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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 117.35 | 121.05 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 115.00 | 112.15 | 116.10 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 120.00 | 107.45 | 111.15 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 125.00 | 102.50 | 106.20 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 130.00 | 97.55 | 101.25 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 135.00 | 92.60 | 96.30 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 140.00 | 87.65 | 91.15 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 145.00 | 82.75 | 86.30 | % | 0 | 0 | 1.02 | 0.99 | 0.00 | -0.02 | 5/5/2025 3:59:58 PM EST | |||
| 150.00 | 77.80 | 81.35 | % | 0 | 0 | 0.96 | 0.99 | 0.00 | -0.02 | 5/5/2025 3:59:58 PM EST | |||
| 155.00 | 72.90 | 76.45 | % | 0 | 0 | 0.91 | 0.98 | 0.00 | -0.03 | 5/5/2025 3:59:58 PM EST | |||
| 160.00 | 68.00 | 71.60 | % | 0 | 0 | 0.86 | 0.98 | 0.00 | -0.03 | 5/5/2025 3:59:58 PM EST | |||
| 165.00 | 63.10 | 66.60 | % | 0 | 0 | 0.81 | 0.96 | 0.00 | -0.05 | 5/5/2025 3:59:58 PM EST | |||
| 170.00 | 58.10 | 61.90 | % | 0 | 0 | 0.76 | 0.95 | 0.00 | -0.06 | 5/5/2025 3:59:58 PM EST | |||
| 175.00 | 53.25 | 57.10 | % | 0 | 0 | 0.72 | 0.94 | 0.00 | -0.07 | 5/5/2025 3:59:58 PM EST | |||
| 180.00 | 48.75 | 52.35 | % | 0 | 0 | 0.68 | 0.93 | 0.00 | -0.08 | 5/5/2025 3:59:58 PM EST | |||
| 185.00 | 44.05 | 47.65 | % | 0 | 0 | 0.65 | 0.91 | 0.00 | -0.09 | 5/5/2025 3:59:58 PM EST | |||
| 190.00 | 39.60 | 43.10 | % | 0 | 0 | 0.61 | 0.89 | 0.00 | -0.10 | 5/5/2025 3:59:58 PM EST | |||
| 195.00 | 35.00 | 38.60 | % | 0 | 0 | 0.45 | 0.86 | 0.01 | -0.11 | 5/5/2025 3:59:58 PM EST | |||
| 200.00 | 30.65 | 34.30 | % | 0 | 0 | 0.44 | 0.83 | 0.01 | -0.12 | 5/5/2025 3:59:58 PM EST | |||
| 205.00 | 27.85 | 29.25 | % | 0 | 0 | 0.45 | 0.79 | 0.01 | -0.13 | 5/5/2025 3:59:58 PM EST | |||
| 210.00 | 23.85 | 24.75 | % | 0 | 0 | 0.43 | 0.76 | 0.01 | -0.14 | 5/5/2025 3:59:58 PM EST | |||
| 215.00 | 19.45 | 21.05 | % | 0 | 0 | 0.40 | 0.71 | 0.01 | -0.15 | 5/5/2025 3:59:58 PM EST | |||
| 220.00 | 16.85 | 17.60 | 18.00 | +2.30 | +14.65% | 7 | 1 | 0.41 | 0.65 | 0.01 | -0.15 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 225.00 | 13.75 | 14.45 | 15.35 | 0.00 | 0.00% | 0 | 2 | 0.40 | 0.59 | 0.01 | -0.15 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 230.00 | 10.60 | 11.55 | 12.55 | 0.00 | 0.00% | 0 | 5 | 0.38 | 0.52 | 0.01 | -0.15 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 235.00 | 8.60 | 9.95 | 10.24 | +0.63 | +6.56% | 4 | 1 | 0.39 | 0.44 | 0.01 | -0.14 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 240.00 | 6.55 | 8.00 | % | 0 | 0 | 0.39 | 0.37 | 0.01 | -0.13 | 5/5/2025 3:59:58 PM EST | |||
| 245.00 | 4.60 | 6.00 | % | 0 | 0 | 0.37 | 0.30 | 0.01 | -0.12 | 5/5/2025 3:59:58 PM EST | |||
| 250.00 | 2.85 | 4.75 | % | 0 | 0 | 0.36 | 0.24 | 0.01 | -0.11 | 5/5/2025 3:59:58 PM EST | |||
| 255.00 | 2.21 | 3.35 | % | 0 | 0 | 0.35 | 0.19 | 0.01 | -0.10 | 5/5/2025 3:59:58 PM EST | |||
| 260.00 | 1.86 | 2.44 | % | 0 | 0 | 0.36 | 0.15 | 0.01 | -0.08 | 5/5/2025 3:59:58 PM EST | |||
| 265.00 | 1.29 | 1.77 | 1.51 | +0.46 | +43.81% | 1 | 1 | 0.36 | 0.12 | 0.01 | -0.07 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 270.00 | 0.85 | 1.35 | 1.06 | % | 2 | 0 | 0.36 | 0.09 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 275.00 | 0.57 | 1.03 | % | 0 | 0 | 0.36 | 0.07 | 0.01 | -0.05 | 5/5/2025 3:59:58 PM EST | |||
| 280.00 | 0.33 | 0.96 | % | 0 | 0 | 0.37 | 0.06 | 0.00 | -0.04 | 5/5/2025 3:59:58 PM EST | |||
| 285.00 | 0.07 | 1.09 | % | 0 | 0 | 0.36 | 0.05 | 0.00 | -0.04 | 5/5/2025 3:59:58 PM EST | |||
| 290.00 | 0.01 | 1.64 | % | 0 | 0 | 0.40 | 0.03 | 0.00 | -0.03 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 0.95 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 115.00 | 0.00 | 1.30 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 120.00 | 0.00 | 1.37 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 125.00 | 0.00 | 1.43 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 130.00 | 0.00 | 1.46 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 135.00 | 0.00 | 1.49 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 140.00 | 0.00 | 1.35 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 145.00 | 0.02 | 1.54 | % | 0 | 0 | 0.72 | -0.01 | 0.00 | -0.02 | 5/5/2025 3:59:58 PM EST | |||
| 150.00 | 0.05 | 1.61 | % | 0 | 0 | 0.69 | -0.01 | 0.00 | -0.02 | 5/5/2025 3:59:58 PM EST | |||
| 155.00 | 0.10 | 1.68 | % | 0 | 0 | 0.67 | -0.02 | 0.00 | -0.03 | 5/5/2025 3:59:58 PM EST | |||
| 160.00 | 0.01 | 1.86 | % | 0 | 0 | 0.64 | -0.02 | 0.00 | -0.03 | 5/5/2025 3:59:58 PM EST | |||
| 165.00 | 0.19 | 1.40 | % | 0 | 0 | 0.56 | -0.04 | 0.00 | -0.05 | 5/5/2025 3:59:58 PM EST | |||
| 170.00 | 0.08 | 1.14 | % | 0 | 0 | 0.52 | -0.05 | 0.00 | -0.06 | 5/5/2025 3:59:58 PM EST | |||
| 175.00 | 0.50 | 1.41 | % | 0 | 0 | 0.53 | -0.06 | 0.00 | -0.07 | 5/5/2025 3:59:58 PM EST | |||
| 180.00 | 0.89 | 1.67 | % | 0 | 0 | 0.53 | -0.07 | 0.00 | -0.08 | 5/5/2025 3:59:58 PM EST | |||
| 185.00 | 0.91 | 1.99 | 2.33 | 0.00 | 0.00% | 0 | 1 | 0.50 | -0.09 | 0.00 | -0.09 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 190.00 | 1.41 | 2.45 | % | 0 | 0 | 0.49 | -0.11 | 0.00 | -0.10 | 5/5/2025 3:59:58 PM EST | |||
| 195.00 | 1.97 | 3.05 | 3.70 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.14 | 0.01 | -0.11 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 200.00 | 2.28 | 4.05 | % | 0 | 0 | 0.46 | -0.17 | 0.01 | -0.12 | 5/5/2025 3:59:58 PM EST | |||
| 205.00 | 3.75 | 4.15 | % | 0 | 0 | 0.44 | -0.21 | 0.01 | -0.13 | 5/5/2025 3:59:58 PM EST | |||
| 210.00 | 3.60 | 5.20 | 5.40 | -0.25 | -4.43% | 2 | 1 | 0.40 | -0.24 | 0.01 | -0.14 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 215.00 | 5.95 | 6.50 | % | 0 | 0 | 0.42 | -0.29 | 0.01 | -0.15 | 5/5/2025 3:59:58 PM EST | |||
| 220.00 | 7.55 | 8.05 | 7.56 | % | 10 | 0 | 0.41 | -0.35 | 0.01 | -0.15 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 225.00 | 9.40 | 10.00 | 9.38 | % | 10 | 0 | 0.40 | -0.41 | 0.01 | -0.15 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 230.00 | 11.40 | 12.25 | % | 0 | 0 | 0.39 | -0.48 | 0.01 | -0.15 | 5/5/2025 3:59:58 PM EST | |||
| 235.00 | 14.00 | 15.25 | % | 0 | 0 | 0.39 | -0.56 | 0.01 | -0.14 | 5/5/2025 3:59:58 PM EST | |||
| 240.00 | 16.80 | 18.80 | % | 0 | 0 | 0.37 | -0.63 | 0.01 | -0.13 | 5/5/2025 3:59:58 PM EST | |||
| 245.00 | 18.85 | 22.00 | % | 0 | 0 | 0.35 | -0.70 | 0.01 | -0.12 | 5/5/2025 3:59:58 PM EST | |||
| 250.00 | 22.60 | 26.30 | % | 0 | 0 | 0.36 | -0.76 | 0.01 | -0.11 | 5/5/2025 3:59:58 PM EST | |||
| 255.00 | 26.60 | 30.55 | % | 0 | 0 | 0.35 | -0.81 | 0.01 | -0.10 | 5/5/2025 3:59:58 PM EST | |||
| 260.00 | 30.90 | 34.75 | % | 0 | 0 | 0.46 | -0.85 | 0.01 | -0.08 | 5/5/2025 3:59:58 PM EST | |||
| 265.00 | 35.35 | 39.15 | % | 0 | 0 | 0.47 | -0.88 | 0.01 | -0.07 | 5/5/2025 3:59:58 PM EST | |||
| 270.00 | 39.80 | 43.80 | % | 0 | 0 | 0.49 | -0.91 | 0.01 | -0.06 | 5/5/2025 3:59:58 PM EST | |||
| 275.00 | 44.65 | 48.55 | % | 0 | 0 | 0.50 | -0.93 | 0.01 | -0.05 | 5/5/2025 3:59:58 PM EST | |||
| 280.00 | 49.30 | 53.30 | % | 0 | 0 | 0.52 | -0.94 | 0.00 | -0.04 | 5/5/2025 3:59:58 PM EST | |||
| 285.00 | 54.20 | 58.40 | % | 0 | 0 | 0.55 | -0.95 | 0.00 | -0.04 | 5/5/2025 3:59:58 PM EST | |||
| 290.00 | 59.20 | 63.20 | % | 0 | 0 | 0.58 | -0.97 | 0.00 | -0.03 | 5/5/2025 3:59:58 PM EST |