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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 71.15 | 75.05 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.02 | 3/28/2025 3:59:56 PM EST | |||
| 140.00 | 66.25 | 70.15 | % | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.03 | 3/28/2025 3:59:56 PM EST | |||
| 145.00 | 61.40 | 65.25 | % | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.03 | 3/28/2025 3:59:56 PM EST | |||
| 150.00 | 56.55 | 60.40 | % | 0 | 0 | 0.82 | 0.98 | 0.00 | -0.04 | 3/28/2025 3:59:56 PM EST | |||
| 155.00 | 51.75 | 55.65 | % | 0 | 0 | 0.78 | 0.97 | 0.00 | -0.05 | 3/28/2025 3:59:56 PM EST | |||
| 160.00 | 47.05 | 51.10 | % | 0 | 0 | 0.74 | 0.95 | 0.00 | -0.07 | 3/28/2025 3:59:56 PM EST | |||
| 165.00 | 42.50 | 45.90 | % | 0 | 0 | 0.71 | 0.93 | 0.00 | -0.08 | 3/28/2025 3:59:56 PM EST | |||
| 170.00 | 38.70 | 40.75 | % | 0 | 0 | 0.49 | 0.91 | 0.00 | -0.10 | 3/28/2025 3:59:56 PM EST | |||
| 175.00 | 34.85 | 35.95 | % | 0 | 0 | 0.52 | 0.88 | 0.01 | -0.11 | 3/28/2025 3:59:56 PM EST | |||
| 180.00 | 29.75 | 32.80 | % | 0 | 0 | 0.51 | 0.84 | 0.01 | -0.13 | 3/28/2025 3:59:56 PM EST | |||
| 185.00 | 26.65 | 27.85 | % | 0 | 0 | 0.51 | 0.80 | 0.01 | -0.15 | 3/28/2025 3:59:56 PM EST | |||
| 190.00 | 21.75 | 24.00 | % | 0 | 0 | 0.47 | 0.75 | 0.01 | -0.16 | 3/28/2025 3:59:56 PM EST | |||
| 195.00 | 19.45 | 20.50 | % | 0 | 0 | 0.49 | 0.69 | 0.01 | -0.17 | 3/28/2025 3:59:56 PM EST | |||
| 200.00 | 16.20 | 17.25 | 18.20 | 0.00 | 0.00% | 0 | 14 | 0.48 | 0.64 | 0.01 | -0.18 | 3/18/2025 | 3/28/2025 3:59:56 PM EST |
| 205.00 | 12.00 | 14.30 | 24.00 | 0.00 | 0.00% | 0 | 26 | 0.45 | 0.57 | 0.01 | -0.18 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 210.00 | 10.65 | 11.65 | 11.00 | -7.50 | -40.55% | 3 | 49 | 0.47 | 0.51 | 0.01 | -0.18 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 215.00 | 8.35 | 9.35 | 13.95 | 0.00 | 0.00% | 0 | 71 | 0.46 | 0.44 | 0.01 | -0.17 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 220.00 | 6.35 | 7.45 | 16.77 | 0.00 | 0.00% | 0 | 17 | 0.45 | 0.37 | 0.01 | -0.16 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 225.00 | 3.40 | 5.85 | 8.95 | 0.00 | 0.00% | 0 | 21 | 0.41 | 0.31 | 0.01 | -0.15 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 230.00 | 2.93 | 4.50 | 6.97 | 0.00 | 0.00% | 0 | 113 | 0.42 | 0.25 | 0.01 | -0.13 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 235.00 | 1.84 | 3.50 | 8.30 | 0.00 | 0.00% | 0 | 16 | 0.41 | 0.19 | 0.01 | -0.11 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 240.00 | 0.91 | 2.77 | 7.35 | 0.00 | 0.00% | 0 | 4 | 0.39 | 0.15 | 0.01 | -0.09 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 245.00 | 1.12 | 2.08 | 1.73 | -2.48 | -58.91% | 2 | 14 | 0.42 | 0.11 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 250.00 | 0.58 | 2.35 | 2.46 | 0.00 | 0.00% | 0 | 7 | 0.43 | 0.09 | 0.01 | -0.06 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 255.00 | 0.07 | 1.91 | 2.80 | 0.00 | 0.00% | 0 | 3 | 0.42 | 0.06 | 0.00 | -0.05 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 260.00 | 0.11 | 1.12 | 0.91 | 0.00 | 0.00% | 0 | 4 | 0.41 | 0.05 | 0.00 | -0.04 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 265.00 | 0.05 | 1.76 | 2.11 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.03 | 0.00 | -0.03 | 3/17/2025 | 3/28/2025 3:59:56 PM EST |
| 270.00 | 0.00 | 1.66 | 1.50 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.02 | 0.00 | -0.02 | 3/17/2025 | 3/28/2025 3:59:56 PM EST |
| 275.00 | 0.00 | 1.58 | % | 0 | 0 | 0.63 | 0.02 | 0.00 | -0.02 | 3/28/2025 3:59:56 PM EST | |||
| 280.00 | 0.00 | 1.51 | % | 0 | 0 | 0.65 | 0.01 | 0.00 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 285.00 | 0.00 | 1.46 | % | 0 | 0 | 0.67 | 0.01 | 0.00 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 290.00 | 0.00 | 1.43 | % | 0 | 0 | 0.76 | 0.01 | 0.00 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 295.00 | 0.00 | 1.41 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 300.00 | 0.00 | 1.40 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 305.00 | 0.00 | 1.38 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 310.00 | 0.00 | 1.38 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 315.00 | 0.00 | 1.37 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 320.00 | 0.00 | 1.36 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 325.00 | 0.00 | 1.36 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 1.45 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.02 | 3/28/2025 3:59:56 PM EST | |||
| 140.00 | 0.00 | 1.51 | % | 0 | 0 | 0.96 | -0.01 | 0.00 | -0.03 | 3/28/2025 3:59:56 PM EST | |||
| 145.00 | 0.01 | 1.61 | % | 0 | 0 | 0.49 | -0.01 | 0.00 | -0.03 | 3/28/2025 3:59:56 PM EST | |||
| 150.00 | 0.08 | 1.76 | % | 0 | 0 | 0.56 | -0.02 | 0.00 | -0.04 | 3/28/2025 3:59:56 PM EST | |||
| 155.00 | 0.04 | 1.96 | 0.84 | 0.00 | 0.00% | 0 | 1 | 0.55 | -0.03 | 0.00 | -0.05 | 3/18/2025 | 3/28/2025 3:59:56 PM EST |
| 160.00 | 0.35 | 1.80 | % | 0 | 0 | 0.56 | -0.05 | 0.00 | -0.07 | 3/28/2025 3:59:56 PM EST | |||
| 165.00 | 0.88 | 2.03 | 1.04 | 0.00 | 0.00% | 0 | 10 | 0.56 | -0.07 | 0.00 | -0.08 | 3/20/2025 | 3/28/2025 3:59:56 PM EST |
| 170.00 | 1.09 | 2.64 | 1.20 | -0.20 | -14.29% | 5 | 20 | 0.55 | -0.09 | 0.00 | -0.10 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 175.00 | 2.30 | 2.81 | 3.49 | 0.00 | 0.00% | 0 | 1 | 0.55 | -0.12 | 0.01 | -0.11 | 3/18/2025 | 3/28/2025 3:59:56 PM EST |
| 180.00 | 1.81 | 4.05 | % | 0 | 0 | 0.50 | -0.16 | 0.01 | -0.13 | 3/28/2025 3:59:56 PM EST | |||
| 185.00 | 3.60 | 4.50 | 2.05 | 0.00 | 0.00% | 0 | 2 | 0.51 | -0.20 | 0.01 | -0.15 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 190.00 | 4.70 | 5.75 | 5.70 | +3.15 | +123.53% | 23 | 14 | 0.50 | -0.25 | 0.01 | -0.16 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 195.00 | 6.15 | 7.30 | 5.89 | +0.12 | +2.08% | 1 | 35 | 0.49 | -0.31 | 0.01 | -0.17 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 200.00 | 7.95 | 9.00 | 4.49 | 0.00 | 0.00% | 0 | 28 | 0.48 | -0.36 | 0.01 | -0.18 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 205.00 | 9.95 | 11.15 | 8.65 | 0.00 | 0.00% | 0 | 12 | 0.47 | -0.43 | 0.01 | -0.18 | 3/21/2025 | 3/28/2025 3:59:56 PM EST |
| 210.00 | 12.30 | 14.85 | 10.63 | 0.00 | 0.00% | 0 | 30 | 0.49 | -0.49 | 0.01 | -0.18 | 3/21/2025 | 3/28/2025 3:59:56 PM EST |
| 215.00 | 14.95 | 16.20 | 10.10 | 0.00 | 0.00% | 0 | 10 | 0.46 | -0.56 | 0.01 | -0.17 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 220.00 | 18.15 | 20.10 | 17.44 | +6.39 | +57.83% | 4 | 9 | 0.47 | -0.63 | 0.01 | -0.16 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 225.00 | 21.75 | 24.10 | 14.01 | 0.00 | 0.00% | 0 | 21 | 0.48 | -0.69 | 0.01 | -0.15 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 230.00 | 23.50 | 27.80 | 16.81 | 0.00 | 0.00% | 0 | 21 | 0.43 | -0.75 | 0.01 | -0.13 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 235.00 | 28.90 | 30.75 | 18.40 | 0.00 | 0.00% | 0 | 4 | 0.42 | -0.81 | 0.01 | -0.11 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 240.00 | 33.10 | 35.25 | 33.81 | +14.38 | +74.01% | 6 | 1 | 0.42 | -0.85 | 0.01 | -0.09 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 245.00 | 37.25 | 39.80 | 32.05 | 0.00 | 0.00% | 0 | 1 | 0.54 | -0.89 | 0.01 | -0.07 | 3/19/2025 | 3/28/2025 3:59:56 PM EST |
| 250.00 | 41.65 | 45.00 | 36.25 | 0.00 | 0.00% | 0 | 1 | 0.56 | -0.91 | 0.01 | -0.06 | 3/19/2025 | 3/28/2025 3:59:56 PM EST |
| 255.00 | 46.35 | 49.80 | 38.43 | 0.00 | 0.00% | 0 | 2 | 0.59 | -0.94 | 0.00 | -0.05 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 260.00 | 50.60 | 54.65 | % | 0 | 0 | 0.61 | -0.95 | 0.00 | -0.04 | 3/28/2025 3:59:56 PM EST | |||
| 265.00 | 55.70 | 59.55 | % | 0 | 0 | 0.67 | -0.97 | 0.00 | -0.03 | 3/28/2025 3:59:56 PM EST | |||
| 270.00 | 60.65 | 64.55 | % | 0 | 0 | 0.70 | -0.98 | 0.00 | -0.02 | 3/28/2025 3:59:56 PM EST | |||
| 275.00 | 65.65 | 69.55 | % | 0 | 0 | 0.73 | -0.98 | 0.00 | -0.02 | 3/28/2025 3:59:56 PM EST | |||
| 280.00 | 70.65 | 74.55 | % | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 285.00 | 75.65 | 79.55 | % | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 290.00 | 80.65 | 84.55 | % | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 295.00 | 85.65 | 89.55 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 300.00 | 90.65 | 94.55 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 305.00 | 95.65 | 99.55 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 310.00 | 100.65 | 104.55 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 315.00 | 105.65 | 109.55 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 320.00 | 110.65 | 114.55 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 325.00 | 115.65 | 119.55 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST |