Options Chain for ROYAL CARIBBEAN GROUP COM (RCL) - $256.97 as of 5/30/2025 9:41:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 125.00 | 128.90 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 135.00 | 120.00 | 123.90 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 140.00 | 115.00 | 118.95 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 145.00 | 110.00 | 113.95 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 150.00 | 105.55 | 109.00 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 155.00 | 100.60 | 104.05 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 160.00 | 95.70 | 99.15 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 165.00 | 90.75 | 94.20 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 170.00 | 85.85 | 89.30 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.01 | 5/30/2025 3:59:58 PM EST | |||
| 175.00 | 80.90 | 84.35 | % | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.01 | 5/30/2025 3:59:58 PM EST | |||
| 180.00 | 76.00 | 79.50 | % | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.01 | 5/30/2025 3:59:58 PM EST | |||
| 185.00 | 71.15 | 74.60 | % | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.01 | 5/30/2025 3:59:58 PM EST | |||
| 190.00 | 66.25 | 69.75 | % | 0 | 0 | 0.71 | 0.98 | 0.00 | -0.02 | 5/30/2025 3:59:58 PM EST | |||
| 195.00 | 61.45 | 64.90 | % | 0 | 0 | 0.68 | 0.97 | 0.00 | -0.03 | 5/30/2025 3:59:58 PM EST | |||
| 200.00 | 56.60 | 60.10 | % | 0 | 0 | 0.64 | 0.96 | 0.00 | -0.04 | 5/30/2025 3:59:58 PM EST | |||
| 205.00 | 51.85 | 55.30 | % | 0 | 0 | 0.59 | 0.95 | 0.00 | -0.05 | 5/30/2025 3:59:58 PM EST | |||
| 210.00 | 47.15 | 50.65 | % | 0 | 0 | 0.58 | 0.93 | 0.00 | -0.06 | 5/30/2025 3:59:58 PM EST | |||
| 215.00 | 42.50 | 46.05 | % | 0 | 0 | 0.49 | 0.90 | 0.00 | -0.09 | 5/30/2025 3:59:58 PM EST | |||
| 220.00 | 38.05 | 41.55 | % | 0 | 0 | 0.39 | 0.88 | 0.01 | -0.10 | 5/30/2025 3:59:58 PM EST | |||
| 225.00 | 33.70 | 37.25 | % | 0 | 0 | 0.40 | 0.85 | 0.01 | -0.11 | 5/30/2025 3:59:58 PM EST | |||
| 230.00 | 29.80 | 33.00 | % | 0 | 0 | 0.40 | 0.81 | 0.01 | -0.13 | 5/30/2025 3:59:58 PM EST | |||
| 235.00 | 26.15 | 29.05 | % | 0 | 0 | 0.40 | 0.77 | 0.01 | -0.14 | 5/30/2025 3:59:58 PM EST | |||
| 240.00 | 22.05 | 24.50 | 23.18 | % | 1 | 0 | 0.38 | 0.72 | 0.01 | -0.15 | 5/30/2025 | 5/30/2025 3:59:58 PM EST | |
| 245.00 | 18.85 | 21.00 | % | 0 | 0 | 0.37 | 0.67 | 0.01 | -0.15 | 5/30/2025 3:59:58 PM EST | |||
| 250.00 | 15.55 | 17.75 | % | 0 | 0 | 0.37 | 0.62 | 0.01 | -0.16 | 5/30/2025 3:59:58 PM EST | |||
| 255.00 | 12.95 | 14.80 | % | 0 | 0 | 0.37 | 0.55 | 0.01 | -0.16 | 5/30/2025 3:59:58 PM EST | |||
| 260.00 | 9.65 | 12.65 | % | 0 | 0 | 0.36 | 0.49 | 0.01 | -0.16 | 5/30/2025 3:59:58 PM EST | |||
| 265.00 | 7.75 | 10.00 | % | 0 | 0 | 0.35 | 0.43 | 0.01 | -0.15 | 5/30/2025 3:59:58 PM EST | |||
| 270.00 | 6.25 | 7.85 | 7.45 | +1.35 | +22.14% | 41 | 2 | 0.35 | 0.36 | 0.01 | -0.14 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 275.00 | 4.90 | 6.20 | 5.35 | +0.90 | +20.23% | 2 | 1 | 0.35 | 0.30 | 0.01 | -0.13 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 280.00 | 3.55 | 4.90 | 4.15 | +0.70 | +20.29% | 1 | 2 | 0.34 | 0.24 | 0.01 | -0.11 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 285.00 | 2.15 | 3.85 | % | 0 | 0 | 0.33 | 0.19 | 0.01 | -0.10 | 5/30/2025 3:59:58 PM EST | |||
| 290.00 | 0.77 | 3.15 | % | 0 | 0 | 0.31 | 0.15 | 0.01 | -0.08 | 5/30/2025 3:59:58 PM EST | |||
| 295.00 | 0.80 | 3.25 | % | 0 | 0 | 0.35 | 0.12 | 0.01 | -0.07 | 5/30/2025 3:59:58 PM EST | |||
| 300.00 | 0.00 | 3.10 | % | 0 | 0 | 0.39 | 0.09 | 0.01 | -0.06 | 5/30/2025 3:59:58 PM EST | |||
| 305.00 | 0.00 | 2.88 | % | 0 | 0 | 0.42 | 0.07 | 0.00 | -0.05 | 5/30/2025 3:59:58 PM EST | |||
| 310.00 | 0.00 | 1.72 | % | 0 | 0 | 0.43 | 0.05 | 0.00 | -0.04 | 5/30/2025 3:59:58 PM EST | |||
| 315.00 | 0.00 | 2.08 | 0.72 | % | 3 | 0 | 0.40 | 0.04 | 0.00 | -0.03 | 5/30/2025 | 5/30/2025 3:59:58 PM EST | |
| 320.00 | 0.00 | 1.48 | % | 0 | 0 | 0.39 | 0.03 | 0.00 | -0.03 | 5/30/2025 3:59:58 PM EST | |||
| 325.00 | 0.00 | 2.43 | % | 0 | 0 | 0.40 | 0.02 | 0.00 | -0.02 | 5/30/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 0.52 | 0.15 | % | 2 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:58 PM EST | |
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 140.00 | 0.00 | 2.23 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 145.00 | 0.00 | 2.25 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 150.00 | 0.00 | 2.28 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 155.00 | 0.00 | 2.32 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 160.00 | 0.00 | 2.35 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 165.00 | 0.00 | 2.38 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 170.00 | 0.00 | 2.44 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.01 | 5/30/2025 3:59:58 PM EST | |||
| 175.00 | 0.00 | 2.49 | % | 0 | 0 | 0.85 | -0.01 | 0.00 | -0.01 | 5/30/2025 3:59:58 PM EST | |||
| 180.00 | 0.00 | 2.57 | % | 0 | 0 | 0.81 | -0.01 | 0.00 | -0.01 | 5/30/2025 3:59:58 PM EST | |||
| 185.00 | 0.00 | 2.65 | % | 0 | 0 | 0.77 | -0.01 | 0.00 | -0.01 | 5/30/2025 3:59:58 PM EST | |||
| 190.00 | 0.00 | 2.75 | % | 0 | 0 | 0.73 | -0.02 | 0.00 | -0.02 | 5/30/2025 3:59:58 PM EST | |||
| 195.00 | 0.00 | 2.90 | % | 0 | 0 | 0.69 | -0.03 | 0.00 | -0.03 | 5/30/2025 3:59:58 PM EST | |||
| 200.00 | 0.00 | 2.83 | % | 0 | 0 | 0.51 | -0.04 | 0.00 | -0.04 | 5/30/2025 3:59:58 PM EST | |||
| 205.00 | 0.00 | 2.20 | % | 0 | 0 | 0.51 | -0.05 | 0.00 | -0.05 | 5/30/2025 3:59:58 PM EST | |||
| 210.00 | 0.00 | 2.96 | % | 0 | 0 | 0.55 | -0.07 | 0.00 | -0.06 | 5/30/2025 3:59:58 PM EST | |||
| 215.00 | 0.22 | 3.35 | % | 0 | 0 | 0.37 | -0.10 | 0.00 | -0.09 | 5/30/2025 3:59:58 PM EST | |||
| 220.00 | 1.33 | 3.95 | % | 0 | 0 | 0.44 | -0.12 | 0.01 | -0.10 | 5/30/2025 3:59:58 PM EST | |||
| 225.00 | 1.47 | 3.70 | % | 0 | 0 | 0.39 | -0.15 | 0.01 | -0.11 | 5/30/2025 3:59:58 PM EST | |||
| 230.00 | 2.83 | 4.55 | % | 0 | 0 | 0.39 | -0.19 | 0.01 | -0.13 | 5/30/2025 3:59:58 PM EST | |||
| 235.00 | 4.10 | 5.65 | 5.00 | -0.76 | -13.20% | 12 | 9 | 0.40 | -0.23 | 0.01 | -0.14 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 240.00 | 5.30 | 6.95 | 6.19 | -1.01 | -14.03% | 12 | 9 | 0.39 | -0.28 | 0.01 | -0.15 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 245.00 | 6.70 | 8.55 | 9.10 | 0.00 | 0.00% | 0 | 2 | 0.38 | -0.33 | 0.01 | -0.15 | 5/29/2025 | 5/30/2025 3:59:58 PM EST |
| 250.00 | 8.45 | 10.45 | 10.25 | -0.55 | -5.10% | 1 | 1 | 0.38 | -0.38 | 0.01 | -0.16 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 255.00 | 10.25 | 12.40 | % | 0 | 0 | 0.36 | -0.45 | 0.01 | -0.16 | 5/30/2025 3:59:58 PM EST | |||
| 260.00 | 12.10 | 14.95 | % | 0 | 0 | 0.35 | -0.51 | 0.01 | -0.16 | 5/30/2025 3:59:58 PM EST | |||
| 265.00 | 15.05 | 17.40 | % | 0 | 0 | 0.34 | -0.57 | 0.01 | -0.15 | 5/30/2025 3:59:58 PM EST | |||
| 270.00 | 18.45 | 20.10 | % | 0 | 0 | 0.33 | -0.64 | 0.01 | -0.14 | 5/30/2025 3:59:58 PM EST | |||
| 275.00 | 21.65 | 24.65 | % | 0 | 0 | 0.34 | -0.70 | 0.01 | -0.13 | 5/30/2025 3:59:58 PM EST | |||
| 280.00 | 24.85 | 27.60 | % | 0 | 0 | 0.31 | -0.76 | 0.01 | -0.11 | 5/30/2025 3:59:58 PM EST | |||
| 285.00 | 29.20 | 31.95 | % | 0 | 0 | 0.32 | -0.81 | 0.01 | -0.10 | 5/30/2025 3:59:58 PM EST | |||
| 290.00 | 33.30 | 36.80 | % | 0 | 0 | 0.32 | -0.85 | 0.01 | -0.08 | 5/30/2025 3:59:58 PM EST | |||
| 295.00 | 37.80 | 41.30 | % | 0 | 0 | 0.41 | -0.88 | 0.01 | -0.07 | 5/30/2025 3:59:58 PM EST | |||
| 300.00 | 42.45 | 45.95 | % | 0 | 0 | 0.43 | -0.91 | 0.01 | -0.06 | 5/30/2025 3:59:58 PM EST | |||
| 305.00 | 47.25 | 50.70 | % | 0 | 0 | 0.45 | -0.93 | 0.00 | -0.05 | 5/30/2025 3:59:58 PM EST | |||
| 310.00 | 52.05 | 55.55 | % | 0 | 0 | 0.47 | -0.95 | 0.00 | -0.04 | 5/30/2025 3:59:58 PM EST | |||
| 315.00 | 56.95 | 60.40 | % | 0 | 0 | 0.49 | -0.96 | 0.00 | -0.03 | 5/30/2025 3:59:58 PM EST | |||
| 320.00 | 61.95 | 66.00 | % | 0 | 0 | 0.51 | -0.97 | 0.00 | -0.03 | 5/30/2025 3:59:58 PM EST | |||
| 325.00 | 66.85 | 70.80 | % | 0 | 0 | 0.54 | -0.98 | 0.00 | -0.02 | 5/30/2025 3:59:58 PM EST |