Options Chain for ROYAL CARIBBEAN GROUP COM (RCL) - $143.25 as of 5/6/2024 10:34:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 66.45 | 70.10 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | -0.01 | 5/6/2024 4:00:04 PM EST | |||
| 80.00 | 61.50 | 65.20 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | -0.01 | 5/6/2024 4:00:04 PM EST | |||
| 85.00 | 56.55 | 60.15 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.01 | 5/6/2024 4:00:04 PM EST | |||
| 90.00 | 51.55 | 55.10 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.02 | 5/6/2024 4:00:04 PM EST | |||
| 95.00 | 46.60 | 50.25 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.02 | 5/6/2024 4:00:04 PM EST | |||
| 100.00 | 41.60 | 45.25 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.02 | 5/6/2024 4:00:04 PM EST | |||
| 105.00 | 36.70 | 40.40 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.02 | 5/6/2024 4:00:04 PM EST | |||
| 110.00 | 31.70 | 35.35 | % | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.02 | 5/6/2024 4:00:04 PM EST | |||
| 115.00 | 26.80 | 30.50 | % | 0 | 0 | 0.69 | 0.97 | 0.00 | -0.03 | 5/6/2024 4:00:04 PM EST | |||
| 120.00 | 22.05 | 25.60 | % | 0 | 0 | 0.60 | 0.95 | 0.01 | -0.04 | 5/6/2024 4:00:04 PM EST | |||
| 122.00 | 21.10 | 22.65 | % | 0 | 0 | 0.45 | 0.94 | 0.01 | -0.05 | 5/6/2024 4:00:04 PM EST | |||
| 123.00 | 20.00 | 21.80 | % | 0 | 0 | 0.48 | 0.94 | 0.01 | -0.05 | 5/6/2024 4:00:04 PM EST | |||
| 124.00 | 19.15 | 21.05 | % | 0 | 0 | 0.47 | 0.92 | 0.01 | -0.06 | 5/6/2024 4:00:04 PM EST | |||
| 125.00 | 17.90 | 20.20 | % | 0 | 0 | 0.50 | 0.91 | 0.01 | -0.06 | 5/6/2024 4:00:04 PM EST | |||
| 126.00 | 17.85 | 19.55 | % | 0 | 0 | 0.34 | 0.90 | 0.01 | -0.06 | 5/6/2024 4:00:04 PM EST | |||
| 127.00 | 17.05 | 19.35 | % | 0 | 0 | 0.31 | 0.89 | 0.01 | -0.06 | 5/6/2024 4:00:04 PM EST | |||
| 128.00 | 15.90 | 16.90 | % | 0 | 0 | 0.46 | 0.88 | 0.01 | -0.07 | 5/6/2024 4:00:04 PM EST | |||
| 129.00 | 15.15 | 16.80 | % | 0 | 0 | 0.33 | 0.87 | 0.01 | -0.07 | 5/6/2024 4:00:04 PM EST | |||
| 130.00 | 13.25 | 16.05 | 14.10 | -0.61 | -4.15% | 9 | 8 | 0.44 | 0.85 | 0.02 | -0.07 | 5/6/2024 | 5/6/2024 4:00:04 PM EST |
| 131.00 | 13.50 | 15.30 | 12.30 | 0.00 | 0.00% | 0 | 5 | 0.36 | 0.84 | 0.02 | -0.07 | 4/25/2024 | 5/6/2024 4:00:04 PM EST |
| 132.00 | 11.45 | 14.30 | % | 0 | 0 | 0.29 | 0.82 | 0.02 | -0.08 | 5/6/2024 4:00:04 PM EST | |||
| 133.00 | 11.95 | 13.35 | 11.65 | +2.20 | +23.28% | 70 | 0 | 0.34 | 0.80 | 0.02 | -0.08 | 5/6/2024 | 5/6/2024 4:00:04 PM EST |
| 134.00 | 11.10 | 12.50 | % | 0 | 0 | 0.33 | 0.78 | 0.02 | -0.08 | 5/6/2024 4:00:04 PM EST | |||
| 135.00 | 9.90 | 11.50 | 6.67 | 0.00 | 0.00% | 0 | 15 | 0.32 | 0.76 | 0.02 | -0.09 | 5/1/2024 | 5/6/2024 4:00:04 PM EST |
| 136.00 | 9.25 | 10.65 | 6.12 | 0.00 | 0.00% | 0 | 25 | 0.31 | 0.74 | 0.02 | -0.09 | 5/1/2024 | 5/6/2024 4:00:04 PM EST |
| 137.00 | 9.05 | 10.25 | 5.60 | 0.00 | 0.00% | 0 | 2 | 0.33 | 0.71 | 0.02 | -0.09 | 5/2/2024 | 5/6/2024 4:00:04 PM EST |
| 138.00 | 7.75 | 9.75 | 5.70 | 0.00 | 0.00% | 0 | 2 | 0.32 | 0.68 | 0.03 | -0.09 | 5/2/2024 | 5/6/2024 4:00:04 PM EST |
| 139.00 | 6.50 | 9.05 | 5.35 | 0.00 | 0.00% | 0 | 7 | 0.30 | 0.66 | 0.03 | -0.10 | 5/2/2024 | 5/6/2024 4:00:04 PM EST |
| 140.00 | 6.65 | 8.50 | 5.11 | 0.00 | 0.00% | 0 | 8 | 0.29 | 0.63 | 0.03 | -0.10 | 5/3/2024 | 5/6/2024 4:00:04 PM EST |
| 141.00 | 6.50 | 8.60 | 3.86 | 0.00 | 0.00% | 0 | 1 | 0.30 | 0.60 | 0.03 | -0.10 | 5/1/2024 | 5/6/2024 4:00:04 PM EST |
| 142.00 | 5.15 | 7.20 | 5.80 | +1.65 | +39.76% | 3 | 6 | 0.31 | 0.58 | 0.03 | -0.10 | 5/6/2024 | 5/6/2024 4:00:04 PM EST |
| 143.00 | 5.40 | 6.90 | 5.38 | +2.28 | +73.55% | 4 | 14 | 0.30 | 0.55 | 0.03 | -0.10 | 5/6/2024 | 5/6/2024 4:00:04 PM EST |
| 144.00 | 4.15 | 5.50 | 4.85 | +0.80 | +19.76% | 3 | 2 | 0.28 | 0.52 | 0.03 | -0.10 | 5/6/2024 | 5/6/2024 4:00:04 PM EST |
| 145.00 | 4.35 | 5.75 | 2.59 | 0.00 | 0.00% | 0 | 9 | 0.30 | 0.49 | 0.03 | -0.10 | 5/1/2024 | 5/6/2024 4:00:04 PM EST |
| 146.00 | 3.95 | 4.30 | % | 0 | 0 | 0.29 | 0.46 | 0.03 | -0.09 | 5/6/2024 4:00:04 PM EST | |||
| 147.00 | 2.74 | 4.75 | 2.20 | 0.00 | 0.00% | 0 | 2 | 0.30 | 0.43 | 0.03 | -0.09 | 5/2/2024 | 5/6/2024 4:00:04 PM EST |
| 148.00 | 3.15 | 4.75 | % | 0 | 0 | 0.34 | 0.40 | 0.03 | -0.09 | 5/6/2024 4:00:04 PM EST | |||
| 149.00 | 2.82 | 3.15 | 1.84 | 0.00 | 0.00% | 0 | 3 | 0.30 | 0.37 | 0.03 | -0.08 | 5/2/2024 | 5/6/2024 4:00:04 PM EST |
| 150.00 | 2.50 | 2.99 | 2.56 | +0.79 | +44.64% | 4 | 11 | 0.30 | 0.34 | 0.03 | -0.08 | 5/6/2024 | 5/6/2024 4:00:04 PM EST |
| 152.50 | 1.78 | 2.08 | 1.15 | -1.01 | -46.76% | 1 | 3 | 0.29 | 0.27 | 0.03 | -0.07 | 5/6/2024 | 5/6/2024 4:00:04 PM EST |
| 155.00 | 1.22 | 1.52 | 1.07 | 0.00 | 0.00% | 0 | 12 | 0.29 | 0.20 | 0.02 | -0.06 | 5/3/2024 | 5/6/2024 4:00:04 PM EST |
| 157.50 | 0.88 | 1.11 | % | 0 | 0 | 0.29 | 0.15 | 0.02 | -0.05 | 5/6/2024 4:00:04 PM EST | |||
| 160.00 | 0.58 | 0.80 | 0.64 | 0.00 | 0.00% | 0 | 12 | 0.29 | 0.12 | 0.02 | -0.04 | 5/1/2024 | 5/6/2024 4:00:04 PM EST |
| 165.00 | 0.22 | 0.39 | 0.29 | 0.00 | 0.00% | 0 | 1 | 0.29 | 0.09 | 0.01 | -0.04 | 4/26/2024 | 5/6/2024 4:00:04 PM EST |
| 170.00 | 0.01 | 1.43 | % | 0 | 0 | 0.35 | 0.05 | 0.01 | -0.02 | 5/6/2024 4:00:04 PM EST | |||
| 175.00 | 0.00 | 1.35 | % | 0 | 0 | 0.54 | 0.01 | 0.00 | -0.01 | 5/6/2024 4:00:04 PM EST | |||
| 180.00 | 0.00 | 1.31 | % | 0 | 0 | 0.59 | 0.01 | 0.00 | 0.00 | 5/6/2024 4:00:04 PM EST | |||
| 185.00 | 0.00 | 1.30 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 1.31 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | -0.01 | 5/6/2024 4:00:04 PM EST | |||
| 80.00 | 0.00 | 1.31 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | -0.01 | 5/6/2024 4:00:04 PM EST | |||
| 85.00 | 0.00 | 1.30 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | -0.01 | 5/6/2024 4:00:04 PM EST | |||
| 90.00 | 0.00 | 1.30 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | -0.02 | 5/6/2024 4:00:04 PM EST | |||
| 95.00 | 0.00 | 1.32 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | -0.02 | 5/6/2024 4:00:04 PM EST | |||
| 100.00 | 0.00 | 1.32 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.02 | 5/6/2024 4:00:04 PM EST | |||
| 105.00 | 0.00 | 1.34 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.02 | 5/6/2024 4:00:04 PM EST | |||
| 110.00 | 0.00 | 1.37 | % | 0 | 0 | 0.73 | -0.01 | 0.00 | -0.02 | 5/6/2024 4:00:04 PM EST | |||
| 115.00 | 0.02 | 1.43 | 0.38 | 0.00 | 0.00% | 0 | 4 | 0.47 | -0.03 | 0.00 | -0.03 | 4/30/2024 | 5/6/2024 4:00:04 PM EST |
| 120.00 | 0.12 | 1.33 | 0.56 | 0.00 | 0.00% | 0 | 2 | 0.43 | -0.05 | 0.01 | -0.04 | 5/3/2024 | 5/6/2024 4:00:04 PM EST |
| 122.00 | 0.32 | 1.52 | % | 0 | 0 | 0.47 | -0.06 | 0.01 | -0.05 | 5/6/2024 4:00:04 PM EST | |||
| 123.00 | 0.37 | 1.07 | 0.54 | -0.45 | -45.46% | 1 | 1 | 0.39 | -0.06 | 0.01 | -0.05 | 5/6/2024 | 5/6/2024 4:00:04 PM EST |
| 124.00 | 0.43 | 0.58 | 0.85 | 0.00 | 0.00% | 0 | 19 | 0.36 | -0.08 | 0.01 | -0.06 | 4/29/2024 | 5/6/2024 4:00:04 PM EST |
| 125.00 | 0.50 | 0.63 | 0.69 | -0.34 | -33.01% | 2 | 18 | 0.35 | -0.09 | 0.01 | -0.06 | 5/6/2024 | 5/6/2024 4:00:04 PM EST |
| 126.00 | 0.58 | 0.85 | 1.95 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.10 | 0.01 | -0.06 | 4/25/2024 | 5/6/2024 4:00:04 PM EST |
| 127.00 | 0.67 | 1.03 | 2.29 | 0.00 | 0.00% | 0 | 13 | 0.35 | -0.11 | 0.01 | -0.06 | 5/1/2024 | 5/6/2024 4:00:04 PM EST |
| 128.00 | 0.78 | 1.04 | 0.99 | -0.61 | -38.13% | 3 | 4 | 0.35 | -0.12 | 0.01 | -0.07 | 5/6/2024 | 5/6/2024 4:00:04 PM EST |
| 129.00 | 0.87 | 1.19 | 2.18 | 0.00 | 0.00% | 0 | 10 | 0.35 | -0.13 | 0.01 | -0.07 | 5/2/2024 | 5/6/2024 4:00:04 PM EST |
| 130.00 | 1.01 | 1.38 | 1.16 | -0.72 | -38.30% | 11 | 4 | 0.35 | -0.15 | 0.02 | -0.07 | 5/6/2024 | 5/6/2024 4:00:04 PM EST |
| 131.00 | 1.19 | 1.41 | 1.81 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.16 | 0.02 | -0.07 | 4/29/2024 | 5/6/2024 4:00:04 PM EST |
| 132.00 | 1.35 | 1.68 | 3.95 | 0.00 | 0.00% | 0 | 13 | 0.34 | -0.18 | 0.02 | -0.08 | 5/1/2024 | 5/6/2024 4:00:04 PM EST |
| 133.00 | 1.53 | 1.78 | 3.52 | 0.00 | 0.00% | 0 | 4 | 0.33 | -0.20 | 0.02 | -0.08 | 5/2/2024 | 5/6/2024 4:00:04 PM EST |
| 134.00 | 1.70 | 1.98 | 1.77 | -2.18 | -55.19% | 5 | 2 | 0.33 | -0.22 | 0.02 | -0.08 | 5/6/2024 | 5/6/2024 4:00:04 PM EST |
| 135.00 | 1.89 | 2.21 | 2.10 | -2.15 | -50.59% | 6 | 14 | 0.32 | -0.24 | 0.02 | -0.09 | 5/6/2024 | 5/6/2024 4:00:04 PM EST |
| 136.00 | 2.03 | 2.60 | 2.85 | -2.86 | -50.09% | 1 | 1 | 0.32 | -0.26 | 0.02 | -0.09 | 5/6/2024 | 5/6/2024 4:00:04 PM EST |
| 137.00 | 2.45 | 2.92 | 2.70 | -2.00 | -42.56% | 5 | 24 | 0.33 | -0.29 | 0.02 | -0.09 | 5/6/2024 | 5/6/2024 4:00:04 PM EST |
| 138.00 | 2.76 | 3.95 | 3.20 | -1.58 | -33.06% | 13 | 4 | 0.35 | -0.32 | 0.03 | -0.09 | 5/6/2024 | 5/6/2024 4:00:04 PM EST |
| 139.00 | 2.84 | 3.45 | % | 0 | 0 | 0.31 | -0.34 | 0.03 | -0.10 | 5/6/2024 4:00:04 PM EST | |||
| 140.00 | 2.54 | 3.75 | 5.25 | 0.00 | 0.00% | 0 | 4 | 0.29 | -0.37 | 0.03 | -0.10 | 5/3/2024 | 5/6/2024 4:00:04 PM EST |
| 141.00 | 2.78 | 4.15 | 6.50 | 0.00 | 0.00% | 0 | 17 | 0.28 | -0.40 | 0.03 | -0.10 | 5/3/2024 | 5/6/2024 4:00:04 PM EST |
| 142.00 | 2.94 | 4.55 | 4.67 | -4.08 | -46.63% | 1 | 12 | 0.27 | -0.42 | 0.03 | -0.10 | 5/6/2024 | 5/6/2024 4:00:04 PM EST |
| 143.00 | 3.75 | 5.00 | % | 0 | 0 | 0.28 | -0.45 | 0.03 | -0.10 | 5/6/2024 4:00:04 PM EST | |||
| 144.00 | 4.45 | 6.45 | 8.92 | 0.00 | 0.00% | 0 | 2 | 0.32 | -0.48 | 0.03 | -0.10 | 4/25/2024 | 5/6/2024 4:00:04 PM EST |
| 145.00 | 4.35 | 6.05 | % | 0 | 0 | 0.27 | -0.51 | 0.03 | -0.10 | 5/6/2024 4:00:04 PM EST | |||
| 146.00 | 4.50 | 6.60 | % | 0 | 0 | 0.25 | -0.54 | 0.03 | -0.09 | 5/6/2024 4:00:04 PM EST | |||
| 147.00 | 6.15 | 7.25 | % | 0 | 0 | 0.29 | -0.57 | 0.03 | -0.09 | 5/6/2024 4:00:04 PM EST | |||
| 148.00 | 7.35 | 8.15 | % | 0 | 0 | 0.32 | -0.60 | 0.03 | -0.09 | 5/6/2024 4:00:04 PM EST | |||
| 149.00 | 7.15 | 8.50 | % | 0 | 0 | 0.26 | -0.63 | 0.03 | -0.08 | 5/6/2024 4:00:04 PM EST | |||
| 150.00 | 8.35 | 9.15 | % | 0 | 0 | 0.28 | -0.66 | 0.03 | -0.08 | 5/6/2024 4:00:04 PM EST | |||
| 152.50 | 9.60 | 11.00 | % | 0 | 0 | 0.39 | -0.73 | 0.03 | -0.07 | 5/6/2024 4:00:04 PM EST | |||
| 155.00 | 11.65 | 13.25 | % | 0 | 0 | 0.37 | -0.80 | 0.02 | -0.06 | 5/6/2024 4:00:04 PM EST | |||
| 157.50 | 14.30 | 16.65 | % | 0 | 0 | 0.40 | -0.85 | 0.02 | -0.05 | 5/6/2024 4:00:04 PM EST | |||
| 160.00 | 15.75 | 18.25 | % | 0 | 0 | 0.42 | -0.88 | 0.02 | -0.04 | 5/6/2024 4:00:04 PM EST | |||
| 165.00 | 20.10 | 23.85 | % | 0 | 0 | 0.53 | -0.91 | 0.01 | -0.04 | 5/6/2024 4:00:04 PM EST | |||
| 170.00 | 25.20 | 28.85 | % | 0 | 0 | 0.60 | -0.95 | 0.01 | -0.02 | 5/6/2024 4:00:04 PM EST | |||
| 175.00 | 30.20 | 33.90 | % | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 5/6/2024 4:00:04 PM EST | |||
| 180.00 | 35.20 | 38.85 | % | 0 | 0 | 0.72 | -0.99 | 0.00 | 0.00 | 5/6/2024 4:00:04 PM EST | |||
| 185.00 | 40.20 | 43.85 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:04 PM EST |