Cboe Global Markets

RCL - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Royal Caribbean Group (rcl)

2025-05-16 15:59:59 ET (Delayed)
Bid: 
251.5
Ask: 
253
Vol: 
2,434,318
Last: 
251.5
Change: 
+5.31 (+2.0789%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 12
Calls
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
RCL 245.000
10.79
+2.465
10.65
12.35
6
0.29
0.8262
0.0214
35
RCL 247.500
9.6
+2.7
8.6
11.7
34
0.36
0.7705
0.026
34
RCL 250.000
7.11
+1.735
6.4
8.6
43
0.31
0.7027
0.0304
80
RCL 252.500
5.38
+1.205
5.95
6.45
60
0.31
0.6238
0.034
46
RCL 255.000
4.69
+1.6
4.45
4.95
53
0.3
0.5363
0.0363
60
RCL 257.500
3.31
+1.14
3.25
3.9
69
0.31
0.4449
0.0366
31
Fri May 23 2025
Strike
RCL 245.000
RCL 247.500
RCL 250.000
RCL 252.500
RCL 255.000
RCL 257.500
Puts
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
RCL 245.000
1.14
-1.44
0.87
1.41
46
0.33
-0.175
0.0216
49
RCL 247.500
1.6
-1.8
1.44
1.97
69
0.33
-0.2312
0.0262
67
RCL 250.000
2.5
-1.9
1.91
2.66
66
0.32
-0.2998
0.0307
29
RCL 252.500
3
-2.625
2.67
3.15
77
0.3
-0.3797
0.0344
23
RCL 255.000
4.43
-2.67
3.7
4.25
64
0.28
-0.4682
0.0367
8
RCL 257.500
6.1
-3
4.95
5.55
4
0.27
-0.5607
0.037
1
Calls
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
RCL 245.000
12.6
+2.65
11.8
13.8
17
0.29
0.762
0.0189
23
RCL 247.500
9.35
+0.975
9.95
12.15
2
0.31
0.7132
0.0211
24
RCL 250.000
8.96
+2.01
8.1
11.5
13
0.33
0.6587
0.0231
115
RCL 252.500
6.85
+1.25
6.95
8.65
36
0.32
0.5994
0.0246
19
RCL 255.000
6.4
+1.9
5.65
6.7
56
0.3
0.5367
0.0256
54
RCL 257.500
5.45
+1.9
5.05
5.95
14
0.31
0.4722
0.026
24
Fri May 30 2025
Strike
RCL 245.000
RCL 247.500
RCL 250.000
RCL 252.500
RCL 255.000
RCL 257.500
Puts
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
RCL 245.000
2.58
-1.195
1.82
2.79
10
0.33
-0.2397
0.019
21
RCL 247.500
3.7
-1.025
2.48
3.2
2
0.31
-0.2889
0.0213
15
RCL 250.000
3.85
-1.925
2.99
3.95
25
0.31
-0.3439
0.0233
112
RCL 252.500
5.05
-1.9
3.6
4.95
32
0.31
-0.4038
0.0249
24
RCL 255.000
6
-2.325
4.95
6.1
23
0.31
-0.4672
0.0259
3
RCL 257.500
10.25
+0
6
7.35
0
0.3
-0.5325
0.0263
6
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.