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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 134.10 | 137.65 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 125.00 | 129.05 | 132.45 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 130.00 | 123.85 | 127.65 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 135.00 | 119.20 | 122.65 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 140.00 | 114.05 | 117.65 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 145.00 | 108.75 | 112.65 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 150.00 | 104.10 | 107.70 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 155.00 | 99.20 | 102.75 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 160.00 | 94.05 | 97.75 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 165.00 | 89.35 | 92.70 | % | 0 | 0 | 0.95 | 0.99 | 0.00 | -0.01 | 5/27/2025 1:59:06 PM EST | |||
| 170.00 | 84.55 | 87.80 | % | 0 | 0 | 0.88 | 0.99 | 0.00 | -0.01 | 5/27/2025 1:59:06 PM EST | |||
| 175.00 | 79.65 | 82.85 | % | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.02 | 5/27/2025 1:59:06 PM EST | |||
| 180.00 | 74.60 | 78.00 | % | 0 | 0 | 0.78 | 0.98 | 0.00 | -0.03 | 5/27/2025 1:59:06 PM EST | |||
| 185.00 | 69.65 | 72.85 | % | 0 | 0 | 0.75 | 0.97 | 0.00 | -0.04 | 5/27/2025 1:59:06 PM EST | |||
| 190.00 | 64.75 | 68.00 | % | 0 | 0 | 0.71 | 0.97 | 0.00 | -0.04 | 5/27/2025 1:59:06 PM EST | |||
| 195.00 | 59.95 | 63.20 | % | 0 | 0 | 0.68 | 0.95 | 0.00 | -0.06 | 5/27/2025 1:59:06 PM EST | |||
| 200.00 | 55.20 | 58.35 | % | 0 | 0 | 0.64 | 0.95 | 0.00 | -0.06 | 5/27/2025 1:59:06 PM EST | |||
| 205.00 | 50.65 | 53.10 | % | 0 | 0 | 0.58 | 0.94 | 0.00 | -0.07 | 5/27/2025 1:59:06 PM EST | |||
| 210.00 | 46.10 | 48.50 | % | 0 | 0 | 0.56 | 0.92 | 0.00 | -0.08 | 5/27/2025 1:59:06 PM EST | |||
| 215.00 | 41.45 | 43.90 | 29.64 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.89 | 0.00 | -0.10 | 5/23/2025 | 5/27/2025 1:59:06 PM EST |
| 220.00 | 36.55 | 40.10 | % | 0 | 0 | 0.34 | 0.88 | 0.01 | -0.10 | 5/27/2025 1:59:06 PM EST | |||
| 225.00 | 31.80 | 35.45 | % | 0 | 0 | 0.37 | 0.85 | 0.01 | -0.11 | 5/27/2025 1:59:06 PM EST | |||
| 230.00 | 27.80 | 29.95 | % | 0 | 0 | 0.40 | 0.82 | 0.01 | -0.12 | 5/27/2025 1:59:06 PM EST | |||
| 235.00 | 25.10 | 25.80 | % | 0 | 0 | 0.40 | 0.78 | 0.01 | -0.13 | 5/27/2025 1:59:06 PM EST | |||
| 240.00 | 20.45 | 22.05 | 17.75 | +5.85 | +49.16% | 1 | 2 | 0.39 | 0.73 | 0.01 | -0.14 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 245.00 | 18.10 | 19.00 | 9.25 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.67 | 0.01 | -0.15 | 5/23/2025 | 5/27/2025 1:59:06 PM EST |
| 250.00 | 14.95 | 15.55 | 7.20 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.61 | 0.01 | -0.16 | 5/23/2025 | 5/27/2025 1:59:06 PM EST |
| 255.00 | 11.20 | 12.65 | % | 0 | 0 | 0.36 | 0.54 | 0.01 | -0.16 | 5/27/2025 1:59:06 PM EST | |||
| 260.00 | 8.70 | 10.15 | % | 0 | 0 | 0.36 | 0.47 | 0.01 | -0.16 | 5/27/2025 1:59:06 PM EST | |||
| 265.00 | 6.95 | 8.10 | % | 0 | 0 | 0.35 | 0.40 | 0.01 | -0.15 | 5/27/2025 1:59:06 PM EST | |||
| 270.00 | 5.55 | 6.85 | % | 0 | 0 | 0.35 | 0.34 | 0.01 | -0.14 | 5/27/2025 1:59:06 PM EST | |||
| 275.00 | 4.15 | 5.35 | % | 0 | 0 | 0.35 | 0.28 | 0.01 | -0.13 | 5/27/2025 1:59:06 PM EST | |||
| 280.00 | 2.80 | 3.80 | % | 0 | 0 | 0.34 | 0.22 | 0.01 | -0.12 | 5/27/2025 1:59:06 PM EST | |||
| 285.00 | 1.78 | 3.05 | % | 0 | 0 | 0.33 | 0.18 | 0.01 | -0.10 | 5/27/2025 1:59:06 PM EST | |||
| 290.00 | 1.32 | 2.28 | % | 0 | 0 | 0.33 | 0.14 | 0.01 | -0.08 | 5/27/2025 1:59:06 PM EST | |||
| 295.00 | 0.94 | 1.93 | % | 0 | 0 | 0.36 | 0.11 | 0.01 | -0.07 | 5/27/2025 1:59:06 PM EST | |||
| 300.00 | 0.65 | 1.25 | % | 0 | 0 | 0.34 | 0.08 | 0.01 | -0.06 | 5/27/2025 1:59:06 PM EST | |||
| 305.00 | 0.48 | 0.96 | % | 0 | 0 | 0.34 | 0.07 | 0.00 | -0.05 | 5/27/2025 1:59:06 PM EST | |||
| 310.00 | 0.33 | 0.79 | % | 0 | 0 | 0.35 | 0.05 | 0.00 | -0.04 | 5/27/2025 1:59:06 PM EST | |||
| 315.00 | 0.00 | 0.77 | % | 0 | 0 | 0.40 | 0.03 | 0.00 | -0.03 | 5/27/2025 1:59:06 PM EST | |||
| 320.00 | 0.00 | 0.97 | % | 0 | 0 | 0.44 | 0.02 | 0.00 | -0.02 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 1.34 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 125.00 | 0.00 | 1.34 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 145.00 | 0.00 | 1.38 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 150.00 | 0.00 | 1.39 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 155.00 | 0.00 | 1.41 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 160.00 | 0.00 | 1.47 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 165.00 | 0.00 | 0.95 | % | 0 | 0 | 0.81 | -0.01 | 0.00 | -0.01 | 5/27/2025 1:59:06 PM EST | |||
| 170.00 | 0.00 | 1.54 | % | 0 | 0 | 0.84 | -0.01 | 0.00 | -0.01 | 5/27/2025 1:59:06 PM EST | |||
| 175.00 | 0.00 | 1.04 | % | 0 | 0 | 0.73 | -0.01 | 0.00 | -0.02 | 5/27/2025 1:59:06 PM EST | |||
| 180.00 | 0.03 | 1.11 | % | 0 | 0 | 0.56 | -0.02 | 0.00 | -0.03 | 5/27/2025 1:59:06 PM EST | |||
| 185.00 | 0.25 | 1.09 | 0.38 | % | 1 | 0 | 0.57 | -0.03 | 0.00 | -0.04 | 5/27/2025 | 5/27/2025 1:59:06 PM EST | |
| 190.00 | 0.18 | 1.86 | % | 0 | 0 | 0.56 | -0.03 | 0.00 | -0.04 | 5/27/2025 1:59:06 PM EST | |||
| 195.00 | 0.12 | 1.26 | % | 0 | 0 | 0.48 | -0.05 | 0.00 | -0.06 | 5/27/2025 1:59:06 PM EST | |||
| 200.00 | 0.00 | 1.11 | % | 0 | 0 | 0.52 | -0.05 | 0.00 | -0.06 | 5/27/2025 1:59:06 PM EST | |||
| 205.00 | 0.00 | 1.38 | 1.73 | % | 1 | 0 | 0.51 | -0.06 | 0.00 | -0.07 | 5/27/2025 | 5/27/2025 1:59:06 PM EST | |
| 210.00 | 0.00 | 1.61 | 1.93 | -1.89 | -49.48% | 1 | 1 | 0.48 | -0.08 | 0.00 | -0.08 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 215.00 | 1.56 | 1.98 | 4.30 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.11 | 0.00 | -0.10 | 5/23/2025 | 5/27/2025 1:59:06 PM EST |
| 220.00 | 1.98 | 2.44 | 5.76 | 0.00 | 0.00% | 0 | 2 | 0.44 | -0.12 | 0.01 | -0.10 | 5/23/2025 | 5/27/2025 1:59:06 PM EST |
| 225.00 | 2.65 | 4.95 | 3.44 | % | 1 | 0 | 0.42 | -0.15 | 0.01 | -0.11 | 5/27/2025 | 5/27/2025 1:59:06 PM EST | |
| 230.00 | 3.60 | 3.90 | 4.32 | % | 2 | 0 | 0.44 | -0.18 | 0.01 | -0.12 | 5/27/2025 | 5/27/2025 1:59:06 PM EST | |
| 235.00 | 4.60 | 4.90 | 4.67 | -6.00 | -56.24% | 7 | 7 | 0.41 | -0.22 | 0.01 | -0.13 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 240.00 | 5.80 | 6.20 | 12.45 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.27 | 0.01 | -0.14 | 5/23/2025 | 5/27/2025 1:59:06 PM EST |
| 245.00 | 7.30 | 7.80 | % | 0 | 0 | 0.38 | -0.33 | 0.01 | -0.15 | 5/27/2025 1:59:06 PM EST | |||
| 250.00 | 8.65 | 10.15 | % | 0 | 0 | 0.38 | -0.39 | 0.01 | -0.16 | 5/27/2025 1:59:06 PM EST | |||
| 255.00 | 11.00 | 12.55 | % | 0 | 0 | 0.37 | -0.46 | 0.01 | -0.16 | 5/27/2025 1:59:06 PM EST | |||
| 260.00 | 13.75 | 14.30 | 14.10 | % | 2 | 0 | 0.37 | -0.53 | 0.01 | -0.16 | 5/27/2025 | 5/27/2025 1:59:06 PM EST | |
| 265.00 | 16.55 | 18.30 | % | 0 | 0 | 0.35 | -0.60 | 0.01 | -0.15 | 5/27/2025 1:59:06 PM EST | |||
| 270.00 | 18.75 | 21.05 | % | 0 | 0 | 0.35 | -0.66 | 0.01 | -0.14 | 5/27/2025 1:59:06 PM EST | |||
| 275.00 | 22.35 | 25.15 | % | 0 | 0 | 0.36 | -0.72 | 0.01 | -0.13 | 5/27/2025 1:59:06 PM EST | |||
| 280.00 | 25.70 | 28.75 | % | 0 | 0 | 0.36 | -0.78 | 0.01 | -0.12 | 5/27/2025 1:59:06 PM EST | |||
| 285.00 | 30.05 | 33.45 | % | 0 | 0 | 0.35 | -0.82 | 0.01 | -0.10 | 5/27/2025 1:59:06 PM EST | |||
| 290.00 | 34.70 | 37.00 | % | 0 | 0 | 0.35 | -0.86 | 0.01 | -0.08 | 5/27/2025 1:59:06 PM EST | |||
| 295.00 | 39.10 | 42.00 | % | 0 | 0 | 0.46 | -0.89 | 0.01 | -0.07 | 5/27/2025 1:59:06 PM EST | |||
| 300.00 | 43.95 | 46.60 | % | 0 | 0 | 0.50 | -0.92 | 0.01 | -0.06 | 5/27/2025 1:59:06 PM EST | |||
| 305.00 | 48.60 | 51.80 | % | 0 | 0 | 0.52 | -0.93 | 0.00 | -0.05 | 5/27/2025 1:59:06 PM EST | |||
| 310.00 | 53.15 | 56.60 | % | 0 | 0 | 0.54 | -0.95 | 0.00 | -0.04 | 5/27/2025 1:59:06 PM EST | |||
| 315.00 | 58.25 | 61.45 | % | 0 | 0 | 0.57 | -0.97 | 0.00 | -0.03 | 5/27/2025 1:59:06 PM EST | |||
| 320.00 | 63.20 | 66.30 | % | 0 | 0 | 0.59 | -0.98 | 0.00 | -0.02 | 5/27/2025 1:59:06 PM EST |