RCL option chain Royal Caribbean Cruises Ltd.
Cboe delayed options data · as of 03:38 UTC
Each row is one strike. The left half is the call, the right half the put. Bid/ask are what buyers and sellers currently quote; volume is contracts traded this session; open interest is standing contracts. The highlighted row sits closest to the stock price.
This expiration prices a move of about ±9.4% (241.10–291.40) · ATM IV 37.2% · P/C open interest 18.64
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Ask | Vol | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | Bid | Ask | Vol | OI | IV | Δ | Γ | Θ | |
| 94.60 | 98.20 | 0.99 | 0.0004 | -0.004 | 170 | 0 | 2.30 | 84.9% | -0.01 | 0.0006 | -0.021 | |||||
| 89.60 | 93.30 | 0.99 | 0.0004 | -0.006 | 175 | 0 | 2.30 | 80.2% | -0.01 | 0.0006 | -0.022 | |||||
| 84.60 | 88.20 | 0.99 | 0.0005 | -0.008 | 180 | 0 | 2.35 | 76.0% | -0.01 | 0.0008 | -0.024 | |||||
| 79.60 | 83.30 | 0.99 | 0.0007 | -0.010 | 185 | 0 | 2.35 | 71.5% | -0.02 | 0.0009 | -0.025 | |||||
| 74.70 | 78.20 | 0.99 | 0.0008 | -0.013 | 190 | 0 | 2.40 | 67.5% | -0.02 | 0.0010 | -0.028 | |||||
| 69.70 | 73.20 | 0.99 | 0.0010 | -0.016 | 195 | 0 | 2.40 | 63.2% | -0.02 | 0.0013 | -0.030 | |||||
| 64.80 | 68.30 | 0.98 | 0.0013 | -0.020 | 200 | 0 | 2.45 | 59.2% | -0.03 | 0.0015 | -0.033 | |||||
| 59.80 | 63.40 | 0.98 | 0.0016 | -0.025 | 205 | 0 | 2.50 | 55.3% | -0.03 | 0.0019 | -0.037 | |||||
| 54.90 | 58.50 | 0.97 | 0.0021 | -0.032 | 210 | 0 | 2.60 | 51.7% | -0.04 | 0.0023 | -0.042 | |||||
| 50.00 | 53.20 | 0.96 | 0.0027 | -0.040 | 215 | 0.0500 | 0.9500 | 38.8% | -0.05 | 0.0029 | -0.048 | |||||
| 45.20 | 49.10 | 38.2% | 0.95 | 0.0036 | -0.051 | 220 | 0 | 2.85 | 44.6% | -0.06 | 0.0036 | -0.057 | ||||
| 40.40 | 43.60 | 32.1% | 0.93 | 0.0046 | -0.065 | 225 | 0.7500 | 1.65 | 1 | 38.7% | -0.08 | 0.0046 | -0.068 | |||
| 35.80 | 39.00 | 1 | 33.5% | 0.90 | 0.0058 | -0.081 | 230 | 1.40 | 3.40 | 2 | 42.5% | -0.11 | 0.0057 | -0.082 | ||
| 31.30 | 35.20 | 35.8% | 0.87 | 0.0072 | -0.099 | 235 | 1.65 | 4.00 | 1 | 40.3% | -0.14 | 0.0070 | -0.099 | |||
| 27.60 | 30.60 | 36.0% | 0.83 | 0.0085 | -0.117 | 240 | 2.90 | 4.00 | 350 | 38.5% | -0.18 | 0.0082 | -0.116 | |||
| 23.90 | 26.70 | 36.4% | 0.78 | 0.0097 | -0.133 | 245 | 4.20 | 5.30 | 3 | 2 | 38.8% | -0.23 | 0.0095 | -0.132 | ||
| 20.30 | 22.90 | 36.0% | 0.72 | 0.0108 | -0.147 | 250 | 5.00 | 6.80 | 61 | 37.6% | -0.28 | 0.0107 | -0.147 | |||
| 17.50 | 19.70 | 37.0% | 0.66 | 0.0117 | -0.158 | 255 | 7.00 | 8.50 | 1 | 37.8% | -0.34 | 0.0116 | -0.159 | |||
| 14.50 | 16.80 | 36.9% | 0.60 | 0.0123 | -0.165 | 260 | 8.60 | 10.70 | 1 | 9 | 37.3% | -0.40 | 0.0124 | -0.167 | ||
| 11.80 | 14.20 | 1 | 36.8% | 0.54 | 0.0127 | -0.169 | 265 | 11.40 | 12.90 | 1 | 27 | 37.6% | -0.47 | 0.0128 | -0.171 | |
| 9.60 | 11.90 | 1 | 36.9% | 0.48 | 0.0128 | -0.168 | 270 | 13.70 | 15.80 | 1 | 41 | 37.2% | -0.53 | 0.0129 | -0.171 | |
| 7.60 | 9.90 | 36.9% | 0.42 | 0.0125 | -0.164 | 275 | 16.70 | 18.80 | 37.1% | -0.59 | 0.0127 | -0.167 | ||||
| 6.00 | 8.20 | 1 | 2 | 37.0% | 0.36 | 0.0119 | -0.157 | 280 | 20.10 | 22.10 | 37.2% | -0.65 | 0.0122 | -0.159 | ||
| 4.80 | 6.70 | 2 | 37.3% | 0.30 | 0.0112 | -0.147 | 285 | 23.80 | 25.90 | 3 | 37.8% | -0.71 | 0.0114 | -0.148 | ||
| 3.60 | 5.40 | 2 | 1 | 37.1% | 0.25 | 0.0102 | -0.135 | 290 | 27.00 | 30.30 | 11 | 37.7% | -0.76 | 0.0104 | -0.135 | |
| 2.35 | 4.90 | 20 | 37.6% | 0.21 | 0.0092 | -0.122 | 295 | 31.10 | 34.40 | 1 | 38.0% | -0.80 | 0.0094 | -0.121 | ||
| 1.30 | 3.50 | 35.6% | 0.18 | 0.0081 | -0.109 | 300 | 35.50 | 38.70 | 4 | 38.6% | -0.84 | 0.0082 | -0.107 | |||
| 1.45 | 3.60 | 39.4% | 0.14 | 0.0071 | -0.097 | 305 | 39.80 | 43.10 | 38.5% | -0.87 | 0.0072 | -0.093 | ||||
| 1.10 | 2.40 | 1 | 1 | 38.2% | 0.12 | 0.0061 | -0.086 | 310 | 44.50 | 47.70 | 39.5% | -0.89 | 0.0061 | -0.081 | ||
| 0.0500 | 3.10 | 39.8% | 0.10 | 0.0053 | -0.076 | 315 | 49.20 | 52.40 | 40.3% | -0.91 | 0.0052 | -0.070 | ||||
| 0.3000 | 1.85 | 38.8% | 0.08 | 0.0046 | -0.068 | 320 | 54.10 | 57.20 | 41.8% | -0.93 | 0.0044 | -0.061 | ||||
| 0 | 2.65 | 43.2% | 0.07 | 0.0039 | -0.061 | 325 | 58.90 | 62.00 | 10 | 42.7% | -0.94 | 0.0038 | -0.053 | |||
| 0 | 2.55 | 45.3% | 0.06 | 0.0034 | -0.056 | 330 | 63.80 | 66.90 | 44.2% | -0.95 | 0.0033 | -0.047 | ||||
| 0 | 2.45 | 47.2% | 0.05 | 0.0030 | -0.052 | 335 | 68.70 | 71.80 | 45.5% | -0.96 | 0.0028 | -0.041 | ||||
| 0 | 2.40 | 49.3% | 0.05 | 0.0027 | -0.048 | 340 | 72.90 | 76.80 | 42.3% | -0.96 | 0.0025 | -0.037 | ||||
| 0 | 2.35 | 51.3% | 0.04 | 0.0024 | -0.045 | 345 | 78.10 | 81.80 | 46.1% | -0.97 | 0.0022 | -0.034 | ||||
| 0 | 2.30 | 53.2% | 0.04 | 0.0021 | -0.043 | 350 | 83.00 | 86.70 | 46.6% | -0.97 | 0.0020 | -0.030 | ||||
| 0 | 2.25 | 55.0% | 0.04 | 0.0019 | -0.041 | 355 | 88.10 | 91.70 | 49.6% | -0.97 | 0.0018 | -0.028 | ||||
| 0 | 1.75 | 54.4% | 0.03 | 0.0018 | -0.039 | 360 | 93.10 | 96.70 | 51.6% | -0.98 | 0.0016 | -0.025 | ||||
| 0 | 2.20 | 58.8% | 0.03 | 0.0016 | -0.038 | 365 | 98.00 | 101.70 | 52.7% | -0.98 | 0.0014 | -0.023 | ||||
| 0 | 2.20 | 60.8% | 0.03 | 0.0015 | -0.036 | 370 | 103.00 | 106.60 | 53.7% | -0.98 | 0.0013 | -0.021 | ||||
| 0 | 2.20 | 62.7% | 0.03 | 0.0014 | -0.035 | 375 | 108.00 | 111.60 | 55.6% | -0.98 | 0.0012 | -0.019 | ||||
| 0 | 2.20 | 64.6% | 0.02 | 0.0012 | -0.034 | 380 | 113.00 | 116.60 | 57.5% | -0.98 | 0.0011 | -0.017 | ||||
| 0 | 2.15 | 66.1% | 0.02 | 0.0012 | -0.033 | 385 | 118.00 | 121.60 | 59.4% | -0.98 | 0.0010 | -0.016 | ||||
| 0 | 2.15 | 67.9% | 0.02 | 0.0011 | -0.031 | 390 | 123.00 | 126.60 | 61.3% | -0.98 | 0.0009 | -0.014 | ||||
| 0 | 1.35 | 64.3% | 0.02 | 0.0010 | -0.030 | 395 | 127.70 | 131.60 | 59.4% | -0.99 | 0.0008 | -0.012 | ||||
Strikes shown: within ±50% of the underlying price. Intrinsic value = max(0, price − strike) for calls, max(0, strike − price) for puts; extrinsic = option price − intrinsic. Greeks and IV as computed by the exchange feed.
Volatility smile — Oct 09, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs