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)

2025-08-08 15:59:59 ET (Delayed)
Bid: 
301
Ask: 
303.79
Vol: 
1,903,999
Last: 
301.52
Change: 
+0.66 (+0.2189%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 18
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
RCL 295.000
13.87
-2.355
9.4
10.2
1
0.36
0.6868
0.0244
5
RCL 297.500
9.06
-4.915
7.7
8.7
6
0.36
0.6242
0.0265
6
RCL 300.000
7.93
-4.22
6.2
7.1
13
0.35
0.5565
0.028
187
RCL 302.500
5.4
-4.95
4.85
5.4
5
0.33
0.4858
0.0286
4
RCL 305.000
3.95
-4.65
3.75
4.2
25
0.33
0.4146
0.0282
52
RCL 307.500
3.47
-3.705
2.84
3.15
6
0.32
0.3456
0.0269
15
Fri Aug 15 2025
Strike
RCL 295.000
RCL 297.500
RCL 300.000
RCL 302.500
RCL 305.000
RCL 307.500
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
RCL 295.000
2.97
+1.215
2.77
3.15
117
0.34
-0.3154
0.0246
133
RCL 297.500
3.25
+1.06
3.5
4
49
0.34
-0.3786
0.0267
47
RCL 300.000
5
+2.27
4.45
5.05
192
0.33
-0.4469
0.0282
769
RCL 302.500
6.2
+2.775
5.7
6.45
44
0.34
-0.5183
0.0289
691
RCL 305.000
6.85
+2.575
7.05
8.05
175
0.34
-0.5903
0.0285
288
RCL 307.500
8.81
+3.585
8.45
9.2
47
0.32
-0.6601
0.0272
47
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
RCL 295.000
13.4
-4.475
11.85
13.2
59
0.37
0.6455
0.018
53
RCL 297.500
11.4
-4.675
10.25
11.55
2
0.36
0.5997
0.0189
2
RCL 300.000
16.52
+0
8.75
9.5
0
0.35
0.5518
0.0195
13
RCL 302.500
8.4
-4.575
7.4
7.95
14
0.34
0.5025
0.0199
14
RCL 305.000
7.2
-3.875
6.2
7.5
22
0.35
0.4525
0.02
46
RCL 307.500
7.6
-2.275
5.05
5.8
5
0.33
0.4026
0.0198
10
Fri Aug 22 2025
Strike
RCL 295.000
RCL 297.500
RCL 300.000
RCL 302.500
RCL 305.000
RCL 307.500
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
RCL 295.000
4.35
+1.39
4.85
5.4
4
0.35
-0.3574
0.0182
14
RCL 297.500
3.67
+0
5.7
6.5
0
0.35
-0.4036
0.0191
43
RCL 300.000
7.5
+2.9
6.8
7.6
5
0.34
-0.452
0.0198
95
RCL 302.500
6
+0.5
7.9
8.55
6
0.34
-0.5019
0.0202
8
RCL 305.000
8.4
+1.8
9.2
9.8
9
0.33
-0.5526
0.0202
26
RCL 307.500
10.8
+3.275
10.6
11.35
24
0.33
-0.6032
0.02
15
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
RCL 295.000
0
+0
13.6
14.25
0
0.35
0.6312
0.0152
0
RCL 297.500
0
+0
0
0
0
0
0
0
0
RCL 300.000
27
+0
10.65
11.25
0
0.34
0.5528
0.0162
6
RCL 302.500
0
+0
0
0
0
0
0
0
0
RCL 305.000
10.5
-2.6
8.05
8.7
1
0.33
0.4706
0.0166
33
RCL 307.500
0
+0
0
0
0
0
0
0
0
Fri Aug 29 2025
Strike
RCL 295.000
RCL 297.500
RCL 300.000
RCL 302.500
RCL 305.000
RCL 307.500
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
RCL 295.000
5.95
+1.125
5.45
6.9
11
0.34
-0.3726
0.0154
45
RCL 297.500
0
+0
0
0
0
0
0
0
0
RCL 300.000
7.85
+1.475
7.45
9.05
31
0.33
-0.4521
0.0164
102
RCL 302.500
0
+0
0
0
0
0
0
0
0
RCL 305.000
10.3
+2.025
9.85
11.45
73
0.33
-0.5356
0.0169
65
RCL 307.500
0
+0
0
0
0
0
0
0
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.