Options Chain for ROYAL CARIBBEAN GROUP COM (RCL) - $140.59 as of 4/29/2024 2:06:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 66.50 | 69.35 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:58:31 PM EST | |||
| 80.00 | 61.55 | 64.05 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:58:31 PM EST | |||
| 85.00 | 57.05 | 59.15 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:58:31 PM EST | |||
| 90.00 | 52.10 | 54.15 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:58:31 PM EST | |||
| 95.00 | 47.50 | 48.95 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.02 | 4/29/2024 1:58:31 PM EST | |||
| 100.00 | 42.80 | 44.20 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.02 | 4/29/2024 1:58:31 PM EST | |||
| 105.00 | 37.30 | 40.15 | 24.88 | 0.00 | 0.00% | 0 | 1 | 0.94 | 1.00 | 0.00 | -0.02 | 4/19/2024 | 4/29/2024 1:58:31 PM EST |
| 110.00 | 33.20 | 33.90 | 32.34 | +10.34 | +47.00% | 46 | 2 | 0.65 | 1.00 | 0.00 | -0.02 | 4/29/2024 | 4/29/2024 1:58:31 PM EST |
| 114.00 | 28.20 | 30.75 | % | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.03 | 4/29/2024 1:58:31 PM EST | |||
| 115.00 | 27.60 | 30.20 | 25.25 | 0.00 | 0.00% | 0 | 4 | 0.61 | 0.98 | 0.00 | -0.03 | 4/26/2024 | 4/29/2024 1:58:31 PM EST |
| 116.00 | 26.05 | 29.15 | % | 0 | 0 | 0.65 | 0.98 | 0.00 | -0.03 | 4/29/2024 1:58:31 PM EST | |||
| 117.00 | 25.50 | 28.00 | % | 0 | 0 | 0.71 | 0.98 | 0.00 | -0.04 | 4/29/2024 1:58:31 PM EST | |||
| 118.00 | 24.95 | 26.05 | % | 0 | 0 | 0.67 | 0.97 | 0.00 | -0.04 | 4/29/2024 1:58:31 PM EST | |||
| 119.00 | 23.20 | 25.00 | % | 0 | 0 | 0.48 | 0.97 | 0.00 | -0.04 | 4/29/2024 1:58:31 PM EST | |||
| 120.00 | 23.50 | 24.15 | 21.40 | 0.00 | 0.00% | 0 | 8 | 0.64 | 0.96 | 0.01 | -0.04 | 4/26/2024 | 4/29/2024 1:58:31 PM EST |
| 121.00 | 22.55 | 23.30 | 11.70 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.95 | 0.01 | -0.05 | 4/19/2024 | 4/29/2024 1:58:31 PM EST |
| 122.00 | 21.60 | 22.75 | 19.50 | 0.00 | 0.00% | 0 | 5 | 0.38 | 0.94 | 0.01 | -0.05 | 4/26/2024 | 4/29/2024 1:58:31 PM EST |
| 123.00 | 20.60 | 21.30 | 10.05 | 0.00 | 0.00% | 0 | 2 | 0.39 | 0.94 | 0.01 | -0.05 | 4/15/2024 | 4/29/2024 1:58:31 PM EST |
| 124.00 | 19.55 | 20.35 | 20.20 | +2.60 | +14.78% | 8 | 7 | 0.39 | 0.94 | 0.01 | -0.05 | 4/29/2024 | 4/29/2024 1:58:31 PM EST |
| 125.00 | 18.80 | 19.45 | 15.40 | 0.00 | 0.00% | 0 | 40 | 0.35 | 0.93 | 0.01 | -0.06 | 4/25/2024 | 4/29/2024 1:58:31 PM EST |
| 126.00 | 16.95 | 18.50 | 12.01 | 0.00 | 0.00% | 0 | 2 | 0.38 | 0.92 | 0.01 | -0.06 | 4/23/2024 | 4/29/2024 1:58:31 PM EST |
| 127.00 | 16.95 | 17.45 | % | 0 | 0 | 0.35 | 0.91 | 0.01 | -0.07 | 4/29/2024 1:58:31 PM EST | |||
| 128.00 | 14.90 | 17.70 | 11.65 | 0.00 | 0.00% | 0 | 0 | 0.35 | 0.89 | 0.01 | -0.07 | 4/23/2024 | 4/29/2024 1:58:31 PM EST |
| 129.00 | 15.15 | 15.60 | 12.25 | 0.00 | 0.00% | 0 | 2 | 0.39 | 0.88 | 0.01 | -0.07 | 4/26/2024 | 4/29/2024 1:58:31 PM EST |
| 130.00 | 13.70 | 14.75 | 11.50 | 0.00 | 0.00% | 0 | 11 | 0.42 | 0.86 | 0.02 | -0.08 | 4/26/2024 | 4/29/2024 1:58:31 PM EST |
| 131.00 | 13.15 | 13.90 | 11.90 | +0.50 | +4.39% | 1 | 1 | 0.37 | 0.85 | 0.02 | -0.08 | 4/29/2024 | 4/29/2024 1:58:31 PM EST |
| 132.00 | 12.70 | 13.05 | 9.90 | 0.00 | 0.00% | 0 | 11 | 0.37 | 0.83 | 0.02 | -0.09 | 4/23/2024 | 4/29/2024 1:58:31 PM EST |
| 133.00 | 11.30 | 12.80 | 6.30 | 0.00 | 0.00% | 0 | 7 | 0.36 | 0.80 | 0.02 | -0.09 | 4/22/2024 | 4/29/2024 1:58:31 PM EST |
| 134.00 | 10.65 | 11.40 | 10.12 | +0.60 | +6.31% | 1 | 20 | 0.37 | 0.78 | 0.02 | -0.09 | 4/29/2024 | 4/29/2024 1:58:31 PM EST |
| 135.00 | 10.30 | 10.65 | 9.35 | +1.60 | +20.65% | 3 | 10 | 0.36 | 0.76 | 0.02 | -0.10 | 4/29/2024 | 4/29/2024 1:58:31 PM EST |
| 136.00 | 9.60 | 10.30 | 5.80 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.74 | 0.02 | -0.10 | 4/11/2024 | 4/29/2024 1:58:31 PM EST |
| 137.00 | 8.90 | 9.15 | 7.05 | 0.00 | 0.00% | 0 | 4 | 0.35 | 0.71 | 0.03 | -0.10 | 4/26/2024 | 4/29/2024 1:58:31 PM EST |
| 138.00 | 7.95 | 8.50 | 6.60 | 0.00 | 0.00% | 0 | 14 | 0.35 | 0.68 | 0.03 | -0.11 | 4/26/2024 | 4/29/2024 1:58:31 PM EST |
| 139.00 | 7.50 | 7.80 | 6.11 | 0.00 | 0.00% | 0 | 2 | 0.35 | 0.66 | 0.03 | -0.11 | 4/26/2024 | 4/29/2024 1:58:31 PM EST |
| 140.00 | 6.95 | 7.20 | 7.00 | +1.15 | +19.66% | 10 | 15 | 0.34 | 0.63 | 0.03 | -0.11 | 4/29/2024 | 4/29/2024 1:58:31 PM EST |
| 141.00 | 6.35 | 6.55 | 4.80 | 0.00 | 0.00% | 0 | 18 | 0.34 | 0.60 | 0.03 | -0.11 | 4/26/2024 | 4/29/2024 1:58:31 PM EST |
| 142.00 | 5.75 | 6.00 | 6.00 | +1.33 | +28.48% | 1 | 3 | 0.34 | 0.57 | 0.03 | -0.11 | 4/29/2024 | 4/29/2024 1:58:31 PM EST |
| 143.00 | 5.15 | 5.45 | 4.60 | 0.00 | 0.00% | 0 | 17 | 0.33 | 0.54 | 0.03 | -0.11 | 4/23/2024 | 4/29/2024 1:58:31 PM EST |
| 144.00 | 4.70 | 4.95 | 4.00 | % | 1 | 0 | 0.33 | 0.50 | 0.03 | -0.11 | 4/29/2024 | 4/29/2024 1:58:31 PM EST | |
| 145.00 | 4.20 | 4.45 | 4.45 | +0.90 | +25.36% | 12 | 9 | 0.33 | 0.47 | 0.03 | -0.11 | 4/29/2024 | 4/29/2024 1:58:31 PM EST |
| 146.00 | 3.75 | 4.00 | 2.41 | 0.00 | 0.00% | 0 | 0 | 0.33 | 0.44 | 0.03 | -0.11 | 4/25/2024 | 4/29/2024 1:58:31 PM EST |
| 147.00 | 3.45 | 3.60 | 2.86 | % | 1 | 0 | 0.32 | 0.41 | 0.03 | -0.10 | 4/29/2024 | 4/29/2024 1:58:31 PM EST | |
| 148.00 | 3.00 | 3.20 | 2.56 | +1.02 | +66.24% | 3 | 4 | 0.32 | 0.37 | 0.03 | -0.10 | 4/29/2024 | 4/29/2024 1:58:31 PM EST |
| 149.00 | 2.68 | 2.83 | 2.05 | 0.00 | 0.00% | 0 | 11 | 0.33 | 0.34 | 0.03 | -0.09 | 4/26/2024 | 4/29/2024 1:58:31 PM EST |
| 150.00 | 2.36 | 2.62 | 2.50 | +0.65 | +35.14% | 5 | 27 | 0.32 | 0.31 | 0.03 | -0.09 | 4/29/2024 | 4/29/2024 1:58:31 PM EST |
| 152.50 | 1.48 | 2.37 | 1.54 | -0.06 | -3.75% | 7 | 3 | 0.32 | 0.24 | 0.03 | -0.08 | 4/29/2024 | 4/29/2024 1:58:31 PM EST |
| 155.00 | 1.07 | 1.40 | 1.04 | +0.80 | +333.34% | 1 | 2 | 0.31 | 0.18 | 0.02 | -0.06 | 4/29/2024 | 4/29/2024 1:58:31 PM EST |
| 157.50 | 0.64 | 1.80 | 0.86 | +0.35 | +68.63% | 13 | 13 | 0.32 | 0.13 | 0.02 | -0.05 | 4/29/2024 | 4/29/2024 1:58:31 PM EST |
| 160.00 | 0.49 | 0.61 | 0.42 | +0.05 | +13.52% | 1 | 3 | 0.32 | 0.09 | 0.01 | -0.04 | 4/29/2024 | 4/29/2024 1:58:31 PM EST |
| 162.50 | 0.30 | 0.53 | 0.29 | % | 1 | 0 | 0.32 | 0.06 | 0.01 | -0.03 | 4/29/2024 | 4/29/2024 1:58:31 PM EST | |
| 165.00 | 0.03 | 0.37 | 0.85 | 0.00 | 0.00% | 0 | 1 | 0.29 | 0.04 | 0.01 | -0.02 | 4/5/2024 | 4/29/2024 1:58:31 PM EST |
| 170.00 | 0.03 | 0.75 | % | 0 | 0 | 0.37 | 0.02 | 0.00 | -0.01 | 4/29/2024 1:58:31 PM EST | |||
| 175.00 | 0.00 | 0.75 | % | 0 | 0 | 0.53 | 0.01 | 0.00 | 0.00 | 4/29/2024 1:58:31 PM EST | |||
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:31 PM EST | |||
| 185.00 | 0.00 | 2.13 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:31 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:58:31 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:58:31 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:58:31 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.24 | 0.00 | 0.00% | 0 | 6 | 1.11 | 0.00 | 0.00 | -0.01 | 4/12/2024 | 4/29/2024 1:58:31 PM EST |
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.02 | 4/29/2024 1:58:31 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.03 | -0.08 | -72.73% | 1 | 2 | 0.90 | 0.00 | 0.00 | -0.02 | 4/29/2024 | 4/29/2024 1:58:31 PM EST |
| 105.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 19 | 0.80 | 0.00 | 0.00 | -0.02 | 4/24/2024 | 4/29/2024 1:58:31 PM EST |
| 110.00 | 0.00 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 21 | 0.70 | 0.00 | 0.00 | -0.02 | 4/26/2024 | 4/29/2024 1:58:31 PM EST |
| 114.00 | 0.06 | 0.75 | % | 0 | 0 | 0.51 | -0.01 | 0.00 | -0.03 | 4/29/2024 1:58:31 PM EST | |||
| 115.00 | 0.01 | 0.76 | 0.27 | 0.00 | 0.00% | 0 | 14 | 0.46 | -0.02 | 0.00 | -0.03 | 4/26/2024 | 4/29/2024 1:58:31 PM EST |
| 116.00 | 0.01 | 0.76 | % | 0 | 0 | 0.44 | -0.02 | 0.00 | -0.03 | 4/29/2024 1:58:31 PM EST | |||
| 117.00 | 0.02 | 0.77 | % | 0 | 0 | 0.44 | -0.02 | 0.00 | -0.04 | 4/29/2024 1:58:31 PM EST | |||
| 118.00 | 0.05 | 0.28 | 0.16 | -0.26 | -61.91% | 1 | 4 | 0.39 | -0.03 | 0.00 | -0.04 | 4/29/2024 | 4/29/2024 1:58:31 PM EST |
| 119.00 | 0.14 | 1.09 | 0.69 | 0.00 | 0.00% | 0 | 8 | 0.48 | -0.03 | 0.00 | -0.04 | 4/25/2024 | 4/29/2024 1:58:31 PM EST |
| 120.00 | 0.13 | 0.36 | 0.24 | -0.13 | -35.14% | 1 | 30 | 0.40 | -0.04 | 0.01 | -0.04 | 4/29/2024 | 4/29/2024 1:58:31 PM EST |
| 121.00 | 0.04 | 0.33 | % | 0 | 0 | 0.35 | -0.05 | 0.01 | -0.05 | 4/29/2024 1:58:31 PM EST | |||
| 122.00 | 0.07 | 0.34 | % | 0 | 0 | 0.35 | -0.06 | 0.01 | -0.05 | 4/29/2024 1:58:31 PM EST | |||
| 123.00 | 0.32 | 0.37 | 1.80 | 0.00 | 0.00% | 0 | 15 | 0.38 | -0.06 | 0.01 | -0.05 | 4/24/2024 | 4/29/2024 1:58:31 PM EST |
| 124.00 | 0.37 | 0.42 | 0.42 | -0.58 | -58.00% | 1 | 9 | 0.38 | -0.06 | 0.01 | -0.05 | 4/29/2024 | 4/29/2024 1:58:31 PM EST |
| 125.00 | 0.43 | 0.53 | 0.60 | -0.25 | -29.42% | 5 | 35 | 0.36 | -0.07 | 0.01 | -0.06 | 4/29/2024 | 4/29/2024 1:58:31 PM EST |
| 126.00 | 0.32 | 0.56 | 2.45 | 0.00 | 0.00% | 0 | 10 | 0.37 | -0.08 | 0.01 | -0.06 | 4/23/2024 | 4/29/2024 1:58:31 PM EST |
| 127.00 | 0.57 | 0.63 | 0.75 | -1.79 | -70.48% | 10 | 6 | 0.35 | -0.09 | 0.01 | -0.07 | 4/29/2024 | 4/29/2024 1:58:31 PM EST |
| 128.00 | 0.67 | 0.72 | 3.00 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.11 | 0.01 | -0.07 | 4/4/2024 | 4/29/2024 1:58:31 PM EST |
| 129.00 | 0.18 | 0.88 | 0.80 | -0.82 | -50.62% | 2 | 10 | 0.37 | -0.12 | 0.01 | -0.07 | 4/29/2024 | 4/29/2024 1:58:31 PM EST |
| 130.00 | 0.91 | 1.14 | 0.93 | -0.67 | -41.88% | 6 | 4 | 0.37 | -0.14 | 0.02 | -0.08 | 4/29/2024 | 4/29/2024 1:58:31 PM EST |
| 131.00 | 0.84 | 1.29 | 1.34 | -2.34 | -63.59% | 3 | 12 | 0.34 | -0.15 | 0.02 | -0.08 | 4/29/2024 | 4/29/2024 1:58:31 PM EST |
| 132.00 | 0.64 | 1.34 | 6.60 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.17 | 0.02 | -0.09 | 4/22/2024 | 4/29/2024 1:58:31 PM EST |
| 133.00 | 0.92 | 2.19 | 2.21 | % | 1 | 0 | 0.32 | -0.20 | 0.02 | -0.09 | 4/29/2024 | 4/29/2024 1:58:31 PM EST | |
| 134.00 | 1.22 | 1.68 | 2.60 | 0.00 | 0.00% | 0 | 7 | 0.35 | -0.22 | 0.02 | -0.09 | 4/26/2024 | 4/29/2024 1:58:31 PM EST |
| 135.00 | 1.57 | 2.14 | 1.45 | -9.82 | -87.14% | 9 | 10 | 0.34 | -0.24 | 0.02 | -0.10 | 4/29/2024 | 4/29/2024 1:58:31 PM EST |
| 136.00 | 2.06 | 2.16 | 2.44 | -3.46 | -58.65% | 11 | 11 | 0.34 | -0.26 | 0.02 | -0.10 | 4/29/2024 | 4/29/2024 1:58:31 PM EST |
| 137.00 | 2.32 | 2.91 | 3.70 | 0.00 | 0.00% | 0 | 5 | 0.34 | -0.29 | 0.03 | -0.10 | 4/26/2024 | 4/29/2024 1:58:31 PM EST |
| 138.00 | 2.64 | 2.75 | 4.10 | 0.00 | 0.00% | 0 | 4 | 0.32 | -0.32 | 0.03 | -0.11 | 4/26/2024 | 4/29/2024 1:58:31 PM EST |
| 139.00 | 2.51 | 3.10 | 3.50 | -0.75 | -17.65% | 11 | 3 | 0.31 | -0.34 | 0.03 | -0.11 | 4/29/2024 | 4/29/2024 1:58:31 PM EST |
| 140.00 | 3.35 | 3.45 | 5.00 | 0.00 | 0.00% | 0 | 3 | 0.33 | -0.37 | 0.03 | -0.11 | 4/26/2024 | 4/29/2024 1:58:31 PM EST |
| 141.00 | 3.70 | 3.85 | % | 0 | 0 | 0.34 | -0.40 | 0.03 | -0.11 | 4/29/2024 1:58:31 PM EST | |||
| 142.00 | 4.15 | 4.30 | 11.19 | 0.00 | 0.00% | 0 | 1 | 0.33 | -0.43 | 0.03 | -0.11 | 4/5/2024 | 4/29/2024 1:58:31 PM EST |
| 143.00 | 4.60 | 4.75 | 7.65 | 0.00 | 0.00% | 0 | 3 | 0.33 | -0.46 | 0.03 | -0.11 | 4/25/2024 | 4/29/2024 1:58:31 PM EST |
| 144.00 | 5.10 | 5.25 | % | 0 | 0 | 0.33 | -0.50 | 0.03 | -0.11 | 4/29/2024 1:58:31 PM EST | |||
| 145.00 | 5.50 | 5.95 | 13.05 | 0.00 | 0.00% | 0 | 1 | 0.33 | -0.53 | 0.03 | -0.11 | 4/23/2024 | 4/29/2024 1:58:31 PM EST |
| 146.00 | 6.00 | 6.40 | % | 0 | 0 | 0.33 | -0.56 | 0.03 | -0.11 | 4/29/2024 1:58:31 PM EST | |||
| 147.00 | 6.75 | 7.05 | % | 0 | 0 | 0.32 | -0.59 | 0.03 | -0.10 | 4/29/2024 1:58:31 PM EST | |||
| 148.00 | 7.35 | 7.80 | % | 0 | 0 | 0.31 | -0.63 | 0.03 | -0.10 | 4/29/2024 1:58:31 PM EST | |||
| 149.00 | 8.00 | 8.40 | % | 0 | 0 | 0.32 | -0.66 | 0.03 | -0.09 | 4/29/2024 1:58:31 PM EST | |||
| 150.00 | 8.65 | 9.40 | 18.80 | 0.00 | 0.00% | 0 | 1 | 0.31 | -0.69 | 0.03 | -0.09 | 4/9/2024 | 4/29/2024 1:58:31 PM EST |
| 152.50 | 10.50 | 11.65 | % | 0 | 0 | 0.31 | -0.76 | 0.03 | -0.08 | 4/29/2024 1:58:31 PM EST | |||
| 155.00 | 12.35 | 13.05 | % | 0 | 0 | 0.34 | -0.82 | 0.02 | -0.06 | 4/29/2024 1:58:31 PM EST | |||
| 157.50 | 14.65 | 15.30 | % | 0 | 0 | 0.30 | -0.87 | 0.02 | -0.05 | 4/29/2024 1:58:31 PM EST | |||
| 160.00 | 16.85 | 17.45 | % | 0 | 0 | 0.36 | -0.91 | 0.01 | -0.04 | 4/29/2024 1:58:31 PM EST | |||
| 162.50 | 19.05 | 20.50 | % | 0 | 0 | 0.39 | -0.94 | 0.01 | -0.03 | 4/29/2024 1:58:31 PM EST | |||
| 165.00 | 21.20 | 22.45 | % | 0 | 0 | 0.41 | -0.96 | 0.01 | -0.02 | 4/29/2024 1:58:31 PM EST | |||
| 170.00 | 25.70 | 27.80 | % | 0 | 0 | 0.67 | -0.98 | 0.00 | -0.01 | 4/29/2024 1:58:31 PM EST | |||
| 175.00 | 30.85 | 32.80 | % | 0 | 0 | 0.76 | -0.99 | 0.00 | 0.00 | 4/29/2024 1:58:31 PM EST | |||
| 180.00 | 35.65 | 38.75 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:31 PM EST | |||
| 185.00 | 40.40 | 43.70 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:31 PM EST |