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: 
329.58
Ask: 
331.15
Vol: 
2,432,887
Last: 
331
Change: 
-3.22 (+-0.963%)
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 325.000
7.9
-3
7.75
8.4
29
0.45
0.7181
0.031
105
RCL 327.500
5.69
-3.385
6
6.6
17
0.44
0.6376
0.0351
15
RCL 330.000
4.77
-2.98
4.5
5
51
0.43
0.5472
0.0377
497
RCL 332.500
3.47
-2.355
3.15
3.7
48
0.42
0.4523
0.038
217
RCL 335.000
2.5
-1.95
2.15
2.78
178
0.42
0.3596
0.0361
621
RCL 337.500
1.71
-1.49
1.49
1.81
143
0.41
0.2755
0.0322
65
Fri Aug 01 2025
Strike
RCL 325.000
RCL 327.500
RCL 330.000
RCL 332.500
RCL 335.000
RCL 337.500
Puts
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
RCL 325.000
2.2
+0.4
1.69
1.99
133
0.43
-0.2831
0.0308
492
RCL 327.500
2.87
+0.49
2.37
2.76
95
0.42
-0.3631
0.0349
175
RCL 330.000
3.45
+0.345
2.95
3.7
113
0.41
-0.4531
0.0375
296
RCL 332.500
5.6
+1.525
4.5
4.95
145
0.4
-0.5477
0.0379
492
RCL 335.000
6.8
+1.4
5.9
6.5
63
0.4
-0.6402
0.036
146
RCL 337.500
9.38
+2.755
6.8
8.2
9
0.34
-0.724
0.0321
85
Calls
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
RCL 325.000
10.59
-2.985
10.3
11.9
3
0.35
0.654
0.0201
24
RCL 327.500
8.75
-2.875
8.75
9.45
10
0.34
0.6028
0.0213
13
RCL 330.000
7
-3.225
7.65
8.1
15
0.34
0.5489
0.0221
32
RCL 332.500
5.88
-2.72
6.35
6.9
58
0.34
0.4933
0.0225
54
RCL 335.000
4.85
-2.45
5.1
5.9
18
0.34
0.4373
0.0224
159
RCL 337.500
3.91
-2.29
3.85
4.65
32
0.33
0.3822
0.0218
142
Fri Aug 08 2025
Strike
RCL 325.000
RCL 327.500
RCL 330.000
RCL 332.500
RCL 335.000
RCL 337.500
Puts
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
RCL 325.000
4.73
+0.88
4.15
4.6
49
0.35
-0.35
0.0203
119
RCL 327.500
5.15
+0.4
5.05
6.5
14
0.37
-0.4013
0.0215
26
RCL 330.000
7.1
+1.15
5.7
7.3
29
0.35
-0.4559
0.0223
42
RCL 332.500
6.62
-0.005
7.3
7.8
14
0.34
-0.5122
0.0227
6
RCL 335.000
9.55
+1.925
8.55
9.5
6
0.34
-0.5689
0.0226
68
RCL 337.500
8.7
-0.175
10.05
10.7
9
0.33
-0.6248
0.0221
43
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
RCL 325.000
12.61
-3.165
12.75
13.1
9
0.33
0.6326
0.0162
21
RCL 327.500
10.3
-3.5
11.2
11.55
31
0.33
0.5915
0.0169
48
RCL 330.000
9.74
-2.41
9.65
10.2
93
0.32
0.5488
0.0174
862
RCL 332.500
8.25
-2.5
8.5
8.85
26
0.32
0.505
0.0177
95
RCL 335.000
7
-2.45
7.3
7.85
67
0.32
0.4606
0.0178
89
RCL 337.500
8.3
+0.075
6.2
6.6
7
0.32
0.4164
0.0176
137
Fri Aug 15 2025
Strike
RCL 325.000
RCL 327.500
RCL 330.000
RCL 332.500
RCL 335.000
RCL 337.500
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
RCL 325.000
7.4
+1.725
5.9
6.25
42
0.33
-0.3717
0.0164
96
RCL 327.500
6.65
+0.15
6.9
7.3
13
0.33
-0.413
0.0171
8
RCL 330.000
8.65
+1.2
7.85
8.45
38
0.33
-0.4563
0.0176
530
RCL 332.500
9
+0.525
9.15
9.6
13
0.33
-0.5008
0.018
8
RCL 335.000
12.51
+2.86
10.4
10.9
10
0.32
-0.5459
0.0181
107
RCL 337.500
12.85
+1.825
11.4
12.4
4
0.31
-0.5909
0.0179
1018
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
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
6
RCL 330.000
12.8
-1.3
11.7
12.15
20
0.33
0.5498
0.0145
19
RCL 335.000
8.9
-2.425
9.2
9.6
50
0.32
0.4765
0.0148
23
RCL 340.000
9.8
+0.85
6.1
7.45
7
0.32
0.4032
0.0146
38
RCL 345.000
5.25
-1.6
5.35
5.65
51
0.32
0.3332
0.0138
48
Fri Aug 22 2025
Strike
RCL 320.000
RCL 325.000
RCL 330.000
RCL 335.000
RCL 340.000
RCL 345.000
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
RCL 320.000
5.9
+0.225
5.85
6.25
15
0.34
-0.3181
0.0127
35
RCL 325.000
7.55
+0.325
7.6
8
8
0.33
-0.3844
0.0139
115
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
102
RCL 340.000
16
+2.5
14.9
15.55
4
0.32
-0.6051
0.0149
5
RCL 345.000
20.41
+3.685
17.9
19
3
0.32
-0.677
0.0142
6
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
RCL 320.000
22.87
+0.745
19.05
20
10
0.33
0.6712
0.0112
0
RCL 325.000
16.15
-2.825
16.15
17.2
1
0.33
0.6132
0.012
6
RCL 330.000
12.5
-3.675
13.15
15.3
2
0.34
0.5517
0.0126
6
RCL 335.000
11.2
-1.875
10.7
11.65
11
0.32
0.4882
0.0128
8
RCL 340.000
9
-1.6
8.5
9.15
2
0.32
0.4242
0.0128
10
RCL 345.000
8.49
+0
6.5
7.7
0
0.32
0.3626
0.0123
13
Fri Aug 29 2025
Strike
RCL 320.000
RCL 325.000
RCL 330.000
RCL 335.000
RCL 340.000
RCL 345.000
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
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
74
RCL 335.000
13.41
+1.135
12.55
14.3
7
0.32
-0.5193
0.0131
6
RCL 340.000
16.05
+0.5
15.55
17.05
103
0.31
-0.5845
0.0131
172
RCL 345.000
12.4
+0
18.75
20.55
0
0.32
-0.6481
0.0127
4
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.