RCL option chain Royal Caribbean Cruises Ltd.
Cboe delayed options data · as of 00:41 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 ±19.6% (213.55–317.55) · ATM IV 40.5% · P/C open interest 0.98
| 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 | |
| 129.10 | 133.10 | 9 | 54.8% | 0.99 | 0.0004 | 0.000 | 135 | 0 | 1.30 | 1,139 | 58.1% | -0.01 | 0.0004 | -0.012 | ||
| 124.10 | 128.20 | 23 | 51.7% | 0.99 | 0.0004 | 0.000 | 140 | 0.0500 | 1.15 | 50 | 54.6% | -0.02 | 0.0005 | -0.013 | ||
| 119.40 | 123.00 | 3 | 48.7% | 0.98 | 0.0005 | 0.000 | 145 | 0.2500 | 0.9000 | 40 | 51.6% | -0.02 | 0.0006 | -0.014 | ||
| 114.60 | 118.20 | 52 | 48.7% | 0.98 | 0.0006 | 0.000 | 150 | 0.3500 | 1.00 | 20 | 159 | 50.4% | -0.02 | 0.0007 | -0.016 | |
| 109.80 | 113.40 | 4 | 48.0% | 0.98 | 0.0007 | 0.000 | 155 | 0.4000 | 1.15 | 53 | 49.0% | -0.03 | 0.0008 | -0.018 | ||
| 105.00 | 108.70 | 7 | 47.7% | 0.97 | 0.0008 | 0.000 | 160 | 0.1500 | 1.85 | 93 | 48.7% | -0.03 | 0.0009 | -0.021 | ||
| 100.40 | 104.00 | 114 | 47.9% | 0.97 | 0.0010 | 0.000 | 165 | 0.5500 | 1.95 | 56 | 48.2% | -0.04 | 0.0011 | -0.023 | ||
| 96.20 | 99.30 | 48 | 49.0% | 0.96 | 0.0012 | -0.003 | 170 | 1.20 | 1.90 | 74 | 47.8% | -0.05 | 0.0012 | -0.026 | ||
| 91.20 | 94.60 | 66 | 46.9% | 0.95 | 0.0014 | -0.008 | 175 | 1.15 | 2.50 | 4 | 174 | 46.9% | -0.05 | 0.0014 | -0.030 | |
| 86.60 | 90.10 | 16 | 46.5% | 0.94 | 0.0016 | -0.013 | 180 | 1.85 | 2.55 | 168 | 46.3% | -0.06 | 0.0017 | -0.034 | ||
| 82.20 | 85.70 | 789 | 46.5% | 0.93 | 0.0018 | -0.018 | 185 | 2.20 | 3.30 | 2 | 143 | 46.3% | -0.08 | 0.0019 | -0.038 | |
| 77.70 | 81.20 | 54 | 45.7% | 0.92 | 0.0021 | -0.024 | 190 | 2.90 | 3.80 | 148 | 46.1% | -0.09 | 0.0022 | -0.043 | ||
| 73.30 | 77.00 | 51 | 45.4% | 0.90 | 0.0024 | -0.030 | 195 | 3.50 | 4.40 | 7 | 480 | 45.6% | -0.10 | 0.0025 | -0.047 | |
| 69.50 | 72.70 | 53 | 45.7% | 0.89 | 0.0027 | -0.036 | 200 | 3.80 | 5.20 | 27 | 717 | 44.6% | -0.12 | 0.0028 | -0.052 | |
| 61.70 | 64.40 | 58 | 45.2% | 0.85 | 0.0033 | -0.048 | 210 | 6.20 | 6.50 | 14 | 400 | 44.2% | -0.15 | 0.0034 | -0.061 | |
| 54.00 | 56.70 | 47 | 44.5% | 0.81 | 0.0039 | -0.059 | 220 | 8.30 | 8.90 | 25 | 855 | 43.7% | -0.20 | 0.0040 | -0.070 | |
| 46.70 | 49.50 | 66 | 43.7% | 0.76 | 0.0045 | -0.070 | 230 | 11.00 | 11.70 | 5 | 383 | 43.2% | -0.24 | 0.0046 | -0.078 | |
| 40.00 | 43.00 | 109 | 43.2% | 0.71 | 0.0051 | -0.078 | 240 | 14.10 | 15.20 | 1 | 444 | 42.6% | -0.30 | 0.0051 | -0.085 | |
| 33.90 | 36.50 | 352 | 42.2% | 0.65 | 0.0056 | -0.085 | 250 | 18.00 | 18.80 | 35 | 466 | 41.9% | -0.35 | 0.0056 | -0.089 | |
| 27.50 | 29.90 | 10 | 133 | 40.0% | 0.59 | 0.0059 | -0.090 | 260 | 21.50 | 23.50 | 547 | 40.9% | -0.41 | 0.0059 | -0.092 | |
| 22.70 | 26.30 | 9 | 323 | 40.7% | 0.53 | 0.0061 | -0.092 | 270 | 26.40 | 28.60 | 392 | 40.3% | -0.47 | 0.0062 | -0.092 | |
| 20.00 | 21.80 | 10 | 180 | 41.3% | 0.48 | 0.0062 | -0.092 | 280 | 32.00 | 34.20 | 350 | 39.8% | -0.53 | 0.0062 | -0.090 | |
| 15.40 | 18.30 | 13 | 177 | 40.3% | 0.42 | 0.0061 | -0.090 | 290 | 38.10 | 40.70 | 218 | 39.4% | -0.59 | 0.0062 | -0.087 | |
| 13.00 | 14.90 | 2 | 333 | 40.4% | 0.36 | 0.0059 | -0.087 | 300 | 44.90 | 47.80 | 139 | 39.3% | -0.65 | 0.0061 | -0.082 | |
| 10.60 | 11.80 | 17 | 3,132 | 40.0% | 0.31 | 0.0056 | -0.082 | 310 | 52.30 | 55.70 | 144 | 39.6% | -0.70 | 0.0058 | -0.076 | |
| 8.70 | 9.80 | 17 | 294 | 40.2% | 0.27 | 0.0052 | -0.075 | 320 | 61.10 | 63.50 | 3 | 120 | 40.3% | -0.75 | 0.0056 | -0.070 |
| 6.40 | 8.00 | 14 | 1,164 | 39.6% | 0.23 | 0.0048 | -0.069 | 330 | 68.40 | 71.90 | 141 | 39.3% | -0.80 | 0.0052 | -0.062 | |
| 4.00 | 6.40 | 3 | 262 | 38.2% | 0.19 | 0.0043 | -0.062 | 340 | 77.20 | 80.60 | 117 | 39.5% | -0.84 | 0.0048 | -0.054 | |
| 3.70 | 5.20 | 4 | 438 | 39.1% | 0.16 | 0.0038 | -0.055 | 350 | 86.80 | 89.00 | 1 | 107 | 39.7% | -0.87 | 0.0044 | -0.045 |
| 2.70 | 4.20 | 331 | 38.8% | 0.13 | 0.0034 | -0.048 | 360 | 95.30 | 98.70 | 1 | 101 | 39.3% | -0.90 | 0.0038 | -0.035 | |
| 2.45 | 3.30 | 6 | 543 | 39.4% | 0.11 | 0.0029 | -0.042 | 370 | 104.70 | 108.20 | 21 | 39.4% | -0.93 | 0.0032 | -0.024 | |
| 1.60 | 2.70 | 390 | 38.9% | 0.09 | 0.0025 | -0.036 | 380 | 114.50 | 117.90 | 16 | 40.4% | -0.95 | 0.0026 | -0.012 | ||
| 1.40 | 2.30 | 235 | 39.7% | 0.07 | 0.0022 | -0.031 | 390 | 124.30 | 127.40 | 16 | 40.1% | -0.97 | 0.0020 | -0.002 | ||
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 — Jan 15, 2027
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs