Options Chain for ROYAL CARIBBEAN GROUP COM (RCL) - $207.58 as of 3/31/2025 2:25:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 70.05 | 73.50 | % | 0 | 0 | 0.98 | 0.99 | 0.00 | -0.03 | 3/31/2025 2:59:07 PM EST | |||
| 140.00 | 65.20 | 68.70 | % | 0 | 0 | 0.92 | 0.98 | 0.00 | -0.04 | 3/31/2025 2:59:07 PM EST | |||
| 145.00 | 60.40 | 63.85 | % | 0 | 0 | 0.87 | 0.97 | 0.00 | -0.05 | 3/31/2025 2:59:07 PM EST | |||
| 150.00 | 55.60 | 59.10 | % | 0 | 0 | 0.80 | 0.96 | 0.00 | -0.06 | 3/31/2025 2:59:07 PM EST | |||
| 155.00 | 50.90 | 54.35 | % | 0 | 0 | 0.73 | 0.94 | 0.00 | -0.07 | 3/31/2025 2:59:07 PM EST | |||
| 160.00 | 46.90 | 49.60 | % | 0 | 0 | 0.56 | 0.92 | 0.00 | -0.09 | 3/31/2025 2:59:07 PM EST | |||
| 165.00 | 41.75 | 44.90 | % | 0 | 0 | 0.56 | 0.90 | 0.00 | -0.10 | 3/31/2025 2:59:07 PM EST | |||
| 170.00 | 37.85 | 40.85 | % | 0 | 0 | 0.54 | 0.87 | 0.01 | -0.11 | 3/31/2025 2:59:07 PM EST | |||
| 175.00 | 33.80 | 36.15 | % | 0 | 0 | 0.56 | 0.84 | 0.01 | -0.13 | 3/31/2025 2:59:07 PM EST | |||
| 180.00 | 30.60 | 31.40 | 35.50 | 0.00 | 0.00% | 0 | 5 | 0.54 | 0.80 | 0.01 | -0.14 | 3/28/2025 | 3/31/2025 2:59:07 PM EST |
| 185.00 | 26.35 | 28.50 | % | 0 | 0 | 0.52 | 0.76 | 0.01 | -0.15 | 3/31/2025 2:59:07 PM EST | |||
| 190.00 | 22.90 | 24.00 | % | 0 | 0 | 0.51 | 0.71 | 0.01 | -0.17 | 3/31/2025 2:59:07 PM EST | |||
| 195.00 | 19.80 | 20.75 | % | 0 | 0 | 0.49 | 0.66 | 0.01 | -0.17 | 3/31/2025 2:59:07 PM EST | |||
| 200.00 | 16.35 | 17.75 | % | 0 | 0 | 0.50 | 0.60 | 0.01 | -0.18 | 3/31/2025 2:59:07 PM EST | |||
| 205.00 | 13.85 | 14.35 | % | 0 | 0 | 0.49 | 0.54 | 0.01 | -0.18 | 3/31/2025 2:59:07 PM EST | |||
| 210.00 | 10.70 | 12.25 | % | 0 | 0 | 0.48 | 0.48 | 0.01 | -0.18 | 3/31/2025 2:59:07 PM EST | |||
| 215.00 | 8.75 | 9.70 | 5.95 | % | 1 | 0 | 0.48 | 0.42 | 0.01 | -0.17 | 3/31/2025 | 3/31/2025 2:59:07 PM EST | |
| 220.00 | 6.50 | 7.80 | 6.72 | -1.73 | -20.48% | 1 | 2 | 0.47 | 0.36 | 0.01 | -0.16 | 3/31/2025 | 3/31/2025 2:59:07 PM EST |
| 225.00 | 5.70 | 6.75 | 5.20 | % | 1 | 0 | 0.46 | 0.31 | 0.01 | -0.15 | 3/31/2025 | 3/31/2025 2:59:07 PM EST | |
| 230.00 | 4.60 | 5.20 | % | 0 | 0 | 0.46 | 0.26 | 0.01 | -0.14 | 3/31/2025 2:59:07 PM EST | |||
| 235.00 | 3.45 | 3.80 | % | 0 | 0 | 0.47 | 0.21 | 0.01 | -0.12 | 3/31/2025 2:59:07 PM EST | |||
| 240.00 | 2.52 | 2.97 | % | 0 | 0 | 0.45 | 0.17 | 0.01 | -0.11 | 3/31/2025 2:59:07 PM EST | |||
| 245.00 | 1.93 | 2.38 | % | 0 | 0 | 0.46 | 0.14 | 0.01 | -0.09 | 3/31/2025 2:59:07 PM EST | |||
| 250.00 | 1.40 | 1.86 | 2.90 | 0.00 | 0.00% | 0 | 3 | 0.46 | 0.11 | 0.01 | -0.08 | 3/27/2025 | 3/31/2025 2:59:07 PM EST |
| 255.00 | 0.00 | 1.63 | % | 0 | 0 | 0.49 | 0.09 | 0.01 | -0.07 | 3/31/2025 2:59:07 PM EST | |||
| 260.00 | 0.75 | 1.00 | 1.54 | 0.00 | 0.00% | 0 | 2 | 0.46 | 0.07 | 0.00 | -0.06 | 3/27/2025 | 3/31/2025 2:59:07 PM EST |
| 265.00 | 0.00 | 0.95 | % | 0 | 0 | 0.50 | 0.05 | 0.00 | -0.05 | 3/31/2025 2:59:07 PM EST | |||
| 270.00 | 0.00 | 1.51 | % | 0 | 0 | 0.58 | 0.04 | 0.00 | -0.04 | 3/31/2025 2:59:07 PM EST | |||
| 275.00 | 0.00 | 1.33 | % | 0 | 0 | 0.59 | 0.03 | 0.00 | -0.03 | 3/31/2025 2:59:07 PM EST | |||
| 280.00 | 0.00 | 2.22 | % | 0 | 0 | 0.69 | 0.02 | 0.00 | -0.02 | 3/31/2025 2:59:07 PM EST | |||
| 285.00 | 0.00 | 2.19 | % | 0 | 0 | 0.72 | 0.02 | 0.00 | -0.02 | 3/31/2025 2:59:07 PM EST | |||
| 290.00 | 0.00 | 0.75 | % | 0 | 0 | 0.59 | 0.01 | 0.00 | -0.01 | 3/31/2025 2:59:07 PM EST | |||
| 295.00 | 0.00 | 2.16 | % | 0 | 0 | 0.77 | 0.01 | 0.00 | -0.01 | 3/31/2025 2:59:07 PM EST | |||
| 300.00 | 0.00 | 1.38 | % | 0 | 0 | 0.72 | 0.01 | 0.00 | -0.01 | 3/31/2025 2:59:07 PM EST | |||
| 305.00 | 0.00 | 1.34 | % | 0 | 0 | 0.74 | 0.01 | 0.00 | -0.01 | 3/31/2025 2:59:07 PM EST | |||
| 310.00 | 0.00 | 0.95 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:07 PM EST | |||
| 315.00 | 0.00 | 1.33 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:07 PM EST | |||
| 320.00 | 0.00 | 1.33 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:07 PM EST | |||
| 325.00 | 0.00 | 1.33 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:07 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 | 1.61 | % | 0 | 0 | 0.90 | -0.01 | 0.00 | -0.03 | 3/31/2025 2:59:07 PM EST | |||
| 140.00 | 0.00 | 2.60 | % | 0 | 0 | 0.95 | -0.02 | 0.00 | -0.04 | 3/31/2025 2:59:07 PM EST | |||
| 145.00 | 0.00 | 1.86 | % | 0 | 0 | 0.80 | -0.03 | 0.00 | -0.05 | 3/31/2025 2:59:07 PM EST | |||
| 150.00 | 0.00 | 1.16 | % | 0 | 0 | 0.66 | -0.04 | 0.00 | -0.06 | 3/31/2025 2:59:07 PM EST | |||
| 155.00 | 0.56 | 1.41 | % | 0 | 0 | 0.60 | -0.06 | 0.00 | -0.07 | 3/31/2025 2:59:07 PM EST | |||
| 160.00 | 1.28 | 1.52 | 2.10 | % | 10 | 0 | 0.58 | -0.08 | 0.00 | -0.09 | 3/31/2025 | 3/31/2025 2:59:07 PM EST | |
| 165.00 | 1.76 | 2.00 | % | 0 | 0 | 0.57 | -0.10 | 0.00 | -0.10 | 3/31/2025 2:59:07 PM EST | |||
| 170.00 | 2.04 | 2.91 | % | 0 | 0 | 0.56 | -0.13 | 0.01 | -0.11 | 3/31/2025 2:59:07 PM EST | |||
| 175.00 | 2.95 | 3.35 | % | 0 | 0 | 0.54 | -0.16 | 0.01 | -0.13 | 3/31/2025 2:59:07 PM EST | |||
| 180.00 | 3.80 | 4.80 | 2.93 | 0.00 | 0.00% | 0 | 2 | 0.54 | -0.20 | 0.01 | -0.14 | 3/27/2025 | 3/31/2025 2:59:07 PM EST |
| 185.00 | 4.65 | 6.00 | % | 0 | 0 | 0.52 | -0.24 | 0.01 | -0.15 | 3/31/2025 2:59:07 PM EST | |||
| 190.00 | 6.30 | 7.15 | 4.07 | 0.00 | 0.00% | 0 | 2 | 0.52 | -0.29 | 0.01 | -0.17 | 3/27/2025 | 3/31/2025 2:59:07 PM EST |
| 195.00 | 7.45 | 8.25 | % | 0 | 0 | 0.50 | -0.34 | 0.01 | -0.17 | 3/31/2025 2:59:07 PM EST | |||
| 200.00 | 9.35 | 10.60 | 11.50 | +5.40 | +88.53% | 40 | 1 | 0.50 | -0.40 | 0.01 | -0.18 | 3/31/2025 | 3/31/2025 2:59:07 PM EST |
| 205.00 | 11.50 | 13.10 | 11.80 | 0.00 | 0.00% | 0 | 2 | 0.50 | -0.46 | 0.01 | -0.18 | 3/28/2025 | 3/31/2025 2:59:07 PM EST |
| 210.00 | 14.55 | 15.75 | 13.82 | 0.00 | 0.00% | 0 | 10 | 0.49 | -0.52 | 0.01 | -0.18 | 3/28/2025 | 3/31/2025 2:59:07 PM EST |
| 215.00 | 17.15 | 17.80 | 22.57 | +6.09 | +36.96% | 4 | 11 | 0.49 | -0.58 | 0.01 | -0.17 | 3/31/2025 | 3/31/2025 2:59:07 PM EST |
| 220.00 | 20.40 | 20.85 | % | 0 | 0 | 0.48 | -0.64 | 0.01 | -0.16 | 3/31/2025 2:59:07 PM EST | |||
| 225.00 | 23.70 | 24.55 | % | 0 | 0 | 0.48 | -0.69 | 0.01 | -0.15 | 3/31/2025 2:59:07 PM EST | |||
| 230.00 | 26.80 | 29.00 | % | 0 | 0 | 0.46 | -0.74 | 0.01 | -0.14 | 3/31/2025 2:59:07 PM EST | |||
| 235.00 | 31.10 | 33.40 | % | 0 | 0 | 0.45 | -0.79 | 0.01 | -0.12 | 3/31/2025 2:59:07 PM EST | |||
| 240.00 | 34.60 | 37.65 | % | 0 | 0 | 0.48 | -0.83 | 0.01 | -0.11 | 3/31/2025 2:59:07 PM EST | |||
| 245.00 | 38.75 | 41.55 | % | 0 | 0 | 0.44 | -0.86 | 0.01 | -0.09 | 3/31/2025 2:59:07 PM EST | |||
| 250.00 | 43.25 | 46.75 | % | 0 | 0 | 0.57 | -0.89 | 0.01 | -0.08 | 3/31/2025 2:59:07 PM EST | |||
| 255.00 | 48.85 | 51.40 | 38.77 | 0.00 | 0.00% | 0 | 2 | 0.58 | -0.91 | 0.01 | -0.07 | 3/27/2025 | 3/31/2025 2:59:07 PM EST |
| 260.00 | 52.75 | 56.20 | % | 0 | 0 | 0.61 | -0.93 | 0.00 | -0.06 | 3/31/2025 2:59:07 PM EST | |||
| 265.00 | 57.60 | 61.05 | % | 0 | 0 | 0.63 | -0.95 | 0.00 | -0.05 | 3/31/2025 2:59:07 PM EST | |||
| 270.00 | 62.55 | 66.00 | % | 0 | 0 | 0.65 | -0.96 | 0.00 | -0.04 | 3/31/2025 2:59:07 PM EST | |||
| 275.00 | 67.25 | 70.95 | % | 0 | 0 | 0.68 | -0.97 | 0.00 | -0.03 | 3/31/2025 2:59:07 PM EST | |||
| 280.00 | 72.15 | 75.95 | % | 0 | 0 | 0.71 | -0.98 | 0.00 | -0.02 | 3/31/2025 2:59:07 PM EST | |||
| 285.00 | 77.15 | 80.95 | % | 0 | 0 | 0.74 | -0.98 | 0.00 | -0.02 | 3/31/2025 2:59:07 PM EST | |||
| 290.00 | 82.25 | 85.95 | % | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.01 | 3/31/2025 2:59:07 PM EST | |||
| 295.00 | 87.15 | 90.95 | % | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.01 | 3/31/2025 2:59:07 PM EST | |||
| 300.00 | 92.15 | 95.95 | % | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.01 | 3/31/2025 2:59:07 PM EST | |||
| 305.00 | 97.20 | 100.95 | % | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.01 | 3/31/2025 2:59:07 PM EST | |||
| 310.00 | 102.15 | 105.95 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:07 PM EST | |||
| 315.00 | 107.15 | 110.95 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:07 PM EST | |||
| 320.00 | 112.20 | 115.90 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:07 PM EST | |||
| 325.00 | 117.15 | 120.95 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:07 PM EST |