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)

2025-06-03 15:59:59 ET (Delayed)
Bid: 
266.33
Ask: 
267.7
Vol: 
2,023,583
Last: 
266.76
Change: 
-0.4 (+-0.1499%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 24
Calls
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
RCL 260.000
7.7
+2.6
6.95
7.9
59
0.4
0.7626
0.0391
226
RCL 262.500
5.8
+2.075
4.8
6.05
41
0.38
0.6667
0.0416
136
RCL 265.000
4.25
+1.61
3.15
4.4
224
0.38
0.5616
0.0443
208
RCL 267.500
2.9
+1.1
2.62
3.05
45
0.36
0.4494
0.0451
127
RCL 270.000
2.15
+0.935
1.62
2.01
107
0.36
0.3389
0.0423
151
RCL 272.500
1.24
+0.44
0.94
1.47
16
0.36
0.241
0.0363
2312
Fri Jun 06 2025
Strike
RCL 260.000
RCL 262.500
RCL 265.000
RCL 267.500
RCL 270.000
RCL 272.500
Puts
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
RCL 260.000
1.41
-2.19
1.31
1.59
47
0.39
-0.2509
0.0334
93
RCL 262.500
2.18
-2.57
1.95
2.23
43
0.38
-0.3378
0.0398
62
RCL 265.000
3
-3.15
2.82
3.05
548
0.36
-0.4412
0.0443
118
RCL 267.500
4.1
-3.7
4.1
5.1
14
0.36
-0.5541
0.0455
10
RCL 270.000
5.76
-3.94
5.45
5.85
4
0.35
-0.6657
0.0428
66
RCL 272.500
0
+0
7.25
8.75
0
0.42
-0.7646
0.0366
0
Calls
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
RCL 260.000
9.79
+2.44
9.4
10.05
29
0.35
0.6742
0.0233
103
RCL 262.500
8.18
+2.155
8
8.4
6
0.34
0.6148
0.0252
544
RCL 265.000
6.9
+2.1
6.55
6.85
39
0.34
0.5508
0.0265
266
RCL 267.500
5.45
+1.675
5.1
5.55
42
0.34
0.4838
0.0271
264
RCL 270.000
4.25
+1.29
4
4.35
266
0.33
0.4159
0.0269
243
RCL 272.500
3.25
+0.98
2.72
3.35
246
0.33
0.3497
0.0258
241
Fri Jun 13 2025
Strike
RCL 260.000
RCL 262.500
RCL 265.000
RCL 267.500
RCL 270.000
RCL 272.500
Puts
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
RCL 260.000
3.6
-2.05
3.25
3.55
5
0.35
-0.3282
0.0235
36
RCL 262.500
4.15
-2.975
4.1
4.5
4
0.34
-0.3882
0.0254
5
RCL 265.000
5.15
-2.975
5.05
5.5
10
0.34
-0.4528
0.0267
6
RCL 267.500
0
+0
6.25
7.45
0
0.33
-0.5206
0.0274
0
RCL 270.000
0
+0
7.55
8.1
0
0.33
-0.5892
0.0272
0
RCL 272.500
0
+0
8.55
9.85
0
0.3
-0.6562
0.0261
0
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
RCL 260.000
11.45
+2.525
11.2
11.55
33
0.33
0.6504
0.0192
1797
RCL 262.500
9.91
+2.335
8.9
10
23
0.33
0.6015
0.0202
163
RCL 265.000
8.23
+1.88
7.25
8.5
48
0.33
0.5501
0.021
960
RCL 267.500
7.01
+1.685
6.85
7.15
164
0.32
0.4971
0.0214
211
RCL 270.000
6
+1.625
5.6
5.95
78
0.32
0.4434
0.0215
1528
RCL 272.500
4.9
+1.325
3.75
4.9
33
0.32
0.3902
0.0211
94
Fri Jun 20 2025
Strike
RCL 260.000
RCL 262.500
RCL 265.000
RCL 267.500
RCL 270.000
RCL 272.500
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
RCL 260.000
4.65
-2.375
4.65
4.85
76
0.34
-0.3525
0.0194
585
RCL 262.500
5.9
-2.275
5.5
6.6
16
0.33
-0.4019
0.0205
17
RCL 265.000
6.61
-2.89
6.55
6.95
236
0.33
-0.4539
0.0213
226
RCL 267.500
7.86
-3.015
7.7
8.15
132
0.32
-0.5077
0.0217
119
RCL 270.000
9.1
-3.4
9.05
10.4
9
0.32
-0.5622
0.0218
209
RCL 272.500
10.55
-4.025
10.45
10.95
1
0.32
-0.6163
0.0214
1
Calls
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
RCL 255.000
14
+0.05
15.65
17
1
0.34
0.7029
0.0138
99
RCL 260.000
13.57
+2.595
12.4
13.65
3
0.36
0.6301
0.0154
12
RCL 265.000
10.55
+2.15
10.35
10.7
10
0.35
0.5503
0.0165
48
RCL 270.000
7.95
+1.7
7.3
8.15
3
0.33
0.4665
0.0169
28
RCL 275.000
6
+1.5
5.7
6.05
5
0.34
0.3826
0.0166
35
RCL 280.000
4.25
+1.05
4.05
4.35
2
0.33
0.3035
0.0154
15
Fri Jun 27 2025
Strike
RCL 255.000
RCL 260.000
RCL 265.000
RCL 270.000
RCL 275.000
RCL 280.000
Puts
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
RCL 255.000
6.1
-0.7
4.75
6
1
0.38
-0.2995
0.014
5
RCL 260.000
7.75
-1.075
6.4
7.15
1
0.36
-0.3732
0.0156
26
RCL 265.000
8.6
-2.7
8.45
8.85
4
0.35
-0.4541
0.0167
6
RCL 270.000
14.85
+0
10.9
12.15
0
0.36
-0.5392
0.0172
9
RCL 275.000
14.05
-3.575
13.75
15.2
3
0.33
-0.6247
0.0169
3
RCL 280.000
0
+0
17.05
18.7
0
0.33
-0.7059
0.0158
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.