Options Chain for ROYAL CARIBBEAN GROUP COM (RCL) - $157.92 as of 9/6/2024 4:14:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 95.20 | 98.20 | 87.00 | 0.00 | 0.00% | 0 | 14 | 3.45 | 1.00 | 0.00 | 0.00 | 6/17/2024 | 9/6/2024 3:59:53 PM EST |
| 65.00 | 90.25 | 93.20 | 82.00 | 0.00 | 0.00% | 0 | 8 | 3.21 | 1.00 | 0.00 | 0.00 | 8/1/2024 | 9/6/2024 3:59:53 PM EST |
| 70.00 | 85.30 | 88.20 | 90.95 | 0.00 | 0.00% | 0 | 90 | 2.97 | 1.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 3:59:53 PM EST |
| 75.00 | 80.30 | 83.25 | 93.65 | 0.00 | 0.00% | 0 | 38 | 2.75 | 1.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:53 PM EST |
| 80.00 | 75.15 | 78.25 | 56.00 | 0.00 | 0.00% | 0 | 8 | 2.55 | 1.00 | 0.00 | 0.00 | 8/5/2024 | 9/6/2024 3:59:53 PM EST |
| 85.00 | 70.30 | 73.25 | 54.43 | 0.00 | 0.00% | 0 | 5 | 2.34 | 1.00 | 0.00 | 0.00 | 8/2/2024 | 9/6/2024 3:59:53 PM EST |
| 90.00 | 66.00 | 67.95 | 68.40 | 0.00 | 0.00% | 0 | 19 | 1.99 | 1.00 | 0.00 | 0.00 | 8/15/2024 | 9/6/2024 3:59:53 PM EST |
| 95.00 | 61.05 | 63.00 | 65.50 | 0.00 | 0.00% | 0 | 26 | 1.72 | 1.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:53 PM EST |
| 100.00 | 56.00 | 58.30 | 61.83 | 0.00 | 0.00% | 0 | 19 | 1.63 | 1.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:53 PM EST |
| 105.00 | 51.10 | 52.90 | 57.14 | 0.00 | 0.00% | 0 | 28 | 1.48 | 1.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:53 PM EST |
| 110.00 | 46.10 | 48.05 | 42.00 | 0.00 | 0.00% | 0 | 53 | 1.34 | 1.00 | 0.00 | 0.00 | 8/1/2024 | 9/6/2024 3:59:53 PM EST |
| 115.00 | 41.25 | 43.20 | 51.67 | 0.00 | 0.00% | 0 | 55 | 1.17 | 1.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:53 PM EST |
| 120.00 | 35.55 | 37.45 | 43.10 | 0.00 | 0.00% | 0 | 343 | 1.00 | 1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:53 PM EST |
| 125.00 | 30.65 | 32.50 | 33.95 | 0.00 | 0.00% | 0 | 297 | 1.10 | 1.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:53 PM EST |
| 130.00 | 25.70 | 27.55 | 25.93 | -3.22 | -11.05% | 1 | 176 | 0.88 | 0.98 | 0.00 | -0.02 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 135.00 | 20.25 | 22.65 | 24.83 | 0.00 | 0.00% | 0 | 969 | 0.54 | 0.96 | 0.01 | -0.04 | 9/4/2024 | 9/6/2024 3:59:53 PM EST |
| 140.00 | 16.00 | 18.60 | 19.20 | 0.00 | 0.00% | 0 | 363 | 0.53 | 0.91 | 0.01 | -0.07 | 9/4/2024 | 9/6/2024 3:59:53 PM EST |
| 143.00 | 13.40 | 15.25 | % | 0 | 0 | 0.38 | 0.87 | 0.02 | -0.09 | 9/6/2024 3:59:53 PM EST | |||
| 144.00 | 11.90 | 14.95 | 15.60 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.86 | 0.02 | -0.09 | 8/22/2024 | 9/6/2024 3:59:53 PM EST |
| 145.00 | 11.15 | 13.20 | 11.99 | -6.01 | -33.39% | 7 | 4,493 | 0.47 | 0.84 | 0.02 | -0.10 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 146.00 | 10.50 | 12.85 | % | 0 | 0 | 0.52 | 0.82 | 0.02 | -0.11 | 9/6/2024 3:59:53 PM EST | |||
| 147.00 | 9.60 | 11.85 | 17.60 | 0.00 | 0.00% | 0 | 3 | 0.44 | 0.80 | 0.02 | -0.12 | 8/23/2024 | 9/6/2024 3:59:53 PM EST |
| 148.00 | 9.15 | 11.35 | % | 0 | 0 | 0.44 | 0.78 | 0.02 | -0.12 | 9/6/2024 3:59:53 PM EST | |||
| 149.00 | 8.55 | 9.70 | 19.27 | 0.00 | 0.00% | 0 | 13 | 0.44 | 0.76 | 0.03 | -0.13 | 8/28/2024 | 9/6/2024 3:59:53 PM EST |
| 150.00 | 7.50 | 8.95 | 9.15 | -0.85 | -8.50% | 2 | 346 | 0.39 | 0.73 | 0.03 | -0.14 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 152.50 | 6.75 | 7.15 | 10.15 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.66 | 0.03 | -0.15 | 9/3/2024 | 9/6/2024 3:59:53 PM EST |
| 155.00 | 5.30 | 5.55 | 5.46 | -1.29 | -19.12% | 6 | 2,677 | 0.38 | 0.57 | 0.04 | -0.15 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 157.50 | 3.90 | 4.20 | 4.30 | -1.15 | -21.11% | 5 | 56 | 0.37 | 0.48 | 0.04 | -0.16 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 160.00 | 2.82 | 3.05 | 3.00 | -0.90 | -23.08% | 27 | 5,168 | 0.36 | 0.39 | 0.04 | -0.15 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 162.50 | 1.92 | 2.33 | 2.23 | -1.42 | -38.91% | 10 | 127 | 0.36 | 0.30 | 0.03 | -0.14 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 165.00 | 1.25 | 1.47 | 1.38 | -0.82 | -37.28% | 10 | 900 | 0.34 | 0.23 | 0.03 | -0.12 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 167.50 | 0.70 | 0.95 | 0.87 | -0.58 | -40.00% | 24 | 217 | 0.33 | 0.16 | 0.02 | -0.10 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 170.00 | 0.41 | 0.61 | 0.55 | -0.32 | -36.79% | 42 | 1,133 | 0.34 | 0.11 | 0.02 | -0.08 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 172.50 | 0.31 | 0.37 | 0.40 | -0.22 | -35.49% | 5 | 77 | 0.34 | 0.08 | 0.01 | -0.06 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 175.00 | 0.12 | 0.30 | 0.19 | -0.16 | -45.72% | 12 | 673 | 0.33 | 0.05 | 0.01 | -0.04 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 177.50 | 0.07 | 0.35 | 0.21 | -0.12 | -36.37% | 1 | 54 | 0.36 | 0.03 | 0.01 | -0.03 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 180.00 | 0.04 | 0.14 | 0.11 | -0.10 | -47.62% | 4 | 965 | 0.34 | 0.02 | 0.00 | -0.02 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 182.50 | 0.00 | 0.80 | 0.23 | 0.00 | 0.00% | 0 | 14 | 0.45 | 0.01 | 0.00 | -0.01 | 9/3/2024 | 9/6/2024 3:59:53 PM EST |
| 185.00 | 0.00 | 0.25 | 0.05 | -0.08 | -61.54% | 22 | 487 | 0.40 | 0.01 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 190.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 285 | 0.51 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 195.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 41 | 0.74 | 0.00 | 0.00 | 0.00 | 7/26/2024 | 9/6/2024 3:59:53 PM EST |
| 200.00 | 0.00 | 0.75 | 0.39 | 0.00 | 0.00% | 0 | 241 | 0.80 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:53 PM EST |
| 205.00 | 0.00 | 0.75 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 210.00 | 0.00 | 0.26 | 0.02 | 0.00 | 0.00% | 0 | 1,007 | 0.76 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:53 PM EST |
| 220.00 | 0.00 | 0.75 | 0.27 | 0.00 | 0.00% | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 6/28/2024 | 9/6/2024 3:59:53 PM EST |
| 230.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 31 | 1.14 | 0.00 | 0.00 | 0.00 | 7/26/2024 | 9/6/2024 3:59:53 PM EST |
| 240.00 | 0.00 | 0.75 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 5 | 2.76 | 0.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 3:59:53 PM EST |
| 65.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 15 | 2.55 | 0.00 | 0.00 | 0.00 | 8/15/2024 | 9/6/2024 3:59:53 PM EST |
| 70.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 24 | 2.35 | 0.00 | 0.00 | 0.00 | 8/14/2024 | 9/6/2024 3:59:53 PM EST |
| 75.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 242 | 2.17 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:53 PM EST |
| 80.00 | 0.00 | 0.75 | 0.36 | 0.00 | 0.00% | 0 | 602 | 2.01 | 0.00 | 0.00 | 0.00 | 8/14/2024 | 9/6/2024 3:59:53 PM EST |
| 85.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 456 | 1.85 | 0.00 | 0.00 | 0.00 | 8/14/2024 | 9/6/2024 3:59:53 PM EST |
| 90.00 | 0.00 | 0.75 | 0.42 | 0.00 | 0.00% | 0 | 223 | 1.70 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 9/6/2024 3:59:53 PM EST |
| 95.00 | 0.00 | 0.75 | 0.27 | 0.00 | 0.00% | 0 | 324 | 1.55 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 9/6/2024 3:59:53 PM EST |
| 100.00 | 0.01 | 0.08 | 0.03 | -0.02 | -40.00% | 6 | 326 | 0.99 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 105.00 | 0.02 | 0.19 | 0.02 | -0.32 | -94.12% | 2 | 1,304 | 0.89 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 110.00 | 0.00 | 0.50 | 0.05 | -0.05 | -50.00% | 1 | 2,396 | 1.07 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 115.00 | 0.03 | 0.75 | 0.09 | -0.11 | -55.00% | 1 | 207 | 0.84 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 120.00 | 0.04 | 0.38 | 0.09 | +0.02 | +28.58% | 2 | 1,220 | 0.69 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 125.00 | 0.05 | 0.22 | 0.12 | -0.03 | -20.00% | 3 | 560 | 0.57 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 130.00 | 0.11 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 749 | 0.50 | -0.02 | 0.00 | -0.02 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 135.00 | 0.15 | 0.36 | 0.27 | +0.03 | +12.50% | 11 | 1,787 | 0.45 | -0.04 | 0.01 | -0.04 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 140.00 | 0.47 | 0.80 | 0.52 | +0.10 | +23.81% | 12 | 3,379 | 0.42 | -0.09 | 0.01 | -0.07 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 143.00 | 0.72 | 1.01 | 0.75 | % | 1 | 0 | 0.41 | -0.13 | 0.02 | -0.09 | 9/6/2024 | 9/6/2024 3:59:53 PM EST | |
| 144.00 | 0.83 | 1.68 | 0.74 | 0.00 | 0.00% | 0 | 3 | 0.45 | -0.14 | 0.02 | -0.09 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 145.00 | 0.98 | 1.24 | 1.03 | +0.13 | +14.45% | 18 | 2,363 | 0.40 | -0.16 | 0.02 | -0.10 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 146.00 | 1.11 | 1.40 | 1.52 | +0.65 | +74.72% | 7 | 59 | 0.41 | -0.18 | 0.02 | -0.11 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 147.00 | 1.28 | 1.54 | 1.22 | 0.00 | 0.00% | 0 | 20 | 0.39 | -0.20 | 0.02 | -0.12 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 148.00 | 1.43 | 1.67 | 1.58 | +0.27 | +20.62% | 1 | 28 | 0.39 | -0.22 | 0.02 | -0.12 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 149.00 | 1.19 | 2.02 | 1.44 | 0.00 | 0.00% | 0 | 13 | 0.36 | -0.24 | 0.03 | -0.13 | 9/4/2024 | 9/6/2024 3:59:53 PM EST |
| 150.00 | 1.38 | 2.10 | 2.00 | +0.16 | +8.70% | 107 | 844 | 0.35 | -0.27 | 0.03 | -0.14 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 152.50 | 2.69 | 2.87 | 2.71 | +0.39 | +16.81% | 6 | 69 | 0.38 | -0.34 | 0.03 | -0.15 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 155.00 | 3.60 | 3.85 | 3.52 | +0.07 | +2.03% | 28 | 486 | 0.37 | -0.43 | 0.04 | -0.15 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 157.50 | 4.80 | 5.00 | 5.54 | +1.24 | +28.84% | 60 | 319 | 0.36 | -0.52 | 0.04 | -0.16 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 160.00 | 6.20 | 6.45 | 5.93 | +0.28 | +4.96% | 22 | 432 | 0.36 | -0.61 | 0.04 | -0.15 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 162.50 | 7.75 | 8.95 | 7.87 | +1.51 | +23.75% | 14 | 133 | 0.35 | -0.70 | 0.03 | -0.14 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 165.00 | 9.10 | 10.25 | 8.00 | -0.93 | -10.42% | 12 | 228 | 0.36 | -0.77 | 0.03 | -0.12 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 167.50 | 10.75 | 12.95 | 10.30 | 0.00 | 0.00% | 0 | 45 | 0.47 | -0.84 | 0.02 | -0.10 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 170.00 | 13.75 | 15.85 | 13.35 | +1.15 | +9.43% | 1 | 281 | 0.32 | -0.89 | 0.02 | -0.08 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 172.50 | 15.65 | 17.65 | 7.05 | 0.00 | 0.00% | 0 | 12 | 0.43 | -0.92 | 0.01 | -0.06 | 8/29/2024 | 9/6/2024 3:59:53 PM EST |
| 175.00 | 18.05 | 20.10 | 9.70 | 0.00 | 0.00% | 0 | 84 | 0.44 | -0.95 | 0.01 | -0.04 | 8/28/2024 | 9/6/2024 3:59:53 PM EST |
| 177.50 | 20.30 | 21.80 | 12.85 | 0.00 | 0.00% | 0 | 1 | 0.52 | -0.97 | 0.01 | -0.03 | 8/27/2024 | 9/6/2024 3:59:53 PM EST |
| 180.00 | 22.65 | 24.20 | 22.00 | 0.00 | 0.00% | 0 | 0 | 0.54 | -0.98 | 0.00 | -0.02 | 7/25/2024 | 9/6/2024 3:59:53 PM EST |
| 182.50 | 24.65 | 27.10 | 15.65 | 0.00 | 0.00% | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 8/28/2024 | 9/6/2024 3:59:53 PM EST |
| 185.00 | 27.15 | 29.50 | % | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 190.00 | 32.00 | 35.00 | 34.30 | 0.00 | 0.00% | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 7/25/2024 | 9/6/2024 3:59:53 PM EST |
| 195.00 | 37.10 | 38.95 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 200.00 | 42.05 | 44.35 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 205.00 | 47.15 | 49.40 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 210.00 | 52.20 | 54.35 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 220.00 | 62.20 | 64.30 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 230.00 | 71.40 | 74.95 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 240.00 | 81.30 | 85.00 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST |