Options Chain for ROYAL CARIBBEAN GROUP COM (RCL) - $137.47 as of 4/26/2024 3:41:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 73.80 | 77.10 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 70.00 | 68.90 | 72.30 | 62.75 | 0.00 | 0.00% | 0 | 21 | 1.99 | 1.00 | 0.00 | -0.01 | 4/10/2024 | 4/26/2024 4:00:04 PM EST |
| 75.00 | 63.85 | 67.35 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 80.00 | 58.90 | 62.35 | 57.60 | 0.00 | 0.00% | 0 | 1 | 1.67 | 1.00 | 0.00 | -0.01 | 3/28/2024 | 4/26/2024 4:00:04 PM EST |
| 85.00 | 53.90 | 57.35 | 49.15 | 0.00 | 0.00% | 0 | 1 | 1.52 | 1.00 | 0.00 | -0.01 | 4/22/2024 | 4/26/2024 4:00:04 PM EST |
| 90.00 | 49.85 | 52.40 | 44.03 | 0.00 | 0.00% | 0 | 3 | 1.38 | 1.00 | 0.00 | -0.01 | 4/22/2024 | 4/26/2024 4:00:04 PM EST |
| 95.00 | 44.35 | 46.85 | 38.02 | 0.00 | 0.00% | 0 | 4 | 1.11 | 1.00 | 0.00 | -0.02 | 4/22/2024 | 4/26/2024 4:00:04 PM EST |
| 100.00 | 40.05 | 41.60 | 38.15 | 0.00 | 0.00% | 0 | 3 | 0.92 | 1.00 | 0.00 | -0.02 | 3/26/2024 | 4/26/2024 4:00:04 PM EST |
| 105.00 | 35.60 | 36.45 | 25.95 | 0.00 | 0.00% | 0 | 509 | 0.91 | 1.00 | 0.00 | -0.02 | 4/22/2024 | 4/26/2024 4:00:04 PM EST |
| 110.00 | 30.70 | 31.45 | 28.05 | 0.00 | 0.00% | 0 | 105 | 0.63 | 0.99 | 0.00 | -0.02 | 4/24/2024 | 4/26/2024 4:00:04 PM EST |
| 115.00 | 24.80 | 26.90 | 22.68 | 0.00 | 0.00% | 0 | 55 | 0.49 | 0.98 | 0.00 | -0.03 | 4/24/2024 | 4/26/2024 4:00:04 PM EST |
| 116.00 | 24.75 | 25.50 | 23.10 | 0.00 | 0.00% | 0 | 17 | 0.55 | 0.98 | 0.00 | -0.03 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 117.00 | 22.35 | 24.45 | 18.00 | 0.00 | 0.00% | 0 | 7 | 0.52 | 0.98 | 0.00 | -0.04 | 4/23/2024 | 4/26/2024 4:00:04 PM EST |
| 118.00 | 22.80 | 23.50 | % | 0 | 0 | 0.51 | 0.97 | 0.00 | -0.04 | 4/26/2024 4:00:04 PM EST | |||
| 119.00 | 21.85 | 22.55 | 18.45 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.97 | 0.01 | -0.04 | 4/23/2024 | 4/26/2024 4:00:04 PM EST |
| 120.00 | 20.95 | 21.60 | 19.50 | +1.80 | +10.17% | 4 | 101 | 0.46 | 0.96 | 0.01 | -0.05 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 121.00 | 19.95 | 20.60 | 15.24 | 0.00 | 0.00% | 0 | 2 | 0.47 | 0.95 | 0.01 | -0.05 | 4/23/2024 | 4/26/2024 4:00:04 PM EST |
| 122.00 | 19.00 | 19.70 | 17.65 | 0.00 | 0.00% | 0 | 3 | 0.45 | 0.95 | 0.01 | -0.05 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 123.00 | 18.10 | 18.70 | % | 0 | 0 | 0.35 | 0.94 | 0.01 | -0.06 | 4/26/2024 4:00:04 PM EST | |||
| 124.00 | 16.50 | 17.65 | 17.00 | 0.00 | 0.00% | 0 | 25 | 0.36 | 0.93 | 0.01 | -0.06 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 125.00 | 16.00 | 16.70 | 16.10 | 0.00 | 0.00% | 0 | 367 | 0.43 | 0.92 | 0.01 | -0.06 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 126.00 | 15.30 | 16.05 | 15.05 | +1.60 | +11.90% | 1 | 9 | 0.37 | 0.90 | 0.01 | -0.07 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 127.00 | 13.60 | 15.40 | 12.85 | 0.00 | 0.00% | 0 | 11 | 0.41 | 0.89 | 0.02 | -0.07 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 128.00 | 13.55 | 14.75 | 9.90 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.87 | 0.02 | -0.08 | 4/22/2024 | 4/26/2024 4:00:04 PM EST |
| 129.00 | 11.80 | 13.15 | 12.38 | +0.43 | +3.60% | 2 | 3 | 0.36 | 0.86 | 0.02 | -0.08 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 130.00 | 11.90 | 12.25 | 11.55 | +1.51 | +15.04% | 95 | 1,821 | 0.35 | 0.84 | 0.02 | -0.09 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 131.00 | 10.55 | 11.45 | 9.35 | 0.00 | 0.00% | 0 | 10 | 0.32 | 0.82 | 0.02 | -0.09 | 4/23/2024 | 4/26/2024 4:00:04 PM EST |
| 132.00 | 9.40 | 10.60 | 8.90 | 0.00 | 0.00% | 0 | 17 | 0.35 | 0.79 | 0.02 | -0.10 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 133.00 | 9.30 | 9.80 | 8.90 | +0.50 | +5.96% | 2 | 26 | 0.32 | 0.77 | 0.03 | -0.10 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 134.00 | 7.80 | 9.05 | 8.50 | +1.45 | +20.57% | 4 | 85 | 0.34 | 0.74 | 0.03 | -0.11 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 135.00 | 8.05 | 8.30 | 7.70 | +1.40 | +22.23% | 22 | 544 | 0.34 | 0.72 | 0.03 | -0.11 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 136.00 | 7.20 | 7.65 | 7.02 | +0.97 | +16.04% | 1 | 47 | 0.33 | 0.69 | 0.03 | -0.11 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 137.00 | 6.70 | 6.95 | 6.80 | +1.72 | +33.86% | 4 | 45 | 0.34 | 0.66 | 0.03 | -0.12 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 138.00 | 6.05 | 6.30 | 5.45 | +0.30 | +5.83% | 1 | 414 | 0.34 | 0.62 | 0.03 | -0.12 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 139.00 | 5.50 | 5.65 | 5.65 | +1.05 | +22.83% | 38 | 116 | 0.34 | 0.59 | 0.03 | -0.12 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 140.00 | 4.95 | 5.10 | 4.70 | +0.87 | +22.72% | 130 | 782 | 0.33 | 0.56 | 0.04 | -0.12 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 141.00 | 4.45 | 4.60 | 4.23 | -0.12 | -2.76% | 61 | 24 | 0.33 | 0.52 | 0.04 | -0.12 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 142.00 | 3.95 | 4.15 | 3.75 | +0.70 | +22.96% | 43 | 23 | 0.33 | 0.48 | 0.04 | -0.12 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 143.00 | 3.45 | 3.75 | 3.40 | +0.59 | +21.00% | 7 | 43 | 0.33 | 0.45 | 0.04 | -0.11 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 145.00 | 2.67 | 2.92 | 2.75 | +0.67 | +32.22% | 49 | 243 | 0.33 | 0.38 | 0.04 | -0.11 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 150.00 | 1.25 | 1.38 | 1.31 | +0.30 | +29.71% | 68 | 2,106 | 0.32 | 0.22 | 0.03 | -0.08 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 152.50 | 0.60 | 1.01 | 0.80 | -0.58 | -42.03% | 4 | 2 | 0.32 | 0.16 | 0.02 | -0.06 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 155.00 | 0.28 | 0.66 | 0.42 | -0.46 | -52.28% | 7 | 437 | 0.31 | 0.11 | 0.02 | -0.05 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 160.00 | 0.13 | 0.26 | 0.19 | -0.20 | -51.29% | 11 | 94 | 0.30 | 0.04 | 0.01 | -0.02 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 165.00 | 0.03 | 0.24 | 0.26 | 0.00 | 0.00% | 0 | 8 | 0.33 | 0.02 | 0.00 | -0.01 | 4/9/2024 | 4/26/2024 4:00:04 PM EST |
| 170.00 | 0.01 | 0.70 | 0.10 | 0.00 | 0.00% | 0 | 5 | 0.42 | 0.01 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 175.00 | 0.00 | 0.06 | 0.05 | -0.05 | -50.00% | 1 | 4 | 0.40 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 180.00 | 0.00 | 1.27 | 0.10 | 0.00 | 0.00% | 0 | 7 | 0.77 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/26/2024 4:00:04 PM EST |
| 185.00 | 0.00 | 1.26 | 0.28 | 0.00 | 0.00% | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 4/26/2024 4:00:04 PM EST |
| 190.00 | 0.00 | 1.26 | 0.21 | 0.00 | 0.00% | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 4/26/2024 4:00:04 PM EST |
| 195.00 | 0.00 | 0.98 | 0.07 | 0.00 | 0.00% | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/26/2024 4:00:04 PM EST |
| 200.00 | 0.00 | 0.97 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.59 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 70.00 | 0.00 | 0.64 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.68 | 0.00 | 0.00 | -0.01 | 4/8/2024 | 4/26/2024 4:00:04 PM EST |
| 75.00 | 0.00 | 0.84 | 0.03 | 0.00 | 0.00% | 0 | 4 | 1.61 | 0.00 | 0.00 | -0.01 | 4/15/2024 | 4/26/2024 4:00:04 PM EST |
| 80.00 | 0.00 | 0.98 | 0.03 | 0.00 | 0.00% | 0 | 1 | 1.52 | 0.00 | 0.00 | -0.01 | 4/17/2024 | 4/26/2024 4:00:04 PM EST |
| 85.00 | 0.00 | 0.98 | 0.08 | 0.00 | 0.00% | 0 | 21 | 1.38 | 0.00 | 0.00 | -0.01 | 4/16/2024 | 4/26/2024 4:00:04 PM EST |
| 90.00 | 0.00 | 0.52 | 0.18 | 0.00 | 0.00% | 0 | 8 | 1.10 | 0.00 | 0.00 | -0.01 | 4/19/2024 | 4/26/2024 4:00:04 PM EST |
| 95.00 | 0.00 | 1.27 | 0.16 | 0.00 | 0.00% | 0 | 21 | 1.20 | 0.00 | 0.00 | -0.02 | 4/24/2024 | 4/26/2024 4:00:04 PM EST |
| 100.00 | 0.01 | 0.68 | 0.57 | 0.00 | 0.00% | 0 | 87 | 0.72 | 0.00 | 0.00 | -0.02 | 4/16/2024 | 4/26/2024 4:00:04 PM EST |
| 105.00 | 0.00 | 1.28 | 0.13 | -0.01 | -7.15% | 2 | 659 | 0.95 | 0.00 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 110.00 | 0.00 | 0.10 | 0.06 | -0.04 | -40.00% | 16 | 594 | 0.45 | -0.01 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 115.00 | 0.07 | 0.11 | 0.08 | -0.21 | -72.42% | 18 | 898 | 0.41 | -0.02 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 116.00 | 0.07 | 0.18 | 0.40 | 0.00 | 0.00% | 0 | 4 | 0.42 | -0.02 | 0.00 | -0.03 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 117.00 | 0.09 | 0.25 | % | 0 | 0 | 0.42 | -0.02 | 0.00 | -0.04 | 4/26/2024 4:00:04 PM EST | |||
| 118.00 | 0.07 | 0.30 | 0.21 | -0.11 | -34.38% | 2 | 3 | 0.41 | -0.03 | 0.00 | -0.04 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 119.00 | 0.08 | 0.35 | 0.91 | 0.00 | 0.00% | 0 | 11 | 0.40 | -0.03 | 0.01 | -0.04 | 4/24/2024 | 4/26/2024 4:00:04 PM EST |
| 120.00 | 0.16 | 0.24 | 0.22 | -0.22 | -50.00% | 40 | 268 | 0.39 | -0.04 | 0.01 | -0.05 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 121.00 | 0.21 | 0.31 | 0.50 | 0.00 | 0.00% | 0 | 1,002 | 0.39 | -0.05 | 0.01 | -0.05 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 122.00 | 0.24 | 0.30 | 0.68 | 0.00 | 0.00% | 0 | 2 | 0.38 | -0.05 | 0.01 | -0.05 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 123.00 | 0.28 | 0.34 | 0.59 | 0.00 | 0.00% | 0 | 24 | 0.37 | -0.06 | 0.01 | -0.06 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 124.00 | 0.34 | 0.40 | 0.46 | -0.41 | -47.13% | 6 | 1 | 0.37 | -0.07 | 0.01 | -0.06 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 125.00 | 0.41 | 0.49 | 0.49 | -0.41 | -45.56% | 55 | 538 | 0.36 | -0.08 | 0.01 | -0.06 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 126.00 | 0.48 | 0.62 | 0.56 | -0.56 | -50.00% | 7 | 12 | 0.36 | -0.10 | 0.01 | -0.07 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 127.00 | 0.57 | 0.83 | 0.66 | -0.59 | -47.20% | 4 | 10 | 0.36 | -0.11 | 0.02 | -0.07 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 128.00 | 0.68 | 0.94 | 0.78 | -0.52 | -40.00% | 26 | 1,015 | 0.37 | -0.13 | 0.02 | -0.08 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 129.00 | 0.80 | 0.91 | 1.00 | -0.51 | -33.78% | 28 | 117 | 0.36 | -0.14 | 0.02 | -0.08 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 130.00 | 0.96 | 1.12 | 1.00 | -0.75 | -42.86% | 29 | 732 | 0.36 | -0.16 | 0.02 | -0.09 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 131.00 | 1.12 | 1.47 | 1.46 | -0.61 | -29.47% | 10 | 24 | 0.36 | -0.18 | 0.02 | -0.09 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 132.00 | 1.30 | 1.67 | 1.60 | -0.57 | -26.27% | 1 | 71 | 0.34 | -0.21 | 0.02 | -0.10 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 133.00 | 1.52 | 1.76 | 2.06 | -0.54 | -20.77% | 3 | 54 | 0.34 | -0.23 | 0.03 | -0.10 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 134.00 | 1.77 | 1.97 | 1.93 | -1.17 | -37.75% | 59 | 27 | 0.35 | -0.26 | 0.03 | -0.11 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 135.00 | 2.04 | 2.25 | 2.10 | -1.15 | -35.39% | 26 | 746 | 0.35 | -0.28 | 0.03 | -0.11 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 136.00 | 2.35 | 4.50 | 3.50 | 0.00 | 0.00% | 0 | 101 | 0.34 | -0.31 | 0.03 | -0.11 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 137.00 | 2.68 | 3.85 | 3.00 | -1.11 | -27.01% | 8 | 382 | 0.34 | -0.34 | 0.03 | -0.12 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 138.00 | 3.05 | 4.20 | 3.80 | -1.05 | -21.65% | 42 | 150 | 0.34 | -0.38 | 0.03 | -0.12 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 139.00 | 3.45 | 3.65 | 3.75 | -1.65 | -30.56% | 109 | 65 | 0.33 | -0.41 | 0.03 | -0.12 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 140.00 | 3.90 | 4.10 | 4.17 | -1.48 | -26.20% | 26 | 747 | 0.33 | -0.44 | 0.04 | -0.12 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 141.00 | 4.40 | 4.55 | 4.75 | -1.80 | -27.49% | 36 | 22 | 0.33 | -0.48 | 0.04 | -0.12 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 142.00 | 4.85 | 5.10 | 7.10 | 0.00 | 0.00% | 0 | 15 | 0.33 | -0.52 | 0.04 | -0.12 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 143.00 | 5.35 | 5.65 | 7.45 | 0.00 | 0.00% | 0 | 11 | 0.33 | -0.55 | 0.04 | -0.11 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 145.00 | 6.50 | 7.00 | 8.21 | 0.00 | 0.00% | 0 | 128 | 0.33 | -0.62 | 0.04 | -0.11 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 150.00 | 9.75 | 11.60 | 12.90 | 0.00 | 0.00% | 0 | 29 | 0.34 | -0.78 | 0.03 | -0.08 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 152.50 | 11.95 | 12.70 | 21.80 | 0.00 | 0.00% | 0 | 8 | 0.37 | -0.84 | 0.02 | -0.06 | 4/22/2024 | 4/26/2024 4:00:04 PM EST |
| 155.00 | 13.65 | 14.95 | 17.41 | 0.00 | 0.00% | 0 | 2 | 0.37 | -0.89 | 0.02 | -0.05 | 4/8/2024 | 4/26/2024 4:00:04 PM EST |
| 160.00 | 19.05 | 19.70 | 21.50 | +0.30 | +1.42% | 2 | 2 | 0.43 | -0.96 | 0.01 | -0.02 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 165.00 | 24.00 | 24.65 | % | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 170.00 | 28.05 | 31.15 | % | 0 | 0 | 0.75 | -0.99 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 175.00 | 33.05 | 36.20 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 180.00 | 38.10 | 40.85 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 185.00 | 42.85 | 46.30 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 190.00 | 48.15 | 50.10 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 195.00 | 52.90 | 56.00 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 200.00 | 58.55 | 61.30 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST |