | 1.77 | 0.00 | 0.00% | 0 | 57 | 0.55 | -0.13 | 0.01 | -0.11 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 175.00 | 2.89 | 3.55 | 3.35 | +1.61 | +92.53% | 2 | 385 | 0.52 | -0.16 | 0.01 | -0.12 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 180.00 | 4.30 | 4.50 | 3.65 | +0.81 | +28.53% | 3 | 182 | 0.51 | -0.19 | 0.01 | -0.12 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 185.00 | 5.25 | 5.65 | 5.20 | +1.50 | +40.55% | 2 | 97 | 0.50 | -0.23 | 0.01 | -0.13 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 190.00 | 5.85 | 6.95 | 7.02 | +2.87 | +69.16% | 6 | 77 | 0.49 | -0.27 | 0.01 | -0.14 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 195.00 | 8.15 | 8.70 | 8.10 | +2.60 | +47.28% | 10 | 77 | 0.48 | -0.32 | 0.01 | -0.15 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 200.00 | 9.80 | 10.50 | 10.60 | +4.16 | +64.60% | 88 | 1,125 | 0.48 | -0.37 | 0.01 | -0.15 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 210.00 | 14.45 | 15.00 | 15.05 | +5.10 | +51.26% | 47 | 1,098 | 0.46 | -0.48 | 0.01 | -0.15 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 220.00 | 19.50 | 20.70 | 20.16 | +5.86 | +40.98% | 898 | 1,090 | 0.44 | -0.59 | 0.01 | -0.15 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 230.00 | 26.40 | 27.65 | 27.60 | +6.05 | +28.08% | 1,572 | 400 | 0.44 | -0.70 | 0.01 | -0.13 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 240.00 | 34.65 | 36.20 | 36.25 | +8.60 | +31.11% | 274 | 496 | 0.45 | -0.78 | 0.01 | -0.10 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 250.00 | 41.85 | 45.25 | 32.00 | 0.00 | 0.00% | 0 | 213 | 0.47 | -0.85 | 0.01 | -0.08 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 260.00 | 51.75 | 53.80 | 43.15 | 0.00 | 0.00% | 0 | 192 | 0.41 | -0.90 | 0.01 | -0.06 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 270.00 | 61.65 | 63.85 | 55.55 | -5.50 | -9.01% | 2 | 36 | 0.58 | -0.93 | 0.00 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 280.00 | 70.95 | 74.10 | 29.20 | 0.00 | 0.00% | 0 | 7 | 0.64 | -0.96 | 0.00 | -0.03 | 2/14/2025 | 3/28/2025 3:59:56 PM EST |
| 290.00 | 80.50 | 84.65 | 70.88 | 0.00 | 0.00% | 0 | 0 | 0.68 | -0.97 | 0.00 | -0.02 | 3/17/2025 | 3/28/2025 3:59:56 PM EST |
| 300.00 | 90.50 | 94.70 | 63.95 | 0.00 | 0.00% | 0 | 0 | 0.73 | -0.98 | 0.00 | -0.02 | 2/27/2025 | 3/28/2025 3:59:56 PM EST |
| 310.00 | 100.50 | 104.65 | % | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 320.00 | 110.50 | 114.65 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 330.00 | 120.55 | 124.65 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 340.00 | 130.60 | 134.65 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 350.00 | 140.50 | 144.65 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 360.00 | 150.55 | 154.65 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 370.00 | 160.55 | 164.65 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 380.00 | 170.50 | 174.65 | 167.95 | 0.00 | 0.00% | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 3:59:56 PM EST |
| 390.00 | 180.50 | 184.65 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 400.00 | 190.50 | 194.70 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST |