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 | 66.95 | 70.65 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | -0.01 | 4/29/2024 2:59:07 PM EST | |||
| 80.00 | 61.85 | 65.70 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | -0.01 | 4/29/2024 2:59:07 PM EST | |||
| 85.00 | 56.90 | 60.60 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.01 | 4/29/2024 2:59:07 PM EST | |||
| 90.00 | 51.85 | 55.75 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.01 | 4/29/2024 2:59:07 PM EST | |||
| 95.00 | 46.90 | 50.70 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.01 | 4/29/2024 2:59:07 PM EST | |||
| 100.00 | 41.95 | 45.75 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.02 | 4/29/2024 2:59:07 PM EST | |||
| 105.00 | 37.55 | 40.85 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.02 | 4/29/2024 2:59:07 PM EST | |||
| 110.00 | 32.15 | 35.90 | % | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.02 | 4/29/2024 2:59:07 PM EST | |||
| 114.00 | 28.20 | 31.85 | % | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.03 | 4/29/2024 2:59:07 PM EST | |||
| 115.00 | 27.60 | 30.65 | % | 0 | 0 | 0.67 | 0.98 | 0.00 | -0.03 | 4/29/2024 2:59:07 PM EST | |||
| 116.00 | 26.40 | 30.00 | % | 0 | 0 | 0.63 | 0.98 | 0.00 | -0.03 | 4/29/2024 2:59:07 PM EST | |||
| 117.00 | 25.20 | 29.05 | % | 0 | 0 | 0.66 | 0.98 | 0.00 | -0.03 | 4/29/2024 2:59:07 PM EST | |||
| 118.00 | 24.65 | 27.95 | % | 0 | 0 | 0.62 | 0.97 | 0.00 | -0.03 | 4/29/2024 2:59:07 PM EST | |||
| 119.00 | 23.90 | 27.05 | 21.20 | 0.00 | 0.00% | 0 | 7 | 0.48 | 0.96 | 0.01 | -0.04 | 4/26/2024 | 4/29/2024 2:59:07 PM EST |
| 120.00 | 23.15 | 26.00 | 21.08 | 0.00 | 0.00% | 0 | 3 | 0.57 | 0.96 | 0.01 | -0.04 | 4/26/2024 | 4/29/2024 2:59:07 PM EST |
| 121.00 | 22.85 | 25.00 | % | 0 | 0 | 0.37 | 0.95 | 0.01 | -0.04 | 4/29/2024 2:59:07 PM EST | |||
| 122.00 | 22.00 | 24.15 | 17.48 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.95 | 0.01 | -0.04 | 4/23/2024 | 4/29/2024 2:59:07 PM EST |
| 123.00 | 20.65 | 23.00 | 10.55 | 0.00 | 0.00% | 0 | 3 | 0.33 | 0.94 | 0.01 | -0.04 | 4/19/2024 | 4/29/2024 2:59:07 PM EST |
| 124.00 | 20.05 | 22.25 | 9.95 | 0.00 | 0.00% | 0 | 2 | 0.33 | 0.93 | 0.01 | -0.05 | 4/19/2024 | 4/29/2024 2:59:07 PM EST |
| 125.00 | 19.25 | 21.25 | 16.63 | 0.00 | 0.00% | 0 | 10 | 0.35 | 0.92 | 0.01 | -0.05 | 4/26/2024 | 4/29/2024 2:59:07 PM EST |
| 126.00 | 18.10 | 19.90 | % | 0 | 0 | 0.38 | 0.91 | 0.01 | -0.06 | 4/29/2024 2:59:07 PM EST | |||
| 127.00 | 17.40 | 18.00 | 8.20 | 0.00 | 0.00% | 0 | 3 | 0.31 | 0.90 | 0.01 | -0.06 | 4/18/2024 | 4/29/2024 2:59:07 PM EST |
| 128.00 | 16.65 | 17.05 | 7.35 | 0.00 | 0.00% | 0 | 2 | 0.38 | 0.88 | 0.01 | -0.06 | 4/16/2024 | 4/29/2024 2:59:07 PM EST |
| 129.00 | 15.40 | 16.10 | 13.00 | 0.00 | 0.00% | 0 | 2 | 0.34 | 0.87 | 0.01 | -0.07 | 4/26/2024 | 4/29/2024 2:59:07 PM EST |
| 130.00 | 14.40 | 15.35 | 9.05 | 0.00 | 0.00% | 0 | 8 | 0.33 | 0.85 | 0.02 | -0.07 | 4/22/2024 | 4/29/2024 2:59:07 PM EST |
| 131.00 | 13.80 | 14.45 | 9.30 | 0.00 | 0.00% | 0 | 19 | 0.29 | 0.83 | 0.02 | -0.07 | 4/23/2024 | 4/29/2024 2:59:07 PM EST |
| 132.00 | 12.40 | 13.70 | 6.85 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.81 | 0.02 | -0.08 | 4/19/2024 | 4/29/2024 2:59:07 PM EST |
| 133.00 | 11.90 | 12.85 | 10.35 | 0.00 | 0.00% | 0 | 0 | 0.35 | 0.79 | 0.02 | -0.08 | 4/23/2024 | 4/29/2024 2:59:07 PM EST |
| 134.00 | 11.75 | 12.35 | 7.74 | 0.00 | 0.00% | 0 | 4 | 0.36 | 0.77 | 0.02 | -0.08 | 4/23/2024 | 4/29/2024 2:59:07 PM EST |
| 135.00 | 11.00 | 11.35 | 8.45 | 0.00 | 0.00% | 0 | 6 | 0.33 | 0.75 | 0.02 | -0.09 | 4/25/2024 | 4/29/2024 2:59:07 PM EST |
| 136.00 | 10.25 | 10.70 | 7.91 | 0.00 | 0.00% | 0 | 11 | 0.32 | 0.73 | 0.02 | -0.09 | 4/24/2024 | 4/29/2024 2:59:07 PM EST |
| 137.00 | 9.60 | 9.95 | 7.50 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.70 | 0.02 | -0.09 | 4/26/2024 | 4/29/2024 2:59:07 PM EST |
| 138.00 | 8.90 | 9.20 | % | 0 | 0 | 0.33 | 0.68 | 0.03 | -0.09 | 4/29/2024 2:59:07 PM EST | |||
| 139.00 | 8.25 | 8.55 | 8.65 | +2.60 | +42.98% | 1 | 5 | 0.34 | 0.65 | 0.03 | -0.10 | 4/29/2024 | 4/29/2024 2:59:07 PM EST |
| 140.00 | 7.65 | 7.90 | 6.00 | 0.00 | 0.00% | 0 | 13 | 0.33 | 0.63 | 0.03 | -0.10 | 4/26/2024 | 4/29/2024 2:59:07 PM EST |
| 141.00 | 7.05 | 8.35 | 5.57 | +1.50 | +36.86% | 2 | 2 | 0.33 | 0.60 | 0.03 | -0.10 | 4/29/2024 | 4/29/2024 2:59:07 PM EST |
| 142.00 | 6.50 | 7.75 | 5.70 | +0.60 | +11.77% | 3 | 4 | 0.32 | 0.57 | 0.03 | -0.10 | 4/29/2024 | 4/29/2024 2:59:07 PM EST |
| 143.00 | 5.95 | 7.25 | 5.85 | +1.90 | +48.11% | 8 | 3 | 0.32 | 0.54 | 0.03 | -0.10 | 4/29/2024 | 4/29/2024 2:59:07 PM EST |
| 144.00 | 5.45 | 6.55 | 3.95 | 0.00 | 0.00% | 0 | 4 | 0.30 | 0.52 | 0.03 | -0.10 | 4/26/2024 | 4/29/2024 2:59:07 PM EST |
| 145.00 | 4.95 | 5.20 | 4.18 | +0.03 | +0.73% | 2 | 7 | 0.32 | 0.49 | 0.03 | -0.09 | 4/29/2024 | 4/29/2024 2:59:07 PM EST |
| 146.00 | 4.45 | 5.15 | 3.30 | -0.40 | -10.82% | 4 | 12 | 0.32 | 0.46 | 0.03 | -0.09 | 4/29/2024 | 4/29/2024 2:59:07 PM EST |
| 147.00 | 4.10 | 5.35 | 3.75 | +1.13 | +43.13% | 4 | 4 | 0.32 | 0.43 | 0.03 | -0.09 | 4/29/2024 | 4/29/2024 2:59:07 PM EST |
| 148.00 | 3.65 | 4.00 | 3.35 | % | 2 | 0 | 0.32 | 0.40 | 0.03 | -0.09 | 4/29/2024 | 4/29/2024 2:59:07 PM EST | |
| 149.00 | 3.30 | 3.50 | 3.30 | % | 5 | 0 | 0.30 | 0.37 | 0.03 | -0.09 | 4/29/2024 | 4/29/2024 2:59:07 PM EST | |
| 150.00 | 2.90 | 4.00 | 3.00 | +0.82 | +37.62% | 3 | 5 | 0.31 | 0.34 | 0.03 | -0.08 | 4/29/2024 | 4/29/2024 2:59:07 PM EST |
| 152.50 | 2.16 | 2.60 | 1.99 | +0.48 | +31.79% | 3 | 1 | 0.32 | 0.28 | 0.03 | -0.08 | 4/29/2024 | 4/29/2024 2:59:07 PM EST |
| 155.00 | 1.55 | 1.75 | 1.06 | 0.00 | 0.00% | 0 | 15 | 0.31 | 0.22 | 0.02 | -0.07 | 4/25/2024 | 4/29/2024 2:59:07 PM EST |
| 157.50 | 1.12 | 1.53 | 1.20 | % | 6 | 0 | 0.28 | 0.18 | 0.02 | -0.06 | 4/29/2024 | 4/29/2024 2:59:07 PM EST | |
| 160.00 | 0.76 | 1.10 | % | 0 | 0 | 0.32 | 0.13 | 0.02 | -0.05 | 4/29/2024 2:59:07 PM EST | |||
| 165.00 | 0.33 | 0.46 | % | 0 | 0 | 0.31 | 0.07 | 0.01 | -0.03 | 4/29/2024 2:59:07 PM EST | |||
| 170.00 | 0.06 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 2 | 0.30 | 0.03 | 0.01 | -0.01 | 4/23/2024 | 4/29/2024 2:59:07 PM EST |
| 175.00 | 0.01 | 0.75 | % | 0 | 0 | 0.35 | 0.01 | 0.00 | -0.01 | 4/29/2024 2:59:07 PM EST | |||
| 180.00 | 0.00 | 1.33 | % | 0 | 0 | 0.51 | 0.01 | 0.00 | 0.00 | 4/29/2024 2:59:07 PM EST | |||
| 185.00 | 0.00 | 1.31 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:07 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 | 1.31 | 0.00 | 0.00 | -0.01 | 4/29/2024 2:59:07 PM EST | |||
| 80.00 | 0.00 | 2.04 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | -0.01 | 4/29/2024 2:59:07 PM EST | |||
| 85.00 | 0.00 | 2.13 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | -0.01 | 4/29/2024 2:59:07 PM EST | |||
| 90.00 | 0.00 | 1.99 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.01 | 4/29/2024 2:59:07 PM EST | |||
| 95.00 | 0.00 | 1.55 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.01 | 4/29/2024 2:59:07 PM EST | |||
| 100.00 | 0.00 | 0.02 | 0.55 | 0.00 | 0.00% | 0 | 6 | 0.46 | 0.00 | 0.00 | -0.02 | 4/19/2024 | 4/29/2024 2:59:07 PM EST |
| 105.00 | 0.00 | 2.16 | 1.32 | 0.00 | 0.00% | 0 | 1 | 0.94 | 0.00 | 0.00 | -0.02 | 4/17/2024 | 4/29/2024 2:59:07 PM EST |
| 110.00 | 0.04 | 1.29 | 0.64 | 0.00 | 0.00% | 0 | 14 | 0.51 | -0.01 | 0.00 | -0.02 | 4/23/2024 | 4/29/2024 2:59:07 PM EST |
| 114.00 | 0.04 | 0.95 | % | 0 | 0 | 0.46 | -0.01 | 0.00 | -0.03 | 4/29/2024 2:59:07 PM EST | |||
| 115.00 | 0.06 | 0.85 | 0.43 | 0.00 | 0.00% | 0 | 8 | 0.42 | -0.02 | 0.00 | -0.03 | 4/25/2024 | 4/29/2024 2:59:07 PM EST |
| 116.00 | 0.07 | 0.75 | 2.82 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.02 | 0.00 | -0.03 | 4/18/2024 | 4/29/2024 2:59:07 PM EST |
| 117.00 | 0.09 | 1.14 | 1.06 | 0.00 | 0.00% | 0 | 4 | 0.40 | -0.02 | 0.00 | -0.03 | 4/23/2024 | 4/29/2024 2:59:07 PM EST |
| 118.00 | 0.11 | 1.14 | 0.45 | 0.00 | 0.00% | 0 | 6 | 0.41 | -0.03 | 0.00 | -0.03 | 4/26/2024 | 4/29/2024 2:59:07 PM EST |
| 119.00 | 0.18 | 0.48 | 0.33 | -3.57 | -91.54% | 1 | 2 | 0.35 | -0.04 | 0.01 | -0.04 | 4/29/2024 | 4/29/2024 2:59:07 PM EST |
| 120.00 | 0.18 | 0.93 | 0.39 | -0.24 | -38.10% | 5 | 18 | 0.35 | -0.04 | 0.01 | -0.04 | 4/29/2024 | 4/29/2024 2:59:07 PM EST |
| 121.00 | 0.30 | 1.47 | 3.05 | 0.00 | 0.00% | 0 | 2 | 0.36 | -0.05 | 0.01 | -0.04 | 4/11/2024 | 4/29/2024 2:59:07 PM EST |
| 122.00 | 0.38 | 0.44 | 3.35 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.05 | 0.01 | -0.04 | 4/11/2024 | 4/29/2024 2:59:07 PM EST |
| 123.00 | 0.41 | 2.50 | 2.00 | 0.00 | 0.00% | 0 | 9 | 0.43 | -0.06 | 0.01 | -0.04 | 4/24/2024 | 4/29/2024 2:59:07 PM EST |
| 124.00 | 0.49 | 2.25 | 1.27 | 0.00 | 0.00% | 0 | 9 | 0.34 | -0.07 | 0.01 | -0.05 | 4/25/2024 | 4/29/2024 2:59:07 PM EST |
| 125.00 | 0.56 | 0.82 | 0.58 | -1.27 | -68.65% | 9 | 4 | 0.35 | -0.08 | 0.01 | -0.05 | 4/29/2024 | 4/29/2024 2:59:07 PM EST |
| 126.00 | 0.55 | 0.74 | 0.87 | -0.89 | -50.57% | 3 | 4 | 0.34 | -0.09 | 0.01 | -0.06 | 4/29/2024 | 4/29/2024 2:59:07 PM EST |
| 127.00 | 0.65 | 1.09 | 0.79 | -1.17 | -59.70% | 3 | 5 | 0.35 | -0.10 | 0.01 | -0.06 | 4/29/2024 | 4/29/2024 2:59:07 PM EST |
| 128.00 | 0.87 | 1.18 | 0.88 | -0.62 | -41.34% | 7 | 4 | 0.35 | -0.12 | 0.01 | -0.06 | 4/29/2024 | 4/29/2024 2:59:07 PM EST |
| 129.00 | 0.82 | 1.10 | 2.36 | 0.00 | 0.00% | 0 | 11 | 0.38 | -0.13 | 0.01 | -0.07 | 4/25/2024 | 4/29/2024 2:59:07 PM EST |
| 130.00 | 0.85 | 1.26 | 1.20 | -1.34 | -52.76% | 15 | 5 | 0.32 | -0.15 | 0.02 | -0.07 | 4/29/2024 | 4/29/2024 2:59:07 PM EST |
| 131.00 | 1.30 | 2.16 | 1.41 | -6.44 | -82.04% | 1 | 1 | 0.34 | -0.17 | 0.02 | -0.07 | 4/29/2024 | 4/29/2024 2:59:07 PM EST |
| 132.00 | 1.47 | 2.29 | 1.73 | -1.31 | -43.10% | 1 | 13 | 0.34 | -0.19 | 0.02 | -0.08 | 4/29/2024 | 4/29/2024 2:59:07 PM EST |
| 133.00 | 1.67 | 2.77 | 2.10 | -1.24 | -37.13% | 2 | 6 | 0.34 | -0.21 | 0.02 | -0.08 | 4/29/2024 | 4/29/2024 2:59:07 PM EST |
| 134.00 | 1.88 | 2.27 | % | 0 | 0 | 0.34 | -0.23 | 0.02 | -0.08 | 4/29/2024 2:59:07 PM EST | |||
| 135.00 | 2.17 | 2.38 | 2.54 | -0.96 | -27.43% | 1 | 21 | 0.33 | -0.25 | 0.02 | -0.09 | 4/29/2024 | 4/29/2024 2:59:07 PM EST |
| 136.00 | 2.37 | 2.87 | 2.78 | % | 1 | 0 | 0.33 | -0.27 | 0.02 | -0.09 | 4/29/2024 | 4/29/2024 2:59:07 PM EST | |
| 137.00 | 2.65 | 2.99 | 4.05 | % | 1 | 0 | 0.33 | -0.30 | 0.02 | -0.09 | 4/29/2024 | 4/29/2024 2:59:07 PM EST | |
| 138.00 | 2.81 | 4.85 | 3.25 | -0.90 | -21.69% | 1 | 2 | 0.33 | -0.32 | 0.03 | -0.09 | 4/29/2024 | 4/29/2024 2:59:07 PM EST |
| 139.00 | 3.30 | 5.10 | 5.50 | 0.00 | 0.00% | 0 | 4 | 0.34 | -0.35 | 0.03 | -0.10 | 4/26/2024 | 4/29/2024 2:59:07 PM EST |
| 140.00 | 3.70 | 4.40 | 3.99 | -1.41 | -26.12% | 10 | 13 | 0.33 | -0.37 | 0.03 | -0.10 | 4/29/2024 | 4/29/2024 2:59:07 PM EST |
| 141.00 | 4.10 | 6.00 | 14.75 | 0.00 | 0.00% | 0 | 3 | 0.32 | -0.40 | 0.03 | -0.10 | 4/19/2024 | 4/29/2024 2:59:07 PM EST |
| 142.00 | 4.55 | 5.55 | % | 0 | 0 | 0.32 | -0.43 | 0.03 | -0.10 | 4/29/2024 2:59:07 PM EST | |||
| 143.00 | 5.00 | 5.20 | 5.10 | % | 5 | 0 | 0.32 | -0.46 | 0.03 | -0.10 | 4/29/2024 | 4/29/2024 2:59:07 PM EST | |
| 144.00 | 5.45 | 6.65 | % | 0 | 0 | 0.32 | -0.48 | 0.03 | -0.10 | 4/29/2024 2:59:07 PM EST | |||
| 145.00 | 6.00 | 7.30 | % | 0 | 0 | 0.33 | -0.51 | 0.03 | -0.09 | 4/29/2024 2:59:07 PM EST | |||
| 146.00 | 6.50 | 6.85 | % | 0 | 0 | 0.32 | -0.54 | 0.03 | -0.09 | 4/29/2024 2:59:07 PM EST | |||
| 147.00 | 7.10 | 7.65 | 8.25 | % | 1 | 0 | 0.31 | -0.57 | 0.03 | -0.09 | 4/29/2024 | 4/29/2024 2:59:07 PM EST | |
| 148.00 | 7.70 | 9.15 | 8.00 | % | 1 | 0 | 0.31 | -0.60 | 0.03 | -0.09 | 4/29/2024 | 4/29/2024 2:59:07 PM EST | |
| 149.00 | 8.30 | 8.65 | % | 0 | 0 | 0.31 | -0.63 | 0.03 | -0.09 | 4/29/2024 2:59:07 PM EST | |||
| 150.00 | 8.95 | 10.35 | 12.84 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.66 | 0.03 | -0.08 | 4/26/2024 | 4/29/2024 2:59:07 PM EST |
| 152.50 | 10.55 | 12.45 | % | 0 | 0 | 0.31 | -0.72 | 0.03 | -0.08 | 4/29/2024 2:59:07 PM EST | |||
| 155.00 | 12.55 | 13.05 | % | 0 | 0 | 0.28 | -0.78 | 0.02 | -0.07 | 4/29/2024 2:59:07 PM EST | |||
| 157.50 | 14.40 | 16.30 | % | 0 | 0 | 0.32 | -0.82 | 0.02 | -0.06 | 4/29/2024 2:59:07 PM EST | |||
| 160.00 | 16.80 | 17.35 | % | 0 | 0 | 0.35 | -0.87 | 0.02 | -0.05 | 4/29/2024 2:59:07 PM EST | |||
| 165.00 | 20.50 | 23.25 | % | 0 | 0 | 0.47 | -0.93 | 0.01 | -0.03 | 4/29/2024 2:59:07 PM EST | |||
| 170.00 | 25.15 | 28.40 | % | 0 | 0 | 0.54 | -0.97 | 0.01 | -0.01 | 4/29/2024 2:59:07 PM EST | |||
| 175.00 | 30.35 | 33.50 | % | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.01 | 4/29/2024 2:59:07 PM EST | |||
| 180.00 | 34.90 | 38.55 | % | 0 | 0 | 0.71 | -0.99 | 0.00 | 0.00 | 4/29/2024 2:59:07 PM EST | |||
| 185.00 | 40.25 | 43.55 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:59:07 PM EST |