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)

2025-07-10 15:59:59 ET (Delayed)
Bid: 
341.7
Ask: 
342.5
Vol: 
2,004,452
Last: 
341.36
Change: 
+7.79 (+2.282%)
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 335.000
7.55
+5.085
6.1
7.55
199
0.3
0.8463
0.0364
697
RCL 337.500
5.5
+3.895
4.55
5.35
87
0.34
0.7456
0.0518
38
RCL 340.000
3.58
+2.61
2.82
3.45
209
0.32
0.6033
0.0641
1634
RCL 342.500
2.38
+1.765
0.94
2.46
126
0.3
0.4389
0.0659
62
RCL 345.000
1.2
+0.81
0.96
1.39
108
0.35
0.2895
0.0559
66
RCL 347.500
0.66
+0.52
0.49
0.74
82
0.35
0.1794
0.041
0
Fri Jul 11 2025
Strike
RCL 335.000
RCL 337.500
RCL 340.000
RCL 342.500
RCL 345.000
RCL 347.500
Puts
(EXPR: Fri Jul 11 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
RCL 335.000
0.4
-4.925
0.41
0.74
2,021
0.37
-0.1536
0.0364
173
RCL 337.500
0.95
-6.1
0.82
1.15
210
0.34
-0.2543
0.0518
4
RCL 340.000
1.6
-7.375
1.31
1.82
153
0.32
-0.3968
0.0642
18
RCL 342.500
2.74
-8.21
1.94
3.15
14
0.28
-0.5619
0.0664
1
RCL 345.000
16.4
+0
3.8
5
0
0.31
-0.7133
0.0571
2
RCL 347.500
0
+0
5.65
7.2
0
0.31
-0.8262
0.0425
0
Calls
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
RCL 335.000
10.2
+4.65
10.05
10.65
67
0.32
0.6725
0.0223
315
RCL 337.500
0
+0
0
0
0
0
0
0
0
RCL 340.000
7.57
+3.945
7
7.4
353
0.31
0.5544
0.0251
209
RCL 342.500
0
+0
0
0
0
0
0
0
0
RCL 345.000
0
+0
0
0
0
0
0
0
0
RCL 347.500
0
+0
0
0
0
0
0
0
0
Fri Jul 18 2025
Strike
RCL 335.000
RCL 337.500
RCL 340.000
RCL 342.500
RCL 345.000
RCL 347.500
Puts
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
RCL 335.000
3.35
-4.9
3.35
3.65
70
0.32
-0.3294
0.0225
153
RCL 337.500
0
+0
0
0
0
0
0
0
0
RCL 340.000
5.2
-6.15
5.3
5.8
407
0.31
-0.4486
0.0253
94
RCL 342.500
0
+0
0
0
0
0
0
0
0
RCL 345.000
0
+0
0
0
0
0
0
0
0
RCL 347.500
0
+0
0
0
0
0
0
0
0
Calls
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
RCL 335.000
13
+5.2
12.05
13.3
22
0.32
0.6388
0.0169
33
RCL 337.500
11.1
+4.4
10.85
11.4
36
0.31
0.5957
0.0177
11
RCL 340.000
10
+4.25
9.5
9.95
61
0.31
0.551
0.0182
48
RCL 342.500
8.48
+3.58
8.25
8.9
18
0.32
0.5053
0.0184
2
RCL 345.000
7.52
+3.37
7.05
7.45
28
0.31
0.4595
0.0184
52
RCL 347.500
5.96
+2.615
6.05
6.5
114
0.31
0.4144
0.0181
0
Fri Jul 25 2025
Strike
RCL 335.000
RCL 337.500
RCL 340.000
RCL 342.500
RCL 345.000
RCL 347.500
Puts
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
RCL 335.000
5.5
-4.675
5.35
5.8
24
0.32
-0.3639
0.0171
31
RCL 337.500
6.48
-5.17
6.25
6.75
6
0.31
-0.4075
0.0178
6
RCL 340.000
7.55
-5.375
7.35
7.85
10
0.31
-0.4527
0.0184
11
RCL 342.500
0
+0
8.35
9.7
0
0.32
-0.4989
0.0186
0
RCL 345.000
10
-6.65
9.85
10.8
3
0.31
-0.5452
0.0186
3
RCL 347.500
0
+0
10.65
11.9
0
0.29
-0.5911
0.0184
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.