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)

2025-07-30 15:59:59 ET (Delayed)
Bid: 
326.6
Ask: 
334
Vol: 
2,434,200
Last: 
329.91
Change: 
-0.74 (+-0.2235%)
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 322.500
12.77
-0.005
9.5
10.75
2
0.48
0.7857
0.0261
5
RCL 325.000
7.9
-3
7.75
8.4
29
0.45
0.7181
0.031
96
RCL 327.500
5.69
-3.385
6
6.6
17
0.44
0.6376
0.0351
21
RCL 330.000
4.77
-2.98
4.5
5
51
0.43
0.5472
0.0377
498
RCL 332.500
3.47
-2.355
3.15
3.7
48
0.42
0.4523
0.038
246
RCL 335.000
2.5
-1.95
2.15
2.78
178
0.42
0.3596
0.0361
648
Fri Aug 01 2025
Strike
RCL 322.500
RCL 325.000
RCL 327.500
RCL 330.000
RCL 332.500
RCL 335.000
Puts
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
RCL 322.500
1.66
+0.375
1.05
1.47
61
0.45
-0.2158
0.026
199
RCL 325.000
2.2
+0.4
1.69
1.99
133
0.43
-0.2831
0.0308
549
RCL 327.500
2.87
+0.49
2.37
2.76
95
0.42
-0.3631
0.0349
219
RCL 330.000
3.45
+0.345
2.95
3.7
113
0.41
-0.4531
0.0375
258
RCL 332.500
5.6
+1.525
4.5
4.95
145
0.4
-0.5477
0.0379
447
RCL 335.000
6.8
+1.4
5.9
6.5
63
0.4
-0.6402
0.036
152
Calls
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
RCL 322.500
14
+0
12.05
13.35
0
0.35
0.7017
0.0187
5
RCL 325.000
10.59
-2.985
10.3
11.9
3
0.35
0.654
0.0201
23
RCL 327.500
8.75
-2.875
8.75
9.45
10
0.34
0.6028
0.0213
22
RCL 330.000
7
-3.225
7.65
8.1
15
0.34
0.5489
0.0221
39
RCL 332.500
5.88
-2.72
6.35
6.9
58
0.34
0.4933
0.0225
112
RCL 335.000
4.85
-2.45
5.1
5.9
18
0.34
0.4373
0.0224
169
Fri Aug 08 2025
Strike
RCL 322.500
RCL 325.000
RCL 327.500
RCL 330.000
RCL 332.500
RCL 335.000
Puts
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
RCL 322.500
3.45
+0.375
3.4
4.15
4
0.36
-0.3018
0.0189
24
RCL 325.000
4.73
+0.88
4.15
4.6
49
0.35
-0.35
0.0203
128
RCL 327.500
5.15
+0.4
5.05
6.5
14
0.37
-0.4013
0.0215
38
RCL 330.000
7.1
+1.15
5.7
7.3
29
0.35
-0.4559
0.0223
54
RCL 332.500
6.62
-0.005
7.3
7.8
14
0.34
-0.5122
0.0227
18
RCL 335.000
9.55
+1.925
8.55
9.5
6
0.34
-0.5689
0.0226
68
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
RCL 320.000
19.48
+0
15.8
17.35
0
0.35
0.7081
0.0144
120
RCL 325.000
12.61
-3.165
12.75
13.1
9
0.33
0.6326
0.0162
24
RCL 327.500
10.3
-3.5
11.2
11.55
31
0.33
0.5915
0.0169
67
RCL 330.000
9.74
-2.41
9.65
10.2
93
0.32
0.5488
0.0174
865
RCL 332.500
8.25
-2.5
8.5
8.85
26
0.32
0.505
0.0177
111
RCL 335.000
7
-2.45
7.3
7.85
67
0.32
0.4606
0.0178
128
Fri Aug 15 2025
Strike
RCL 320.000
RCL 325.000
RCL 327.500
RCL 330.000
RCL 332.500
RCL 335.000
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
RCL 320.000
5.56
+1.36
4.4
4.65
48
0.34
-0.2948
0.0146
281
RCL 325.000
7.4
+1.725
5.9
6.25
42
0.33
-0.3717
0.0164
113
RCL 327.500
6.65
+0.15
6.9
7.3
13
0.33
-0.413
0.0171
19
RCL 330.000
8.65
+1.2
7.85
8.45
38
0.33
-0.4563
0.0176
521
RCL 332.500
9
+0.525
9.15
9.6
13
0.33
-0.5008
0.018
14
RCL 335.000
12.51
+2.86
10.4
10.9
10
0.32
-0.5459
0.0181
106
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
RCL 315.000
20
+0
21.25
22.9
0
0.36
0.744
0.0112
1
RCL 320.000
20.1
+0
17.65
19.25
0
0.35
0.6856
0.0126
3
RCL 325.000
14.2
-3.175
14.65
15
12
0.33
0.6202
0.0137
17
RCL 330.000
12.8
-1.3
11.7
12.15
20
0.33
0.5498
0.0145
38
RCL 335.000
8.9
-2.425
9.2
9.6
50
0.32
0.4765
0.0148
60
RCL 340.000
9.8
+0.85
6.1
7.45
7
0.32
0.4032
0.0146
35
Fri Aug 22 2025
Strike
RCL 315.000
RCL 320.000
RCL 325.000
RCL 330.000
RCL 335.000
RCL 340.000
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
RCL 315.000
4.55
+0.125
4.5
4.85
13
0.35
-0.2587
0.0113
39
RCL 320.000
5.9
+0.225
5.85
6.25
15
0.34
-0.3181
0.0127
38
RCL 325.000
7.55
+0.325
7.6
8
8
0.33
-0.3844
0.0139
122
RCL 330.000
8.6
-0.4
9.65
10.05
4
0.33
-0.4556
0.0147
14
RCL 335.000
13.95
+3.05
11.9
12.6
4
0.32
-0.5303
0.0151
103
RCL 340.000
16
+2.5
14.9
15.55
4
0.32
-0.6051
0.0149
5
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
RCL 315.000
26.85
+1.15
22.4
23.9
10
0.34
0.7243
0.0102
22
RCL 320.000
22.87
+0.745
19.05
20
10
0.33
0.6712
0.0112
10
RCL 325.000
16.15
-2.825
16.15
17.2
1
0.33
0.6132
0.012
7
RCL 330.000
12.5
-3.675
13.15
15.3
2
0.34
0.5517
0.0126
8
RCL 335.000
11.2
-1.875
10.7
11.65
11
0.32
0.4882
0.0128
19
RCL 340.000
9
-1.6
8.5
9.15
2
0.32
0.4242
0.0128
12
Fri Aug 29 2025
Strike
RCL 315.000
RCL 320.000
RCL 325.000
RCL 330.000
RCL 335.000
RCL 340.000
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
RCL 315.000
6.39
+1.115
4.8
6.35
5
0.33
-0.279
0.0103
14
RCL 320.000
6.94
+0
7.05
8.1
0
0.34
-0.3332
0.0114
62
RCL 325.000
13.29
+0
8.95
9.85
0
0.34
-0.3922
0.0122
50
RCL 330.000
12.5
+2.8
11.1
11.85
6
0.33
-0.4548
0.0128
79
RCL 335.000
13.41
+1.135
12.55
14.3
7
0.32
-0.5193
0.0131
11
RCL 340.000
16.05
+0.5
15.55
17.05
103
0.31
-0.5845
0.0131
88
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.