Options Chain for ROYAL CARIBBEAN GROUP COM (RCL) - $265.73 as of 6/13/2025 3:51:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 122.30 | 125.35 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 140.00 | 117.40 | 120.40 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 145.00 | 112.50 | 115.35 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 150.00 | 107.55 | 110.50 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 155.00 | 102.65 | 105.60 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.02 | 6/13/2025 4:00:04 PM EST | |||
| 160.00 | 97.70 | 101.00 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.02 | 6/13/2025 4:00:04 PM EST | |||
| 165.00 | 92.80 | 95.85 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.03 | 6/13/2025 4:00:04 PM EST | |||
| 170.00 | 87.95 | 90.90 | % | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.03 | 6/13/2025 4:00:04 PM EST | |||
| 175.00 | 83.05 | 86.00 | % | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.04 | 6/13/2025 4:00:04 PM EST | |||
| 180.00 | 78.15 | 81.35 | % | 0 | 0 | 0.71 | 0.98 | 0.00 | -0.04 | 6/13/2025 4:00:04 PM EST | |||
| 185.00 | 73.30 | 76.30 | % | 0 | 0 | 0.72 | 0.97 | 0.00 | -0.05 | 6/13/2025 4:00:04 PM EST | |||
| 190.00 | 68.45 | 71.50 | % | 0 | 0 | 0.65 | 0.97 | 0.00 | -0.06 | 6/13/2025 4:00:04 PM EST | |||
| 195.00 | 63.70 | 66.75 | % | 0 | 0 | 0.53 | 0.95 | 0.00 | -0.07 | 6/13/2025 4:00:04 PM EST | |||
| 200.00 | 59.00 | 62.05 | % | 0 | 0 | 0.53 | 0.93 | 0.00 | -0.08 | 6/13/2025 4:00:04 PM EST | |||
| 205.00 | 54.35 | 57.40 | % | 0 | 0 | 0.51 | 0.92 | 0.00 | -0.09 | 6/13/2025 4:00:04 PM EST | |||
| 210.00 | 49.80 | 52.90 | % | 0 | 0 | 0.50 | 0.90 | 0.00 | -0.10 | 6/13/2025 4:00:04 PM EST | |||
| 215.00 | 45.40 | 48.40 | % | 0 | 0 | 0.49 | 0.87 | 0.00 | -0.11 | 6/13/2025 4:00:04 PM EST | |||
| 220.00 | 41.05 | 44.55 | % | 0 | 0 | 0.49 | 0.85 | 0.01 | -0.12 | 6/13/2025 4:00:04 PM EST | |||
| 225.00 | 36.90 | 40.80 | % | 0 | 0 | 0.48 | 0.82 | 0.01 | -0.13 | 6/13/2025 4:00:04 PM EST | |||
| 230.00 | 34.00 | 36.60 | % | 0 | 0 | 0.49 | 0.79 | 0.01 | -0.14 | 6/13/2025 4:00:04 PM EST | |||
| 235.00 | 30.15 | 32.75 | % | 0 | 0 | 0.48 | 0.75 | 0.01 | -0.15 | 6/13/2025 4:00:04 PM EST | |||
| 240.00 | 25.60 | 28.75 | % | 0 | 0 | 0.45 | 0.71 | 0.01 | -0.16 | 6/13/2025 4:00:04 PM EST | |||
| 245.00 | 22.25 | 25.60 | % | 0 | 0 | 0.44 | 0.66 | 0.01 | -0.17 | 6/13/2025 4:00:04 PM EST | |||
| 250.00 | 19.20 | 22.45 | 22.00 | % | 10 | 0 | 0.43 | 0.62 | 0.01 | -0.17 | 6/13/2025 | 6/13/2025 4:00:04 PM EST | |
| 255.00 | 16.30 | 19.65 | % | 0 | 0 | 0.43 | 0.57 | 0.01 | -0.17 | 6/13/2025 4:00:04 PM EST | |||
| 260.00 | 13.65 | 16.30 | 15.50 | % | 1 | 0 | 0.41 | 0.52 | 0.01 | -0.17 | 6/13/2025 | 6/13/2025 4:00:04 PM EST | |
| 265.00 | 11.10 | 14.60 | % | 0 | 0 | 0.41 | 0.47 | 0.01 | -0.17 | 6/13/2025 4:00:04 PM EST | |||
| 270.00 | 9.40 | 11.75 | 11.08 | % | 1 | 0 | 0.40 | 0.42 | 0.01 | -0.16 | 6/13/2025 | 6/13/2025 4:00:04 PM EST | |
| 275.00 | 7.00 | 10.30 | % | 0 | 0 | 0.39 | 0.37 | 0.01 | -0.15 | 6/13/2025 4:00:04 PM EST | |||
| 280.00 | 5.35 | 8.85 | % | 0 | 0 | 0.39 | 0.32 | 0.01 | -0.14 | 6/13/2025 4:00:04 PM EST | |||
| 285.00 | 3.95 | 7.65 | % | 0 | 0 | 0.39 | 0.27 | 0.01 | -0.13 | 6/13/2025 4:00:04 PM EST | |||
| 290.00 | 2.80 | 6.55 | % | 0 | 0 | 0.38 | 0.23 | 0.01 | -0.12 | 6/13/2025 4:00:04 PM EST | |||
| 295.00 | 1.80 | 5.70 | % | 0 | 0 | 0.38 | 0.20 | 0.01 | -0.11 | 6/13/2025 4:00:04 PM EST | |||
| 300.00 | 1.05 | 5.05 | % | 0 | 0 | 0.37 | 0.16 | 0.01 | -0.09 | 6/13/2025 4:00:04 PM EST | |||
| 305.00 | 0.48 | 4.45 | % | 0 | 0 | 0.37 | 0.14 | 0.01 | -0.08 | 6/13/2025 4:00:04 PM EST | |||
| 310.00 | 1.80 | 2.94 | % | 0 | 0 | 0.41 | 0.11 | 0.01 | -0.07 | 6/13/2025 4:00:04 PM EST | |||
| 315.00 | 0.16 | 2.43 | 1.76 | % | 1 | 0 | 0.43 | 0.09 | 0.00 | -0.06 | 6/13/2025 | 6/13/2025 4:00:04 PM EST | |
| 320.00 | 0.00 | 2.04 | 1.45 | % | 1 | 0 | 0.43 | 0.08 | 0.00 | -0.06 | 6/13/2025 | 6/13/2025 4:00:04 PM EST | |
| 325.00 | 0.00 | 1.55 | 1.22 | % | 1 | 0 | 0.44 | 0.06 | 0.00 | -0.05 | 6/13/2025 | 6/13/2025 4:00:04 PM EST | |
| 330.00 | 0.00 | 1.78 | % | 0 | 0 | 0.46 | 0.05 | 0.00 | -0.04 | 6/13/2025 4:00:04 PM EST | |||
| 335.00 | 0.00 | 2.87 | % | 0 | 0 | 0.56 | 0.04 | 0.00 | -0.03 | 6/13/2025 4:00:04 PM EST | |||
| 340.00 | 0.00 | 2.84 | % | 0 | 0 | 0.58 | 0.03 | 0.00 | -0.03 | 6/13/2025 4:00:04 PM EST | |||
| 345.00 | 0.00 | 2.75 | % | 0 | 0 | 0.59 | 0.03 | 0.00 | -0.02 | 6/13/2025 4:00:04 PM EST | |||
| 350.00 | 0.00 | 2.69 | % | 0 | 0 | 0.61 | 0.02 | 0.00 | -0.02 | 6/13/2025 4:00:04 PM EST | |||
| 355.00 | 0.00 | 2.64 | % | 0 | 0 | 0.63 | 0.02 | 0.00 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 360.00 | 0.00 | 2.59 | % | 0 | 0 | 0.65 | 0.01 | 0.00 | -0.01 | 6/13/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 2.57 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 140.00 | 0.00 | 2.61 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 145.00 | 0.00 | 2.64 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 150.00 | 0.00 | 2.69 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 155.00 | 0.00 | 2.75 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | -0.02 | 6/13/2025 4:00:04 PM EST | |||
| 160.00 | 0.00 | 2.80 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.02 | 6/13/2025 4:00:04 PM EST | |||
| 165.00 | 0.00 | 2.85 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.03 | 6/13/2025 4:00:04 PM EST | |||
| 170.00 | 0.00 | 2.94 | % | 0 | 0 | 0.87 | -0.01 | 0.00 | -0.03 | 6/13/2025 4:00:04 PM EST | |||
| 175.00 | 0.00 | 3.00 | % | 0 | 0 | 0.83 | -0.01 | 0.00 | -0.04 | 6/13/2025 4:00:04 PM EST | |||
| 180.00 | 0.00 | 3.10 | % | 0 | 0 | 0.79 | -0.02 | 0.00 | -0.04 | 6/13/2025 4:00:04 PM EST | |||
| 185.00 | 0.00 | 2.30 | 1.16 | % | 1 | 0 | 0.67 | -0.03 | 0.00 | -0.05 | 6/13/2025 | 6/13/2025 4:00:04 PM EST | |
| 190.00 | 0.00 | 2.31 | 1.31 | % | 1 | 0 | 0.63 | -0.03 | 0.00 | -0.06 | 6/13/2025 | 6/13/2025 4:00:04 PM EST | |
| 195.00 | 0.30 | 2.32 | 1.50 | % | 1 | 0 | 0.49 | -0.05 | 0.00 | -0.07 | 6/13/2025 | 6/13/2025 4:00:04 PM EST | |
| 200.00 | 0.11 | 3.40 | % | 0 | 0 | 0.51 | -0.07 | 0.00 | -0.08 | 6/13/2025 4:00:04 PM EST | |||
| 205.00 | 0.41 | 3.20 | % | 0 | 0 | 0.48 | -0.08 | 0.00 | -0.09 | 6/13/2025 4:00:04 PM EST | |||
| 210.00 | 1.25 | 3.90 | 2.50 | % | 10 | 0 | 0.49 | -0.10 | 0.00 | -0.10 | 6/13/2025 | 6/13/2025 4:00:04 PM EST | |
| 215.00 | 1.55 | 4.70 | % | 0 | 0 | 0.48 | -0.13 | 0.00 | -0.11 | 6/13/2025 4:00:04 PM EST | |||
| 220.00 | 2.12 | 5.95 | % | 0 | 0 | 0.47 | -0.15 | 0.01 | -0.12 | 6/13/2025 4:00:04 PM EST | |||
| 225.00 | 2.98 | 6.80 | % | 0 | 0 | 0.47 | -0.18 | 0.01 | -0.13 | 6/13/2025 4:00:04 PM EST | |||
| 230.00 | 5.00 | 7.80 | % | 0 | 0 | 0.48 | -0.21 | 0.01 | -0.14 | 6/13/2025 4:00:04 PM EST | |||
| 235.00 | 5.05 | 9.00 | % | 0 | 0 | 0.45 | -0.25 | 0.01 | -0.15 | 6/13/2025 4:00:04 PM EST | |||
| 240.00 | 6.25 | 10.40 | % | 0 | 0 | 0.44 | -0.29 | 0.01 | -0.16 | 6/13/2025 4:00:04 PM EST | |||
| 245.00 | 8.40 | 11.95 | % | 0 | 0 | 0.44 | -0.34 | 0.01 | -0.17 | 6/13/2025 4:00:04 PM EST | |||
| 250.00 | 10.10 | 13.80 | % | 0 | 0 | 0.43 | -0.38 | 0.01 | -0.17 | 6/13/2025 4:00:04 PM EST | |||
| 255.00 | 12.25 | 15.95 | % | 0 | 0 | 0.42 | -0.43 | 0.01 | -0.17 | 6/13/2025 4:00:04 PM EST | |||
| 260.00 | 14.60 | 18.15 | 14.18 | % | 5 | 0 | 0.42 | -0.48 | 0.01 | -0.17 | 6/13/2025 | 6/13/2025 4:00:04 PM EST | |
| 265.00 | 17.20 | 20.75 | % | 0 | 0 | 0.41 | -0.53 | 0.01 | -0.17 | 6/13/2025 4:00:04 PM EST | |||
| 270.00 | 20.05 | 23.50 | % | 0 | 0 | 0.40 | -0.58 | 0.01 | -0.16 | 6/13/2025 4:00:04 PM EST | |||
| 275.00 | 23.25 | 26.65 | 25.50 | % | 15 | 0 | 0.40 | -0.63 | 0.01 | -0.15 | 6/13/2025 | 6/13/2025 4:00:04 PM EST | |
| 280.00 | 26.65 | 30.05 | % | 0 | 0 | 0.39 | -0.68 | 0.01 | -0.14 | 6/13/2025 4:00:04 PM EST | |||
| 285.00 | 29.70 | 33.50 | % | 0 | 0 | 0.37 | -0.73 | 0.01 | -0.13 | 6/13/2025 4:00:04 PM EST | |||
| 290.00 | 33.50 | 37.45 | % | 0 | 0 | 0.37 | -0.77 | 0.01 | -0.12 | 6/13/2025 4:00:04 PM EST | |||
| 295.00 | 37.70 | 41.55 | % | 0 | 0 | 0.36 | -0.80 | 0.01 | -0.11 | 6/13/2025 4:00:04 PM EST | |||
| 300.00 | 42.00 | 45.90 | % | 0 | 0 | 0.46 | -0.84 | 0.01 | -0.09 | 6/13/2025 4:00:04 PM EST | |||
| 305.00 | 46.55 | 50.35 | % | 0 | 0 | 0.47 | -0.86 | 0.01 | -0.08 | 6/13/2025 4:00:04 PM EST | |||
| 310.00 | 51.95 | 55.00 | % | 0 | 0 | 0.48 | -0.89 | 0.01 | -0.07 | 6/13/2025 4:00:04 PM EST | |||
| 315.00 | 55.70 | 59.60 | % | 0 | 0 | 0.50 | -0.91 | 0.00 | -0.06 | 6/13/2025 4:00:04 PM EST | |||
| 320.00 | 60.95 | 64.40 | % | 0 | 0 | 0.51 | -0.92 | 0.00 | -0.06 | 6/13/2025 4:00:04 PM EST | |||
| 325.00 | 66.00 | 69.40 | % | 0 | 0 | 0.53 | -0.94 | 0.00 | -0.05 | 6/13/2025 4:00:04 PM EST | |||
| 330.00 | 70.90 | 74.30 | % | 0 | 0 | 0.55 | -0.95 | 0.00 | -0.04 | 6/13/2025 4:00:04 PM EST | |||
| 335.00 | 75.20 | 79.20 | % | 0 | 0 | 0.57 | -0.96 | 0.00 | -0.03 | 6/13/2025 4:00:04 PM EST | |||
| 340.00 | 80.30 | 84.15 | % | 0 | 0 | 0.60 | -0.97 | 0.00 | -0.03 | 6/13/2025 4:00:04 PM EST | |||
| 345.00 | 85.80 | 89.10 | % | 0 | 0 | 0.61 | -0.97 | 0.00 | -0.02 | 6/13/2025 4:00:04 PM EST | |||
| 350.00 | 90.75 | 94.05 | % | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.02 | 6/13/2025 4:00:04 PM EST | |||
| 355.00 | 95.75 | 99.05 | % | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 360.00 | 100.95 | 104.05 | % | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 6/13/2025 4:00:04 PM EST |