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)

2025-07-25 15:59:59 ET (Delayed)
Bid: 
354
Ask: 
355
Vol: 
1,652,636
Last: 
354.8
Change: 
+1.7 (+0.4819%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 30
Calls
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
RCL 347.500
13.44
+0.565
12.75
14.35
21
0.56
0.5946
0.0143
40
RCL 350.000
12.45
+0.95
11.8
12.45
111
0.55
0.5584
0.0147
209
RCL 352.500
10.75
+0.4
10.6
11.5
60
0.55
0.5214
0.0149
77
RCL 355.000
9.38
+0.23
9.35
9.9
10
0.54
0.484
0.015
59
RCL 357.500
8
-0.175
7.8
8.9
24
0.53
0.4466
0.015
45
RCL 360.000
7.38
+0.18
7.2
7.85
42
0.54
0.4097
0.0148
95
Fri Aug 01 2025
Strike
RCL 347.500
RCL 350.000
RCL 352.500
RCL 355.000
RCL 357.500
RCL 360.000
Puts
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
RCL 347.500
8.5
-1.725
7.75
8.45
13
0.55
-0.406
0.0143
23
RCL 350.000
9.55
-1.975
9.1
10.7
69
0.58
-0.4423
0.0147
87
RCL 352.500
11.07
-1.53
10.1
10.85
9
0.55
-0.4794
0.015
66
RCL 355.000
13.05
-0.85
11.35
12.35
7
0.55
-0.5169
0.0151
45
RCL 357.500
13.88
-1.545
11.8
14.3
2
0.54
-0.5544
0.015
2
RCL 360.000
15.7
+0
14.2
15.8
0
0.56
-0.5916
0.0148
1
Calls
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
RCL 347.500
15.4
+0
14.75
15.65
0
0.44
0.59
0.0124
24
RCL 350.000
12.4
-0.875
13.5
14.45
12
0.45
0.5586
0.0127
44
RCL 352.500
11.17
-0.83
12.25
13.25
11
0.45
0.5266
0.0129
41
RCL 355.000
10.8
-0.025
11.05
12.9
7
0.46
0.4942
0.013
38
RCL 357.500
9.6
-0.125
9.6
10.8
2
0.44
0.4617
0.013
2
RCL 360.000
9
+0.3
8.6
9.3
4
0.43
0.4295
0.0129
32
Fri Aug 08 2025
Strike
RCL 347.500
RCL 350.000
RCL 352.500
RCL 355.000
RCL 357.500
RCL 360.000
Puts
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
RCL 347.500
11.22
-0.38
9.05
10.95
8
0.46
-0.4114
0.0125
17
RCL 350.000
11
-1.775
10.6
11.05
8
0.45
-0.443
0.0128
27
RCL 352.500
13.8
+0
11
13.3
0
0.45
-0.4752
0.013
2
RCL 355.000
13.85
-1.55
13
14.2
1
0.46
-0.5077
0.0131
36
RCL 357.500
0
+0
13.75
15.8
0
0.45
-0.5404
0.0131
0
RCL 360.000
26.85
+0
15.4
17.1
0
0.45
-0.5729
0.013
1
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
RCL 347.500
15.2
+0
16.65
18.05
0
0.42
0.5876
0.0111
5
RCL 350.000
14.72
-0.055
15.25
15.8
51
0.41
0.5595
0.0113
556
RCL 352.500
13.6
+0.075
13.95
14.85
18
0.41
0.531
0.0115
81
RCL 355.000
11.29
-1.035
12.7
13.5
6
0.41
0.5022
0.0116
22
RCL 360.000
9.94
-0.21
10.4
10.85
86
0.4
0.4445
0.0116
571
RCL 365.000
7.7
-0.6
8.45
8.9
8
0.4
0.3879
0.0113
33
Fri Aug 15 2025
Strike
RCL 347.500
RCL 350.000
RCL 352.500
RCL 355.000
RCL 360.000
RCL 365.000
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
RCL 347.500
11.45
+0
10.55
11.9
0
0.42
-0.4143
0.0112
2
RCL 350.000
12.05
-2
11.85
12.45
22
0.41
-0.4426
0.0114
115
RCL 352.500
14.45
-0.825
12.6
14
7
0.41
-0.4714
0.0116
8
RCL 355.000
15.8
-0.8
14.3
14.85
3
0.41
-0.5005
0.0117
52
RCL 360.000
18.9
+0
16.95
17.95
0
0.41
-0.5588
0.0117
34
RCL 365.000
21.75
-0.875
19.9
20.75
1
0.4
-0.6161
0.0114
1
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
RCL 340.000
25.6
+0
22.2
24.55
0
0.41
0.658
0.0092
3
RCL 345.000
19.43
+0
19.5
21.75
0
0.41
0.6103
0.0097
24
RCL 350.000
19.38
+0
16.55
18.35
0
0.4
0.5605
0.0101
22
RCL 355.000
14.96
+0
14.1
15.5
0
0.39
0.5094
0.0103
4
RCL 360.000
10.91
-1.49
11.75
13.05
14
0.39
0.4581
0.0103
24
RCL 365.000
11.64
+0
9.9
11.1
0
0.39
0.4076
0.0102
5
Fri Aug 22 2025
Strike
RCL 340.000
RCL 345.000
RCL 350.000
RCL 355.000
RCL 360.000
RCL 365.000
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
RCL 340.000
11
+0
8.5
11.5
0
0.42
-0.3437
0.0093
4
RCL 345.000
12.03
+0
10.45
13.4
0
0.41
-0.3919
0.0098
4
RCL 350.000
15.02
+0
12.65
14.85
0
0.4
-0.4422
0.0102
2
RCL 355.000
16.12
+0
14.9
17.75
0
0.4
-0.4938
0.0104
3
RCL 360.000
20
+0
17.5
20
0
0.39
-0.5458
0.0105
0
RCL 365.000
0
+0
20.7
23.25
0
0.39
-0.597
0.0103
0
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
RCL 340.000
22.4
+0
23.55
25.35
0
0.39
0.653
0.0086
4
RCL 345.000
24.3
+0
20.35
22.35
0
0.38
0.6085
0.0091
6
RCL 350.000
17.5
-0.45
17.55
19.25
1
0.38
0.5621
0.0094
11
RCL 355.000
16.75
+0
14.8
16.95
0
0.37
0.5146
0.0096
5
RCL 360.000
14.22
+0
12.65
14.45
0
0.37
0.4669
0.0096
36
RCL 365.000
12.55
+0
10.35
12.95
0
0.37
0.4197
0.0095
2
Fri Aug 29 2025
Strike
RCL 340.000
RCL 345.000
RCL 350.000
RCL 355.000
RCL 360.000
RCL 365.000
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
RCL 340.000
11.68
+0
10.1
11.45
0
0.39
-0.3492
0.0087
148
RCL 345.000
16.02
+0
11.7
13.75
0
0.39
-0.3943
0.0092
4
RCL 350.000
17.3
+0
13.7
16.15
0
0.39
-0.4413
0.0095
1
RCL 355.000
17.5
-1.7
16.5
17.65
4
0.38
-0.4894
0.0097
4
RCL 360.000
0
+0
18.75
21.25
0
0.38
-0.5379
0.0098
0
RCL 365.000
0
+0
21.8
24.25
0
0.38
-0.5859
0.0097
0
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.