Options Chain for ROYAL CARIBBEAN GROUP COM (RCL) - $228.75 as of 5/5/2025 9:02:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 122.55 | 125.95 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 110.00 | 117.45 | 121.00 | 76.85 | 0.00 | 0.00% | 0 | 1 | 2.15 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:58 PM EST |
| 115.00 | 112.15 | 116.00 | 68.80 | 0.00 | 0.00% | 0 | 1 | 2.04 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:58 PM EST |
| 120.00 | 107.55 | 111.05 | 58.20 | 0.00 | 0.00% | 0 | 1 | 1.87 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:58 PM EST |
| 125.00 | 102.45 | 106.05 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 130.00 | 97.50 | 100.40 | 55.20 | 0.00 | 0.00% | 0 | 1 | 1.74 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:58 PM EST |
| 135.00 | 92.50 | 96.10 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 140.00 | 87.60 | 91.15 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 145.00 | 82.65 | 86.15 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 150.00 | 77.70 | 80.55 | 34.20 | 0.00 | 0.00% | 0 | 1 | 1.34 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:58 PM EST |
| 155.00 | 72.70 | 75.55 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.02 | 5/5/2025 3:59:58 PM EST | |||
| 160.00 | 67.70 | 71.30 | % | 0 | 0 | 1.18 | 0.99 | 0.00 | -0.03 | 5/5/2025 3:59:58 PM EST | |||
| 165.00 | 62.90 | 66.35 | % | 0 | 0 | 1.14 | 0.99 | 0.00 | -0.04 | 5/5/2025 3:59:58 PM EST | |||
| 170.00 | 57.75 | 60.70 | 24.50 | 0.00 | 0.00% | 0 | 14 | 1.05 | 0.99 | 0.00 | -0.04 | 4/4/2025 | 5/5/2025 3:59:58 PM EST |
| 175.00 | 53.25 | 56.45 | 22.85 | 0.00 | 0.00% | 0 | 2 | 0.99 | 0.98 | 0.00 | -0.06 | 4/8/2025 | 5/5/2025 3:59:58 PM EST |
| 180.00 | 48.90 | 51.55 | 49.85 | +22.85 | +84.63% | 1 | 11 | 0.93 | 0.97 | 0.00 | -0.08 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 185.00 | 43.30 | 46.65 | 29.70 | 0.00 | 0.00% | 0 | 43 | 0.85 | 0.94 | 0.00 | -0.12 | 4/30/2025 | 5/5/2025 3:59:58 PM EST |
| 190.00 | 38.75 | 41.60 | 38.75 | 0.00 | 0.00% | 0 | 7 | 0.75 | 0.93 | 0.00 | -0.13 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 195.00 | 34.45 | 36.90 | 12.24 | 0.00 | 0.00% | 0 | 5 | 0.70 | 0.91 | 0.01 | -0.15 | 4/21/2025 | 5/5/2025 3:59:58 PM EST |
| 200.00 | 30.05 | 31.95 | 24.85 | 0.00 | 0.00% | 0 | 12 | 0.59 | 0.89 | 0.01 | -0.16 | 4/29/2025 | 5/5/2025 3:59:58 PM EST |
| 202.50 | 27.30 | 30.05 | % | 0 | 0 | 0.52 | 0.87 | 0.01 | -0.17 | 5/5/2025 3:59:58 PM EST | |||
| 205.00 | 24.90 | 27.75 | 20.15 | 0.00 | 0.00% | 0 | 9 | 0.50 | 0.85 | 0.01 | -0.18 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 207.50 | 23.45 | 25.15 | % | 0 | 0 | 0.49 | 0.84 | 0.01 | -0.19 | 5/5/2025 3:59:58 PM EST | |||
| 210.00 | 21.35 | 22.10 | 22.58 | 0.00 | 0.00% | 0 | 20 | 0.46 | 0.81 | 0.01 | -0.19 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 212.50 | 19.30 | 21.45 | % | 0 | 0 | 0.50 | 0.79 | 0.01 | -0.20 | 5/5/2025 3:59:58 PM EST | |||
| 215.00 | 17.30 | 19.05 | 16.26 | 0.00 | 0.00% | 0 | 28 | 0.48 | 0.76 | 0.01 | -0.21 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 217.50 | 14.15 | 16.55 | % | 0 | 0 | 0.41 | 0.73 | 0.02 | -0.21 | 5/5/2025 3:59:58 PM EST | |||
| 220.00 | 13.20 | 14.90 | 13.98 | -0.59 | -4.05% | 1 | 101 | 0.45 | 0.69 | 0.02 | -0.22 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 222.50 | 11.50 | 13.20 | 13.90 | % | 10 | 0 | 0.43 | 0.65 | 0.02 | -0.22 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 225.00 | 10.45 | 10.85 | 11.50 | +0.20 | +1.77% | 6 | 35 | 0.42 | 0.61 | 0.02 | -0.22 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 227.50 | 8.95 | 9.95 | 9.50 | % | 8 | 0 | 0.42 | 0.55 | 0.02 | -0.22 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 230.00 | 7.60 | 8.00 | 8.25 | -0.05 | -0.61% | 1 | 18 | 0.40 | 0.50 | 0.02 | -0.22 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 232.50 | 6.35 | 7.65 | % | 0 | 0 | 0.41 | 0.45 | 0.02 | -0.22 | 5/5/2025 3:59:58 PM EST | |||
| 235.00 | 5.30 | 5.80 | 6.60 | +0.35 | +5.60% | 16 | 26 | 0.40 | 0.40 | 0.02 | -0.21 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 237.50 | 4.40 | 4.70 | 5.39 | % | 5 | 0 | 0.39 | 0.35 | 0.02 | -0.21 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 240.00 | 3.55 | 3.85 | 4.30 | +0.95 | +28.36% | 1 | 3 | 0.38 | 0.31 | 0.02 | -0.20 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 242.50 | 2.86 | 3.15 | % | 0 | 0 | 0.38 | 0.27 | 0.02 | -0.19 | 5/5/2025 3:59:58 PM EST | |||
| 245.00 | 2.29 | 2.60 | 2.95 | +0.25 | +9.26% | 2 | 8 | 0.38 | 0.23 | 0.02 | -0.17 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 247.50 | 1.81 | 2.25 | 2.16 | % | 1 | 0 | 0.38 | 0.20 | 0.01 | -0.16 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 250.00 | 1.43 | 1.73 | 1.74 | +0.19 | +12.26% | 3 | 6 | 0.38 | 0.17 | 0.01 | -0.15 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 255.00 | 0.90 | 1.13 | 1.17 | -0.19 | -13.98% | 7 | 6 | 0.38 | 0.12 | 0.01 | -0.12 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 260.00 | 0.58 | 0.77 | 0.82 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.09 | 0.01 | -0.10 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 265.00 | 0.38 | 0.53 | 0.47 | % | 1 | 0 | 0.40 | 0.06 | 0.01 | -0.07 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 270.00 | 0.12 | 0.71 | % | 0 | 0 | 0.41 | 0.04 | 0.00 | -0.05 | 5/5/2025 3:59:58 PM EST | |||
| 275.00 | 0.07 | 0.95 | % | 0 | 0 | 0.43 | 0.03 | 0.00 | -0.04 | 5/5/2025 3:59:58 PM EST | |||
| 280.00 | 0.02 | 0.20 | % | 0 | 0 | 0.44 | 0.02 | 0.00 | -0.02 | 5/5/2025 3:59:58 PM EST | |||
| 285.00 | 0.03 | 0.20 | % | 0 | 0 | 0.43 | 0.01 | 0.00 | -0.02 | 5/5/2025 3:59:58 PM EST | |||
| 290.00 | 0.00 | 0.68 | 0.05 | % | 11 | 0 | 0.62 | 0.01 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 295.00 | 0.01 | 0.95 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 300.00 | 0.00 | 0.75 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 305.00 | 0.00 | 0.95 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 310.00 | 0.00 | 1.15 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 315.00 | 0.00 | 0.75 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 320.00 | 0.00 | 0.75 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 325.00 | 0.00 | 0.75 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 1.15 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 110.00 | 0.00 | 1.15 | 3.90 | 0.00 | 0.00% | 0 | 1 | 1.93 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:58 PM EST |
| 115.00 | 0.00 | 1.35 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 120.00 | 0.00 | 0.95 | 3.50 | 0.00 | 0.00% | 0 | 1 | 1.66 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:58 PM EST |
| 125.00 | 0.00 | 0.95 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 130.00 | 0.00 | 0.95 | 0.68 | 0.00 | 0.00% | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:58 PM EST |
| 135.00 | 0.00 | 1.35 | 0.81 | 0.00 | 0.00% | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:58 PM EST |
| 140.00 | 0.00 | 1.30 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 145.00 | 0.00 | 1.30 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 150.00 | 0.00 | 1.50 | 4.00 | 0.00 | 0.00% | 0 | 12 | 1.28 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:58 PM EST |
| 155.00 | 0.00 | 1.50 | 3.48 | 0.00 | 0.00% | 0 | 5 | 0.88 | 0.00 | 0.00 | -0.02 | 4/21/2025 | 5/5/2025 3:59:58 PM EST |
| 160.00 | 0.04 | 1.25 | 0.57 | 0.00 | 0.00% | 0 | 36 | 0.81 | -0.01 | 0.00 | -0.03 | 4/30/2025 | 5/5/2025 3:59:58 PM EST |
| 165.00 | 0.12 | 1.15 | 1.21 | 0.00 | 0.00% | 0 | 3 | 0.79 | -0.01 | 0.00 | -0.04 | 4/24/2025 | 5/5/2025 3:59:58 PM EST |
| 170.00 | 0.06 | 1.22 | 0.43 | 0.00 | 0.00% | 0 | 28 | 0.92 | -0.01 | 0.00 | -0.04 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 175.00 | 0.08 | 1.26 | % | 0 | 0 | 0.69 | -0.02 | 0.00 | -0.06 | 5/5/2025 3:59:58 PM EST | |||
| 180.00 | 0.10 | 1.35 | 0.77 | 0.00 | 0.00% | 0 | 20 | 0.64 | -0.03 | 0.00 | -0.08 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 185.00 | 0.02 | 0.83 | 1.36 | 0.00 | 0.00% | 0 | 49 | 0.50 | -0.06 | 0.00 | -0.12 | 4/29/2025 | 5/5/2025 3:59:58 PM EST |
| 190.00 | 0.62 | 0.80 | 0.81 | 0.00 | 0.00% | 0 | 30 | 0.55 | -0.07 | 0.00 | -0.13 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 195.00 | 0.83 | 1.04 | 1.05 | -1.01 | -49.03% | 1 | 16 | 0.52 | -0.09 | 0.01 | -0.15 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 200.00 | 1.20 | 1.34 | 1.10 | -0.61 | -35.68% | 9 | 32 | 0.50 | -0.11 | 0.01 | -0.16 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 202.50 | 1.41 | 1.56 | % | 0 | 0 | 0.49 | -0.13 | 0.01 | -0.17 | 5/5/2025 3:59:58 PM EST | |||
| 205.00 | 1.64 | 1.81 | 1.52 | -0.31 | -16.94% | 1 | 14 | 0.48 | -0.15 | 0.01 | -0.18 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 207.50 | 1.76 | 2.08 | 1.88 | % | 1 | 0 | 0.46 | -0.16 | 0.01 | -0.19 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 210.00 | 2.15 | 2.43 | 2.20 | -0.31 | -12.36% | 4 | 33 | 0.45 | -0.19 | 0.01 | -0.19 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 212.50 | 2.71 | 2.86 | % | 0 | 0 | 0.44 | -0.21 | 0.01 | -0.20 | 5/5/2025 3:59:58 PM EST | |||
| 215.00 | 3.10 | 3.40 | 3.60 | 0.00 | 0.00% | 3 | 6 | 0.44 | -0.24 | 0.01 | -0.21 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 217.50 | 3.60 | 4.20 | % | 0 | 0 | 0.42 | -0.27 | 0.02 | -0.21 | 5/5/2025 3:59:58 PM EST | |||
| 220.00 | 4.45 | 4.70 | 3.90 | -1.95 | -33.34% | 3 | 7 | 0.42 | -0.31 | 0.02 | -0.22 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 222.50 | 5.25 | 5.50 | 4.90 | % | 2 | 0 | 0.41 | -0.35 | 0.02 | -0.22 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 225.00 | 6.05 | 6.40 | 8.45 | 0.00 | 0.00% | 0 | 3 | 0.41 | -0.39 | 0.02 | -0.22 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 227.50 | 7.15 | 7.50 | 6.25 | % | 1 | 0 | 0.40 | -0.45 | 0.02 | -0.22 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 230.00 | 8.30 | 8.65 | 7.80 | -2.75 | -26.07% | 1 | 4 | 0.40 | -0.50 | 0.02 | -0.22 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 232.50 | 9.55 | 10.25 | % | 0 | 0 | 0.40 | -0.55 | 0.02 | -0.22 | 5/5/2025 3:59:58 PM EST | |||
| 235.00 | 11.00 | 11.40 | 18.00 | 0.00 | 0.00% | 0 | 3 | 0.39 | -0.60 | 0.02 | -0.21 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 237.50 | 11.30 | 13.05 | 12.05 | % | 1 | 0 | 0.35 | -0.65 | 0.02 | -0.21 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 240.00 | 13.05 | 15.40 | 17.45 | 0.00 | 0.00% | 0 | 1 | 0.37 | -0.69 | 0.02 | -0.20 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 242.50 | 15.05 | 17.40 | 14.75 | % | 2 | 0 | 0.38 | -0.73 | 0.02 | -0.19 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 245.00 | 16.75 | 19.85 | 21.00 | 0.00 | 0.00% | 0 | 11 | 0.38 | -0.77 | 0.02 | -0.17 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 247.50 | 18.85 | 20.90 | % | 0 | 0 | 0.35 | -0.80 | 0.01 | -0.16 | 5/5/2025 3:59:58 PM EST | |||
| 250.00 | 21.90 | 22.70 | % | 0 | 0 | 0.37 | -0.83 | 0.01 | -0.15 | 5/5/2025 3:59:58 PM EST | |||
| 255.00 | 25.40 | 27.70 | % | 0 | 0 | 0.41 | -0.88 | 0.01 | -0.12 | 5/5/2025 3:59:58 PM EST | |||
| 260.00 | 29.85 | 32.25 | % | 0 | 0 | 0.51 | -0.91 | 0.01 | -0.10 | 5/5/2025 3:59:58 PM EST | |||
| 265.00 | 35.25 | 37.80 | % | 0 | 0 | 0.52 | -0.94 | 0.01 | -0.07 | 5/5/2025 3:59:58 PM EST | |||
| 270.00 | 40.15 | 42.85 | % | 0 | 0 | 0.56 | -0.96 | 0.00 | -0.05 | 5/5/2025 3:59:58 PM EST | |||
| 275.00 | 44.35 | 47.85 | % | 0 | 0 | 0.70 | -0.97 | 0.00 | -0.04 | 5/5/2025 3:59:58 PM EST | |||
| 280.00 | 49.30 | 53.20 | % | 0 | 0 | 0.75 | -0.98 | 0.00 | -0.02 | 5/5/2025 3:59:58 PM EST | |||
| 285.00 | 54.30 | 57.85 | % | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.02 | 5/5/2025 3:59:58 PM EST | |||
| 290.00 | 59.30 | 62.85 | % | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 295.00 | 64.45 | 67.85 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 300.00 | 69.30 | 72.65 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 305.00 | 74.30 | 77.70 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 310.00 | 79.30 | 82.75 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 315.00 | 84.30 | 88.20 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 320.00 | 89.30 | 93.05 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 325.00 | 94.30 | 97.70 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST |