Options Chain for ROYAL CARIBBEAN GROUP COM (RCL) - $240.12 as of 5/27/2025 3:30:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 199.40 | 202.30 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 60.00 | 194.20 | 197.35 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 65.00 | 189.15 | 192.35 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 70.00 | 184.25 | 187.30 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 75.00 | 179.45 | 182.05 | 181.10 | 0.00 | 0.00% | 0 | 7 | 1.81 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 5/27/2025 1:59:06 PM EST |
| 80.00 | 174.20 | 177.20 | 143.37 | 0.00 | 0.00% | 0 | 39 | 1.79 | 1.00 | 0.00 | 0.00 | 3/6/2025 | 5/27/2025 1:59:06 PM EST |
| 85.00 | 169.50 | 172.15 | 144.80 | 0.00 | 0.00% | 0 | 15 | 1.70 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/27/2025 1:59:06 PM EST |
| 90.00 | 164.20 | 167.10 | 52.25 | 0.00 | 0.00% | 0 | 17 | 1.65 | 1.00 | 0.00 | 0.00 | 4/22/2024 | 5/27/2025 1:59:06 PM EST |
| 95.00 | 159.30 | 162.25 | 143.40 | 0.00 | 0.00% | 0 | 2 | 1.54 | 1.00 | 0.00 | 0.00 | 2/27/2025 | 5/27/2025 1:59:06 PM EST |
| 100.00 | 154.40 | 157.15 | 158.05 | 0.00 | 0.00% | 0 | 18 | 1.44 | 1.00 | 0.00 | 0.00 | 2/11/2025 | 5/27/2025 1:59:06 PM EST |
| 105.00 | 149.90 | 152.10 | 156.45 | 0.00 | 0.00% | 0 | 3 | 1.42 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 5/27/2025 1:59:06 PM EST |
| 110.00 | 144.50 | 147.40 | 70.00 | 0.00 | 0.00% | 0 | 1 | 1.37 | 1.00 | 0.00 | 0.00 | 10/2/2024 | 5/27/2025 1:59:06 PM EST |
| 115.00 | 139.95 | 141.90 | 50.95 | 0.00 | 0.00% | 0 | 5 | 1.16 | 1.00 | 0.00 | -0.01 | 7/25/2024 | 5/27/2025 1:59:06 PM EST |
| 120.00 | 135.00 | 137.00 | 136.00 | -3.30 | -2.37% | 1 | 10 | 1.11 | 1.00 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 125.00 | 130.00 | 131.90 | 59.10 | 0.00 | 0.00% | 0 | 15 | 1.07 | 0.99 | 0.00 | -0.01 | 4/4/2025 | 5/27/2025 1:59:06 PM EST |
| 130.00 | 125.10 | 127.10 | 81.65 | 0.00 | 0.00% | 0 | 15 | 1.13 | 0.99 | 0.00 | -0.02 | 4/29/2025 | 5/27/2025 1:59:06 PM EST |
| 135.00 | 120.20 | 121.90 | 124.75 | 0.00 | 0.00% | 0 | 4 | 1.02 | 0.99 | 0.00 | -0.02 | 2/14/2025 | 5/27/2025 1:59:06 PM EST |
| 140.00 | 115.35 | 117.00 | 53.90 | 0.00 | 0.00% | 0 | 21 | 0.96 | 0.99 | 0.00 | -0.02 | 4/8/2025 | 5/27/2025 1:59:06 PM EST |
| 145.00 | 110.10 | 112.10 | 54.45 | 0.00 | 0.00% | 0 | 732 | 0.88 | 0.99 | 0.00 | -0.03 | 4/10/2025 | 5/27/2025 1:59:06 PM EST |
| 150.00 | 105.45 | 107.30 | 102.03 | 0.00 | 0.00% | 0 | 16 | 0.87 | 0.98 | 0.00 | -0.03 | 5/14/2025 | 5/27/2025 1:59:06 PM EST |
| 155.00 | 100.20 | 102.30 | 58.70 | 0.00 | 0.00% | 0 | 29 | 0.85 | 0.98 | 0.00 | -0.03 | 4/29/2025 | 5/27/2025 1:59:06 PM EST |
| 160.00 | 95.65 | 97.40 | 96.49 | +25.03 | +35.03% | 1 | 16 | 0.79 | 0.98 | 0.00 | -0.04 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 165.00 | 90.20 | 92.65 | 83.74 | 0.00 | 0.00% | 0 | 12 | 0.77 | 0.97 | 0.00 | -0.04 | 5/13/2025 | 5/27/2025 1:59:06 PM EST |
| 170.00 | 85.50 | 87.85 | 36.40 | 0.00 | 0.00% | 0 | 26 | 0.72 | 0.96 | 0.00 | -0.05 | 4/10/2025 | 5/27/2025 1:59:06 PM EST |
| 175.00 | 80.90 | 82.70 | 74.00 | 0.00 | 0.00% | 0 | 94 | 0.67 | 0.96 | 0.00 | -0.05 | 5/13/2025 | 5/27/2025 1:59:06 PM EST |
| 180.00 | 75.65 | 77.80 | 53.45 | 0.00 | 0.00% | 0 | 70 | 0.65 | 0.95 | 0.00 | -0.07 | 5/5/2025 | 5/27/2025 1:59:06 PM EST |
| 185.00 | 70.85 | 73.15 | 66.13 | 0.00 | 0.00% | 0 | 63 | 0.62 | 0.94 | 0.00 | -0.07 | 5/13/2025 | 5/27/2025 1:59:06 PM EST |
| 190.00 | 66.55 | 68.20 | 63.25 | +25.15 | +66.01% | 2 | 58 | 0.47 | 0.93 | 0.00 | -0.08 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 195.00 | 61.90 | 63.25 | 50.80 | 0.00 | 0.00% | 0 | 66 | 0.49 | 0.92 | 0.00 | -0.08 | 5/12/2025 | 5/27/2025 1:59:06 PM EST |
| 200.00 | 57.00 | 58.60 | 43.40 | 0.00 | 0.00% | 0 | 169 | 0.46 | 0.91 | 0.00 | -0.09 | 5/23/2025 | 5/27/2025 1:59:06 PM EST |
| 210.00 | 48.10 | 48.65 | 33.65 | 0.00 | 0.00% | 0 | 284 | 0.43 | 0.89 | 0.00 | -0.09 | 5/21/2025 | 5/27/2025 1:59:06 PM EST |
| 220.00 | 38.60 | 39.85 | 27.50 | 0.00 | 0.00% | 0 | 268 | 0.41 | 0.85 | 0.01 | -0.10 | 5/23/2025 | 5/27/2025 1:59:06 PM EST |
| 230.00 | 31.10 | 31.65 | 29.03 | +8.42 | +40.86% | 2 | 612 | 0.42 | 0.79 | 0.01 | -0.11 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 240.00 | 23.40 | 24.25 | 23.22 | +8.55 | +58.29% | 8 | 215 | 0.39 | 0.71 | 0.01 | -0.12 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 250.00 | 17.40 | 17.85 | 17.87 | +7.95 | +80.15% | 24 | 957 | 0.38 | 0.60 | 0.01 | -0.13 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 260.00 | 12.05 | 12.55 | 12.50 | +6.19 | +98.10% | 16 | 896 | 0.36 | 0.48 | 0.01 | -0.13 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 270.00 | 8.05 | 8.35 | 8.35 | +4.40 | +111.40% | 47 | 229 | 0.35 | 0.37 | 0.01 | -0.12 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 280.00 | 5.20 | 5.30 | 5.35 | +2.90 | +118.37% | 102 | 318 | 0.35 | 0.27 | 0.01 | -0.11 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 290.00 | 3.20 | 3.40 | 3.10 | +1.58 | +103.95% | 1 | 289 | 0.35 | 0.19 | 0.01 | -0.09 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 300.00 | 1.90 | 2.13 | 2.10 | +1.17 | +125.81% | 13 | 732 | 0.34 | 0.13 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 310.00 | 1.25 | 1.38 | 0.58 | 0.00 | 0.00% | 0 | 270 | 0.36 | 0.09 | 0.00 | -0.05 | 5/23/2025 | 5/27/2025 1:59:06 PM EST |
| 320.00 | 0.72 | 0.92 | 0.93 | 0.00 | 0.00% | 0 | 54 | 0.36 | 0.05 | 0.00 | -0.04 | 4/29/2025 | 5/27/2025 1:59:06 PM EST |
| 330.00 | 0.12 | 0.80 | 2.72 | 0.00 | 0.00% | 0 | 18 | 0.34 | 0.04 | 0.00 | -0.03 | 2/25/2025 | 5/27/2025 1:59:06 PM EST |
| 340.00 | 0.07 | 0.60 | 0.58 | 0.00 | 0.00% | 0 | 2 | 0.36 | 0.02 | 0.00 | -0.02 | 3/20/2025 | 5/27/2025 1:59:06 PM EST |
| 350.00 | 0.02 | 0.46 | 1.77 | 0.00 | 0.00% | 0 | 2 | 0.36 | 0.01 | 0.00 | -0.01 | 2/25/2025 | 5/27/2025 1:59:06 PM EST |
| 360.00 | 0.01 | 0.38 | 4.10 | 0.00 | 0.00% | 0 | 2 | 0.37 | 0.01 | 0.00 | -0.01 | 1/28/2025 | 5/27/2025 1:59:06 PM EST |
| 370.00 | 0.02 | 0.60 | 0.16 | 0.00 | 0.00% | 0 | 13 | 0.42 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 1:59:06 PM EST |
| 380.00 | 0.00 | 1.32 | 2.50 | 0.00 | 0.00% | 0 | 3 | 0.61 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 5/27/2025 1:59:06 PM EST |
| 390.00 | 0.00 | 0.76 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 400.00 | 0.00 | 0.74 | 1.03 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 5/27/2025 1:59:06 PM EST |
| 410.00 | 0.00 | 0.73 | 0.27 | 0.00 | 0.00% | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 5/27/2025 1:59:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.34 | 0.47 | 0.00 | 0.00% | 0 | 28 | 1.83 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 5/27/2025 1:59:06 PM EST |
| 60.00 | 0.00 | 0.98 | 0.32 | 0.00 | 0.00% | 0 | 17 | 2.03 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 5/27/2025 1:59:06 PM EST |
| 65.00 | 0.00 | 0.54 | 0.62 | 0.00 | 0.00% | 0 | 4 | 1.75 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 5/27/2025 1:59:06 PM EST |
| 70.00 | 0.00 | 0.74 | 0.97 | 0.00 | 0.00% | 0 | 19 | 1.74 | 0.00 | 0.00 | 0.00 | 5/13/2024 | 5/27/2025 1:59:06 PM EST |
| 75.00 | 0.00 | 0.58 | 0.38 | 0.00 | 0.00% | 0 | 15 | 1.59 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/27/2025 1:59:06 PM EST |
| 80.00 | 0.00 | 1.10 | 1.56 | 0.00 | 0.00% | 0 | 61 | 1.67 | 0.00 | 0.00 | 0.00 | 8/2/2024 | 5/27/2025 1:59:06 PM EST |
| 85.00 | 0.00 | 0.75 | 0.57 | 0.00 | 0.00% | 0 | 17 | 1.49 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 5/27/2025 1:59:06 PM EST |
| 90.00 | 0.00 | 0.57 | 2.54 | 0.00 | 0.00% | 0 | 5 | 1.36 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 5/27/2025 1:59:06 PM EST |
| 95.00 | 0.00 | 0.59 | 1.25 | 0.00 | 0.00% | 0 | 29 | 1.30 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 5/27/2025 1:59:06 PM EST |
| 100.00 | 0.00 | 0.79 | 0.52 | 0.00 | 0.00% | 0 | 30 | 1.30 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 5/27/2025 1:59:06 PM EST |
| 105.00 | 0.01 | 0.44 | 0.82 | 0.00 | 0.00% | 0 | 43 | 0.94 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/27/2025 1:59:06 PM EST |
| 110.00 | 0.00 | 0.81 | 0.01 | 0.00 | 0.00% | 0 | 7 | 1.18 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 1:59:06 PM EST |
| 115.00 | 0.03 | 0.31 | 0.92 | 0.00 | 0.00% | 0 | 57 | 0.86 | 0.00 | 0.00 | -0.01 | 4/23/2025 | 5/27/2025 1:59:06 PM EST |
| 120.00 | 0.15 | 0.25 | 0.19 | -0.01 | -5.00% | 100 | 2,344 | 0.87 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 125.00 | 0.04 | 0.45 | 0.33 | 0.00 | 0.00% | 0 | 119 | 0.81 | -0.01 | 0.00 | -0.01 | 5/12/2025 | 5/27/2025 1:59:06 PM EST |
| 130.00 | 0.06 | 0.52 | 0.31 | 0.00 | 0.00% | 0 | 144 | 0.79 | -0.01 | 0.00 | -0.02 | 5/12/2025 | 5/27/2025 1:59:06 PM EST |
| 135.00 | 0.09 | 0.59 | 0.29 | 0.00 | 0.00% | 0 | 155 | 0.78 | -0.01 | 0.00 | -0.02 | 5/14/2025 | 5/27/2025 1:59:06 PM EST |
| 140.00 | 0.14 | 0.66 | 0.33 | 0.00 | 0.00% | 0 | 85 | 0.76 | -0.01 | 0.00 | -0.02 | 5/14/2025 | 5/27/2025 1:59:06 PM EST |
| 145.00 | 0.14 | 0.76 | 1.08 | 0.00 | 0.00% | 0 | 90 | 0.73 | -0.01 | 0.00 | -0.03 | 4/29/2025 | 5/27/2025 1:59:06 PM EST |
| 150.00 | 0.01 | 0.84 | 1.10 | 0.00 | 0.00% | 0 | 164 | 0.63 | -0.02 | 0.00 | -0.03 | 5/5/2025 | 5/27/2025 1:59:06 PM EST |
| 155.00 | 0.24 | 0.91 | 1.30 | 0.00 | 0.00% | 0 | 94 | 0.69 | -0.02 | 0.00 | -0.03 | 5/2/2025 | 5/27/2025 1:59:06 PM EST |
| 160.00 | 0.29 | 0.99 | 1.04 | 0.00 | 0.00% | 0 | 117 | 0.67 | -0.02 | 0.00 | -0.04 | 5/16/2025 | 5/27/2025 1:59:06 PM EST |
| 165.00 | 0.32 | 1.07 | 0.72 | 0.00 | 0.00% | 0 | 196 | 0.64 | -0.03 | 0.00 | -0.04 | 5/21/2025 | 5/27/2025 1:59:06 PM EST |
| 170.00 | 0.33 | 1.16 | 0.65 | 0.00 | 0.00% | 0 | 192 | 0.61 | -0.04 | 0.00 | -0.05 | 5/19/2025 | 5/27/2025 1:59:06 PM EST |
| 175.00 | 0.55 | 1.30 | 0.57 | 0.00 | 0.00% | 0 | 104 | 0.60 | -0.04 | 0.00 | -0.05 | 5/20/2025 | 5/27/2025 1:59:06 PM EST |
| 180.00 | 0.59 | 1.04 | 0.83 | -0.84 | -50.30% | 5 | 108 | 0.55 | -0.05 | 0.00 | -0.07 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 185.00 | 0.78 | 1.10 | 1.80 | 0.00 | 0.00% | 0 | 89 | 0.53 | -0.06 | 0.00 | -0.07 | 5/21/2025 | 5/27/2025 1:59:06 PM EST |
| 190.00 | 0.99 | 1.18 | 1.10 | -0.85 | -43.59% | 53 | 188 | 0.52 | -0.07 | 0.00 | -0.08 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 195.00 | 1.31 | 1.40 | 1.31 | -0.93 | -41.52% | 11 | 145 | 0.50 | -0.08 | 0.00 | -0.08 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 200.00 | 1.57 | 1.65 | 1.59 | -1.16 | -42.19% | 52 | 242 | 0.48 | -0.09 | 0.00 | -0.09 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 210.00 | 2.28 | 2.38 | 2.33 | -1.69 | -42.04% | 11 | 182 | 0.45 | -0.11 | 0.00 | -0.09 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 220.00 | 3.40 | 3.55 | 3.43 | -3.87 | -53.02% | 17 | 403 | 0.43 | -0.15 | 0.01 | -0.10 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 230.00 | 5.10 | 5.30 | 5.33 | -3.92 | -42.38% | 16 | 500 | 0.41 | -0.21 | 0.01 | -0.11 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 240.00 | 7.65 | 7.90 | 7.69 | -5.31 | -40.85% | 29 | 563 | 0.39 | -0.29 | 0.01 | -0.12 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 250.00 | 11.20 | 12.40 | 11.40 | -6.87 | -37.61% | 17 | 176 | 0.38 | -0.40 | 0.01 | -0.13 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 260.00 | 15.90 | 16.35 | 15.95 | -9.80 | -38.06% | 65 | 70 | 0.37 | -0.52 | 0.01 | -0.13 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 270.00 | 21.75 | 23.30 | 21.65 | -0.75 | -3.35% | 26 | 237 | 0.36 | -0.63 | 0.01 | -0.12 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 280.00 | 28.85 | 30.10 | 61.50 | 0.00 | 0.00% | 0 | 70 | 0.38 | -0.73 | 0.01 | -0.11 | 5/1/2025 | 5/27/2025 1:59:06 PM EST |
| 290.00 | 36.95 | 38.65 | 64.85 | 0.00 | 0.00% | 0 | 3 | 0.36 | -0.81 | 0.01 | -0.09 | 5/6/2025 | 5/27/2025 1:59:06 PM EST |
| 300.00 | 45.85 | 46.45 | 85.10 | 0.00 | 0.00% | 0 | 1 | 0.37 | -0.87 | 0.01 | -0.07 | 4/29/2025 | 5/27/2025 1:59:06 PM EST |
| 310.00 | 54.60 | 56.65 | 82.10 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.91 | 0.00 | -0.05 | 5/2/2025 | 5/27/2025 1:59:06 PM EST |
| 320.00 | 63.85 | 66.25 | % | 0 | 0 | 0.48 | -0.95 | 0.00 | -0.04 | 5/27/2025 1:59:06 PM EST | |||
| 330.00 | 73.50 | 76.10 | 154.90 | 0.00 | 0.00% | 0 | 0 | 0.53 | -0.96 | 0.00 | -0.03 | 4/7/2025 | 5/27/2025 1:59:06 PM EST |
| 340.00 | 83.20 | 86.35 | % | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.02 | 5/27/2025 1:59:06 PM EST | |||
| 350.00 | 93.20 | 96.20 | 172.70 | 0.00 | 0.00% | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.01 | 4/7/2025 | 5/27/2025 1:59:06 PM EST |
| 360.00 | 103.05 | 106.30 | 107.60 | 0.00 | 0.00% | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 2/20/2025 | 5/27/2025 1:59:06 PM EST |
| 370.00 | 113.15 | 116.25 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 380.00 | 123.10 | 126.25 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 390.00 | 133.10 | 136.20 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 400.00 | 143.15 | 146.05 | 135.05 | 0.00 | 0.00% | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 2/3/2025 | 5/27/2025 1:59:06 PM EST |
| 410.00 | 153.20 | 156.25 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST |