Options Chain for ROYAL CARIBBEAN GROUP COM (RCL) - $232.84 as of 5/9/2025 3:44:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 112.05 | 115.65 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:02 PM EST | |||
| 125.00 | 107.05 | 110.65 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:02 PM EST | |||
| 130.00 | 102.10 | 105.65 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.01 | 5/9/2025 4:00:02 PM EST | |||
| 135.00 | 97.15 | 100.70 | % | 0 | 0 | 1.04 | 0.99 | 0.00 | -0.01 | 5/9/2025 4:00:02 PM EST | |||
| 140.00 | 92.20 | 95.85 | % | 0 | 0 | 1.00 | 0.99 | 0.00 | -0.01 | 5/9/2025 4:00:02 PM EST | |||
| 145.00 | 87.40 | 90.85 | % | 0 | 0 | 0.94 | 0.99 | 0.00 | -0.02 | 5/9/2025 4:00:02 PM EST | |||
| 150.00 | 82.35 | 86.05 | % | 0 | 0 | 0.90 | 0.98 | 0.00 | -0.02 | 5/9/2025 4:00:02 PM EST | |||
| 155.00 | 77.55 | 81.05 | % | 0 | 0 | 0.84 | 0.98 | 0.00 | -0.03 | 5/9/2025 4:00:02 PM EST | |||
| 160.00 | 72.40 | 76.30 | % | 0 | 0 | 0.80 | 0.97 | 0.00 | -0.03 | 5/9/2025 4:00:02 PM EST | |||
| 165.00 | 67.45 | 71.45 | % | 0 | 0 | 0.76 | 0.96 | 0.00 | -0.04 | 5/9/2025 4:00:02 PM EST | |||
| 170.00 | 62.80 | 66.55 | % | 0 | 0 | 0.73 | 0.95 | 0.00 | -0.05 | 5/9/2025 4:00:02 PM EST | |||
| 175.00 | 57.80 | 61.15 | % | 0 | 0 | 0.67 | 0.94 | 0.00 | -0.06 | 5/9/2025 4:00:02 PM EST | |||
| 180.00 | 53.15 | 57.10 | % | 0 | 0 | 0.63 | 0.92 | 0.00 | -0.08 | 5/9/2025 4:00:02 PM EST | |||
| 185.00 | 48.75 | 52.15 | % | 0 | 0 | 0.45 | 0.90 | 0.00 | -0.08 | 5/9/2025 4:00:02 PM EST | |||
| 190.00 | 44.55 | 47.60 | % | 0 | 0 | 0.48 | 0.89 | 0.00 | -0.09 | 5/9/2025 4:00:02 PM EST | |||
| 195.00 | 39.40 | 43.40 | % | 0 | 0 | 0.48 | 0.87 | 0.01 | -0.10 | 5/9/2025 4:00:02 PM EST | |||
| 200.00 | 35.10 | 39.05 | % | 0 | 0 | 0.47 | 0.84 | 0.01 | -0.10 | 5/9/2025 4:00:02 PM EST | |||
| 205.00 | 30.95 | 35.00 | % | 0 | 0 | 0.44 | 0.81 | 0.01 | -0.11 | 5/9/2025 4:00:02 PM EST | |||
| 210.00 | 27.90 | 30.25 | % | 0 | 0 | 0.44 | 0.77 | 0.01 | -0.12 | 5/9/2025 4:00:02 PM EST | |||
| 215.00 | 24.40 | 25.85 | 25.15 | % | 1 | 0 | 0.42 | 0.73 | 0.01 | -0.13 | 5/9/2025 | 5/9/2025 4:00:02 PM EST | |
| 220.00 | 21.20 | 22.25 | % | 0 | 0 | 0.42 | 0.68 | 0.01 | -0.13 | 5/9/2025 4:00:02 PM EST | |||
| 225.00 | 17.95 | 18.90 | % | 0 | 0 | 0.41 | 0.63 | 0.01 | -0.14 | 5/9/2025 4:00:02 PM EST | |||
| 230.00 | 15.00 | 15.90 | % | 0 | 0 | 0.40 | 0.57 | 0.01 | -0.14 | 5/9/2025 4:00:02 PM EST | |||
| 235.00 | 12.25 | 13.00 | 11.82 | 0.00 | 0.00% | 0 | 6 | 0.39 | 0.51 | 0.01 | -0.14 | 5/8/2025 | 5/9/2025 4:00:02 PM EST |
| 240.00 | 9.60 | 11.15 | % | 0 | 0 | 0.38 | 0.45 | 0.01 | -0.13 | 5/9/2025 4:00:02 PM EST | |||
| 245.00 | 7.45 | 9.05 | % | 0 | 0 | 0.38 | 0.39 | 0.01 | -0.13 | 5/9/2025 4:00:02 PM EST | |||
| 250.00 | 6.05 | 6.80 | 7.20 | 0.00 | 0.00% | 0 | 2 | 0.37 | 0.33 | 0.01 | -0.12 | 5/8/2025 | 5/9/2025 4:00:02 PM EST |
| 255.00 | 4.35 | 5.75 | % | 0 | 0 | 0.36 | 0.27 | 0.01 | -0.11 | 5/9/2025 4:00:02 PM EST | |||
| 260.00 | 3.50 | 4.15 | % | 0 | 0 | 0.36 | 0.22 | 0.01 | -0.10 | 5/9/2025 4:00:02 PM EST | |||
| 265.00 | 2.71 | 3.20 | 2.90 | % | 1 | 0 | 0.36 | 0.18 | 0.01 | -0.08 | 5/9/2025 | 5/9/2025 4:00:02 PM EST | |
| 270.00 | 1.97 | 2.53 | % | 0 | 0 | 0.36 | 0.15 | 0.01 | -0.07 | 5/9/2025 4:00:02 PM EST | |||
| 275.00 | 1.27 | 2.11 | % | 0 | 0 | 0.35 | 0.12 | 0.01 | -0.06 | 5/9/2025 4:00:02 PM EST | |||
| 280.00 | 0.93 | 1.66 | % | 0 | 0 | 0.36 | 0.10 | 0.01 | -0.06 | 5/9/2025 4:00:02 PM EST | |||
| 285.00 | 0.00 | 1.30 | % | 0 | 0 | 0.38 | 0.07 | 0.00 | -0.05 | 5/9/2025 4:00:02 PM EST | |||
| 290.00 | 0.00 | 1.29 | % | 0 | 0 | 0.42 | 0.06 | 0.00 | -0.04 | 5/9/2025 4:00:02 PM EST | |||
| 295.00 | 0.00 | 2.12 | % | 0 | 0 | 0.51 | 0.04 | 0.00 | -0.03 | 5/9/2025 4:00:02 PM EST | |||
| 300.00 | 0.00 | 2.69 | % | 0 | 0 | 0.54 | 0.03 | 0.00 | -0.02 | 5/9/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 0.95 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:02 PM EST | |||
| 125.00 | 0.00 | 0.95 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:02 PM EST | |||
| 130.00 | 0.02 | 0.95 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.01 | 5/9/2025 4:00:02 PM EST | |||
| 135.00 | 0.00 | 2.34 | % | 0 | 0 | 1.06 | -0.01 | 0.00 | -0.01 | 5/9/2025 4:00:02 PM EST | |||
| 140.00 | 0.00 | 2.40 | % | 0 | 0 | 1.00 | -0.01 | 0.00 | -0.01 | 5/9/2025 4:00:02 PM EST | |||
| 145.00 | 0.00 | 1.00 | % | 0 | 0 | 0.78 | -0.01 | 0.00 | -0.02 | 5/9/2025 4:00:02 PM EST | |||
| 150.00 | 0.00 | 1.06 | % | 0 | 0 | 0.74 | -0.02 | 0.00 | -0.02 | 5/9/2025 4:00:02 PM EST | |||
| 155.00 | 0.00 | 1.14 | % | 0 | 0 | 0.71 | -0.02 | 0.00 | -0.03 | 5/9/2025 4:00:02 PM EST | |||
| 160.00 | 0.00 | 1.45 | % | 0 | 0 | 0.70 | -0.03 | 0.00 | -0.03 | 5/9/2025 4:00:02 PM EST | |||
| 165.00 | 0.00 | 1.36 | % | 0 | 0 | 0.64 | -0.04 | 0.00 | -0.04 | 5/9/2025 4:00:02 PM EST | |||
| 170.00 | 0.00 | 1.34 | % | 0 | 0 | 0.59 | -0.05 | 0.00 | -0.05 | 5/9/2025 4:00:02 PM EST | |||
| 175.00 | 0.00 | 1.45 | % | 0 | 0 | 0.56 | -0.06 | 0.00 | -0.06 | 5/9/2025 4:00:02 PM EST | |||
| 180.00 | 1.16 | 1.79 | % | 0 | 0 | 0.52 | -0.08 | 0.00 | -0.08 | 5/9/2025 4:00:02 PM EST | |||
| 185.00 | 1.29 | 2.35 | % | 0 | 0 | 0.50 | -0.10 | 0.00 | -0.08 | 5/9/2025 4:00:02 PM EST | |||
| 190.00 | 1.67 | 2.81 | % | 0 | 0 | 0.49 | -0.11 | 0.00 | -0.09 | 5/9/2025 4:00:02 PM EST | |||
| 195.00 | 2.19 | 3.85 | % | 0 | 0 | 0.48 | -0.13 | 0.01 | -0.10 | 5/9/2025 4:00:02 PM EST | |||
| 200.00 | 2.82 | 3.85 | % | 0 | 0 | 0.45 | -0.16 | 0.01 | -0.10 | 5/9/2025 4:00:02 PM EST | |||
| 205.00 | 3.60 | 4.55 | % | 0 | 0 | 0.44 | -0.19 | 0.01 | -0.11 | 5/9/2025 4:00:02 PM EST | |||
| 210.00 | 4.75 | 5.40 | % | 0 | 0 | 0.43 | -0.23 | 0.01 | -0.12 | 5/9/2025 4:00:02 PM EST | |||
| 215.00 | 6.05 | 6.55 | % | 0 | 0 | 0.42 | -0.27 | 0.01 | -0.13 | 5/9/2025 4:00:02 PM EST | |||
| 220.00 | 7.40 | 8.00 | 7.95 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.32 | 0.01 | -0.13 | 5/8/2025 | 5/9/2025 4:00:02 PM EST |
| 225.00 | 8.90 | 9.75 | % | 0 | 0 | 0.40 | -0.37 | 0.01 | -0.14 | 5/9/2025 4:00:02 PM EST | |||
| 230.00 | 11.05 | 11.70 | 11.45 | -0.12 | -1.04% | 20 | 1 | 0.39 | -0.43 | 0.01 | -0.14 | 5/9/2025 | 5/9/2025 4:00:02 PM EST |
| 235.00 | 13.10 | 14.00 | 15.75 | 0.00 | 0.00% | 0 | 1 | 0.38 | -0.49 | 0.01 | -0.14 | 5/8/2025 | 5/9/2025 4:00:02 PM EST |
| 240.00 | 15.60 | 17.05 | % | 0 | 0 | 0.38 | -0.55 | 0.01 | -0.13 | 5/9/2025 4:00:02 PM EST | |||
| 245.00 | 18.00 | 20.25 | % | 0 | 0 | 0.36 | -0.61 | 0.01 | -0.13 | 5/9/2025 4:00:02 PM EST | |||
| 250.00 | 20.85 | 23.45 | % | 0 | 0 | 0.35 | -0.67 | 0.01 | -0.12 | 5/9/2025 4:00:02 PM EST | |||
| 255.00 | 24.35 | 28.20 | % | 0 | 0 | 0.35 | -0.73 | 0.01 | -0.11 | 5/9/2025 4:00:02 PM EST | |||
| 260.00 | 28.65 | 30.90 | % | 0 | 0 | 0.35 | -0.78 | 0.01 | -0.10 | 5/9/2025 4:00:02 PM EST | |||
| 265.00 | 32.80 | 35.20 | % | 0 | 0 | 0.34 | -0.82 | 0.01 | -0.08 | 5/9/2025 4:00:02 PM EST | |||
| 270.00 | 37.10 | 39.50 | % | 0 | 0 | 0.33 | -0.85 | 0.01 | -0.07 | 5/9/2025 4:00:02 PM EST | |||
| 275.00 | 41.50 | 45.15 | % | 0 | 0 | 0.44 | -0.88 | 0.01 | -0.06 | 5/9/2025 4:00:02 PM EST | |||
| 280.00 | 46.15 | 49.25 | % | 0 | 0 | 0.46 | -0.90 | 0.01 | -0.06 | 5/9/2025 4:00:02 PM EST | |||
| 285.00 | 50.85 | 54.05 | % | 0 | 0 | 0.48 | -0.93 | 0.00 | -0.05 | 5/9/2025 4:00:02 PM EST | |||
| 290.00 | 55.55 | 59.00 | % | 0 | 0 | 0.52 | -0.94 | 0.00 | -0.04 | 5/9/2025 4:00:02 PM EST | |||
| 295.00 | 60.00 | 63.70 | % | 0 | 0 | 0.54 | -0.96 | 0.00 | -0.03 | 5/9/2025 4:00:02 PM EST | |||
| 300.00 | 64.95 | 68.60 | % | 0 | 0 | 0.56 | -0.97 | 0.00 | -0.02 | 5/9/2025 4:00:02 PM EST |