RCL option chain Royal Caribbean Cruises Ltd.
Cboe delayed options data · as of 21:53 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 ±15.3% (224.22–305.52) · ATM IV 41.9% · P/C open interest 0.28
| 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 | |
| 103.20 | 106.70 | 0.99 | 0.0006 | 0.000 | 160 | 0 | 0.3500 | 2 | 48.3% | -0.01 | 0.0005 | -0.013 | ||||
| 98.30 | 101.80 | 0.99 | 0.0007 | 0.000 | 165 | 0.0500 | 0.8500 | 2 | 52.3% | -0.02 | 0.0006 | -0.015 | ||||
| 93.40 | 97.40 | 46.3% | 0.98 | 0.0008 | 0.000 | 170 | 0.2000 | 0.7500 | 10 | 49.8% | -0.02 | 0.0008 | -0.018 | |||
| 88.50 | 92.10 | 39.6% | 0.98 | 0.0010 | 0.000 | 175 | 0.3500 | 0.9000 | 49.2% | -0.03 | 0.0010 | -0.022 | ||||
| 84.00 | 87.20 | 43.4% | 0.97 | 0.0012 | 0.000 | 180 | 0.0500 | 1.30 | 47.0% | -0.03 | 0.0012 | -0.026 | ||||
| 79.40 | 82.50 | 31 | 44.8% | 0.96 | 0.0015 | 0.000 | 185 | 0.6500 | 1.05 | 4 | 46.1% | -0.04 | 0.0015 | -0.031 | ||
| 74.60 | 77.60 | 43.0% | 0.95 | 0.0018 | -0.007 | 190 | 0.8500 | 1.75 | 4 | 47.3% | -0.05 | 0.0018 | -0.036 | |||
| 70.00 | 73.20 | 44.1% | 0.94 | 0.0021 | -0.015 | 195 | 1.35 | 2.15 | 4 | 47.4% | -0.06 | 0.0021 | -0.043 | |||
| 65.90 | 68.70 | 45.5% | 0.93 | 0.0025 | -0.024 | 200 | 1.60 | 2.35 | 2 | 26 | 45.7% | -0.08 | 0.0025 | -0.050 | ||
| 56.70 | 60.00 | 44.0% | 0.89 | 0.0034 | -0.043 | 210 | 2.75 | 3.80 | 2 | 2 | 45.7% | -0.11 | 0.0034 | -0.065 | ||
| 48.50 | 51.70 | 43.8% | 0.85 | 0.0044 | -0.063 | 220 | 4.60 | 5.10 | 29 | 44.8% | -0.16 | 0.0044 | -0.081 | |||
| 40.70 | 42.90 | 1 | 41.7% | 0.79 | 0.0053 | -0.081 | 230 | 6.60 | 7.40 | 26 | 42 | 44.0% | -0.21 | 0.0054 | -0.097 | |
| 33.50 | 36.70 | 1 | 42.4% | 0.73 | 0.0063 | -0.098 | 240 | 9.40 | 10.20 | 4 | 21 | 43.4% | -0.27 | 0.0064 | -0.110 | |
| 27.40 | 29.90 | 3 | 41.9% | 0.66 | 0.0070 | -0.111 | 250 | 12.90 | 13.80 | 2 | 80 | 42.8% | -0.34 | 0.0072 | -0.119 | |
| 22.80 | 23.90 | 3 | 23 | 42.1% | 0.59 | 0.0076 | -0.119 | 260 | 17.00 | 17.60 | 20 | 70 | 41.6% | -0.42 | 0.0078 | -0.124 |
| 18.00 | 18.90 | 14 | 26 | 41.1% | 0.51 | 0.0078 | -0.123 | 270 | 21.60 | 23.60 | 23 | 53 | 41.5% | -0.50 | 0.0081 | -0.125 |
| 13.90 | 14.60 | 13 | 104 | 41.0% | 0.43 | 0.0078 | -0.121 | 280 | 27.10 | 29.90 | 11 | 41 | 41.1% | -0.58 | 0.0081 | -0.120 |
| 10.60 | 11.40 | 3 | 43 | 40.9% | 0.36 | 0.0075 | -0.116 | 290 | 33.70 | 37.10 | 234 | 41.3% | -0.65 | 0.0078 | -0.111 | |
| 8.00 | 8.70 | 4 | 203 | 40.8% | 0.30 | 0.0069 | -0.106 | 300 | 41.00 | 44.50 | 133 | 41.0% | -0.72 | 0.0073 | -0.099 | |
| 5.40 | 6.60 | 58 | 40.0% | 0.24 | 0.0062 | -0.095 | 310 | 49.00 | 52.20 | 1 | 10 | 40.5% | -0.78 | 0.0066 | -0.084 | |
| 4.00 | 5.80 | 37 | 41.4% | 0.19 | 0.0054 | -0.083 | 320 | 57.50 | 60.80 | 7 | 40.6% | -0.84 | 0.0058 | -0.068 | ||
| 2.70 | 3.60 | 4 | 2,228 | 39.6% | 0.15 | 0.0046 | -0.070 | 330 | 66.40 | 69.80 | 7 | 40.8% | -0.88 | 0.0049 | -0.050 | |
| 2.05 | 3.50 | 17 | 41.8% | 0.11 | 0.0039 | -0.059 | 340 | 75.60 | 78.80 | 40.1% | -0.91 | 0.0040 | -0.033 | |||
| 1.40 | 2.20 | 7 | 13 | 40.6% | 0.09 | 0.0032 | -0.049 | 350 | 85.40 | 88.30 | 41.3% | -0.94 | 0.0032 | -0.016 | ||
| 1.00 | 2.00 | 12 | 41.9% | 0.07 | 0.0026 | -0.040 | 360 | 94.80 | 98.00 | 40.5% | -0.96 | 0.0024 | -0.001 | |||
| 0.2500 | 2.00 | 2 | 42.2% | 0.05 | 0.0021 | -0.033 | 370 | 104.60 | 108.20 | 43.5% | -0.97 | 0.0018 | 0.000 | |||
| 0.2500 | 1.15 | 5 | 41.2% | 0.04 | 0.0017 | -0.027 | 380 | 114.50 | 118.10 | 45.0% | -0.98 | 0.0013 | 0.000 | |||
| 0.3000 | 0.9500 | 3 | 42.7% | 0.03 | 0.0014 | -0.023 | 390 | 124.50 | 128.00 | 47.1% | -0.99 | 0.0009 | 0.000 | |||
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 — Nov 20, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs