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)

2025-03-14 16:00:00 ET (Delayed)
Bid: 
210.18
Ask: 
212.7
Vol: 
2,369,030
Last: 
210.18
Change: 
+4.12 (+1.9817%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 March
 
Options Chain
Total Records: 18
Calls
(EXPR: Fri Mar 14 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
RCL 205.000
6
+1.45
6.05
8
6
2.32
0.9995
0.0008
634
RCL 207.500
3.65
+0.55
3.3
5.65
7
0
0.9919
0.0117
57
RCL 210.000
1.54
-0.27
0.92
2.83
29
0
0.9142
0.1071
116
RCL 212.500
0.01
-1.065
0
0.28
41
0.52
0.3222
0.3244
188
RCL 215.000
0.04
-0.69
0
0.07
34
1.12
0.0134
0.0255
142
RCL 217.500
0.04
-0.255
0
0.04
9
1.66
0.0038
0.0056
111
Fri Mar 14 2025
Strike
RCL 205.000
RCL 207.500
RCL 210.000
RCL 212.500
RCL 215.000
RCL 217.500
Puts
(EXPR: Fri Mar 14 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
RCL 205.000
0.03
-1.36
0
0.07
51
2.28
-0.0005
0.0008
186
RCL 207.500
0.01
-2.335
0
0.47
51
2.44
-0.0081
0.0117
100
RCL 210.000
0.01
-3.74
0
0.01
58
0.58
-0.0858
0.1071
103
RCL 212.500
1
-4.4
0.08
1.59
75
0.84
-0.6778
0.3244
24
RCL 215.000
4
-3.525
2.24
4.7
3
2.34
-0.9866
0.0255
57
RCL 217.500
6.45
-3.075
4.95
7.1
20
3.52
-0.9962
0.0056
86
Calls
(EXPR: Fri Mar 21 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
RCL 200.000
14.17
+1.745
13.5
14.55
22
0.53
0.7882
0.0176
1093
RCL 205.000
9.99
+0.665
9
11.1
9
0.56
0.6892
0.0219
100
RCL 210.000
7.55
+0.675
7
7.65
95
0.53
0.5712
0.0249
994
RCL 215.000
4.74
+0.09
4.75
5.05
124
0.53
0.444
0.0256
78
RCL 220.000
3.1
+0.1
2.62
3.15
46
0.5
0.3199
0.0237
1454
RCL 222.500
2.2
-0.27
2.06
2.5
69
0.51
0.263
0.0218
92
Fri Mar 21 2025
Strike
RCL 200.000
RCL 205.000
RCL 210.000
RCL 215.000
RCL 220.000
RCL 222.500
Puts
(EXPR: Fri Mar 21 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
RCL 200.000
1.97
-2.205
1.87
2.15
249
0.55
-0.2131
0.0177
1434
RCL 205.000
3.26
-2.84
3.2
3.5
87
0.54
-0.3127
0.0221
139
RCL 210.000
4.92
-3.555
5.05
5.4
146
0.53
-0.4316
0.0251
763
RCL 215.000
8.3
-3
7.5
8.25
22
0.54
-0.5598
0.0258
115
RCL 220.000
11.96
-2.84
10.45
11.55
11
0.53
-0.6851
0.0239
1758
RCL 222.500
16.35
-0.325
11.2
14.25
17
0.47
-0.7425
0.0221
147
Calls
(EXPR: Fri Mar 28 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
RCL 205.000
11.1
+0
11.85
12.65
0
0.49
0.6606
0.0177
9
RCL 207.500
10.46
+0.535
9.85
11.05
1
0.47
0.6148
0.0187
3
RCL 210.000
8.7
+0.125
9
9.6
20
0.49
0.5671
0.0194
10
RCL 212.500
9
+1.5
7
9.15
1
0.49
0.5178
0.0199
0
RCL 215.000
6.52
+0.12
6.45
7.25
13
0.48
0.468
0.02
20
RCL 217.500
5.48
-0.07
5.45
5.8
5
0.47
0.4183
0.0199
37
Fri Mar 28 2025
Strike
RCL 205.000
RCL 207.500
RCL 210.000
RCL 212.500
RCL 215.000
RCL 217.500
Puts
(EXPR: Fri Mar 28 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
RCL 205.000
5.59
-2.185
4.8
5.1
789
0.5
-0.3419
0.0178
21
RCL 207.500
6.55
-2.375
5.7
6.05
1
0.49
-0.388
0.0188
1
RCL 210.000
7.75
-2.425
6.75
7.85
21
0.51
-0.4362
0.0196
16
RCL 212.500
9.95
-1.575
7.95
9.1
2
0.48
-0.4858
0.02
6
RCL 215.000
13.65
+0
9.15
10.4
0
0.5
-0.5362
0.0202
37
RCL 217.500
0
+0
10.45
11.75
0
0.49
-0.5864
0.0201
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.