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)

2025-07-08 15:59:59 ET (Delayed)
Bid: 
327
Ask: 
334
Vol: 
2,328,583
Last: 
330.19
Change: 
+1.35 (+0.4105%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 July
 
Options Chain
Total Records: 18
Calls
(EXPR: Fri Jul 11 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
RCL 325.000
7.83
+0
7.65
9.4
0
0.43
0.6918
0.0294
276
RCL 327.500
7.25
+0.9
6.2
6.75
3
0.39
0.616
0.0325
11
RCL 330.000
4.95
-0.025
4.8
5.6
5
0.4
0.5328
0.0344
204
RCL 332.500
4.3
+0.45
3.6
3.95
15
0.38
0.4465
0.0345
64
RCL 335.000
2.7
-0.25
2.46
2.93
48
0.37
0.3623
0.0329
146
RCL 337.500
2.11
+2.11
1.57
2.23
27
0.37
0.2849
0.0298
0
Fri Jul 11 2025
Strike
RCL 325.000
RCL 327.500
RCL 330.000
RCL 332.500
RCL 335.000
RCL 337.500
Puts
(EXPR: Fri Jul 11 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
RCL 325.000
2.4
-1.65
2.33
2.72
191
0.4
-0.3097
0.0296
240
RCL 327.500
3.1
-1.925
2.58
4.05
11
0.37
-0.3862
0.0328
89
RCL 330.000
4.4
-1.825
4.15
4.55
161
0.39
-0.4702
0.0347
276
RCL 332.500
5.6
-2.075
5.35
6.7
234
0.42
-0.5574
0.0349
155
RCL 335.000
7.3
-2.025
6.85
7.35
341
0.38
-0.6425
0.0333
234
RCL 337.500
8.6
+8.6
8.55
9.25
1
0.39
-0.7207
0.0301
0
Calls
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
RCL 320.000
14.71
+0.235
12.8
14.65
1
0.36
0.7235
0.0169
1355
RCL 325.000
12.5
+1.625
10.75
11.15
25
0.35
0.634
0.0194
979
RCL 330.000
8.55
+0.675
7.3
8.25
49
0.35
0.533
0.021
616
RCL 335.000
5.93
+0.28
5.5
5.85
39
0.34
0.428
0.021
290
RCL 340.000
4.08
+0.13
3.7
4
27
0.34
0.3282
0.0194
184
RCL 350.000
1.72
-0.13
1.54
1.75
63
0.34
0.173
0.0135
287
Fri Jul 18 2025
Strike
RCL 320.000
RCL 325.000
RCL 330.000
RCL 335.000
RCL 340.000
RCL 350.000
Puts
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
RCL 320.000
3.18
-1.695
3.35
3.6
17
0.36
-0.2784
0.017
1228
RCL 325.000
4.97
-1.855
4.95
5.25
31
0.36
-0.3685
0.0196
61
RCL 330.000
6.85
-2.075
7
7.3
87
0.35
-0.4706
0.0212
131
RCL 335.000
8.45
-3.375
9.45
10
58
0.34
-0.5766
0.0212
104
RCL 340.000
13.3
-1.7
12.65
13.5
27
0.35
-0.6774
0.0196
79
RCL 350.000
21.75
+0
19.85
21.3
0
0.33
-0.8348
0.0138
3
Calls
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
RCL 320.000
16
+0
17
18.25
0
0.4
0.6754
0.013
20
RCL 325.000
16.15
+2.375
13.75
14.5
1
0.37
0.608
0.0141
12
RCL 330.000
12.6
+1.325
11.05
11.8
2
0.38
0.5357
0.0148
22
RCL 335.000
8.85
+0.175
8.65
9.05
19
0.37
0.4613
0.015
12
RCL 340.000
7.32
+0
6.65
7
0
0.37
0.3882
0.0145
57
RCL 345.000
4.4
-0.675
5.05
5.4
6
0.37
0.32
0.0136
62
Fri Jul 25 2025
Strike
RCL 320.000
RCL 325.000
RCL 330.000
RCL 335.000
RCL 340.000
RCL 345.000
Puts
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
RCL 320.000
5.94
-1.71
5.95
7.95
11
0.42
-0.3268
0.0131
30
RCL 325.000
7.9
-1.65
7.75
8.15
67
0.38
-0.3948
0.0142
48
RCL 330.000
10.65
-1.125
9.25
10.35
32
0.36
-0.4679
0.015
12
RCL 335.000
12.14
-2.16
12.35
13.85
12
0.39
-0.5432
0.0152
11
RCL 340.000
15.45
+0
14.65
16.35
0
0.36
-0.6172
0.0148
5
RCL 345.000
20.8
+0
17.65
19.5
0
0.35
-0.6866
0.0138
3
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.