RCL option chain Royal Caribbean Cruises Ltd.
Cboe delayed options data · as of 00:43 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 ±16.4% (235.97–328.67) · ATM IV 42.2% · P/C open interest 1.00
| 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 | |
| 136.90 | 140.40 | 3 | 72.7% | 0.99 | 0.0003 | 0.000 | 145 | 0 | 2.10 | 40 | 75.9% | -0.01 | 0.0003 | -0.014 | ||
| 131.70 | 135.50 | 50 | 67.7% | 0.99 | 0.0003 | 0.000 | 150 | 0.0500 | 2.45 | 161 | 75.1% | -0.01 | 0.0004 | -0.015 | ||
| 127.00 | 130.10 | 4 | 62.8% | 0.99 | 0.0004 | 0.000 | 155 | 0 | 2.50 | 50 | 71.5% | -0.01 | 0.0004 | -0.017 | ||
| 122.00 | 125.60 | 7 | 64.1% | 0.99 | 0.0005 | 0.000 | 160 | 0 | 2.10 | 155 | 66.0% | -0.02 | 0.0005 | -0.018 | ||
| 117.20 | 120.80 | 115 | 62.5% | 0.98 | 0.0005 | 0.000 | 165 | 0 | 2.40 | 66 | 64.5% | -0.02 | 0.0006 | -0.021 | ||
| 112.40 | 115.80 | 49 | 60.2% | 0.98 | 0.0006 | -0.001 | 170 | 0.5000 | 2.75 | 106 | 65.3% | -0.02 | 0.0007 | -0.023 | ||
| 107.40 | 110.90 | 69 | 57.4% | 0.98 | 0.0008 | -0.004 | 175 | 0.5000 | 2.70 | 176 | 62.0% | -0.03 | 0.0008 | -0.026 | ||
| 102.50 | 106.10 | 20 | 55.6% | 0.97 | 0.0009 | -0.008 | 180 | 0.2000 | 2.60 | 1 | 178 | 57.3% | -0.03 | 0.0010 | -0.029 | |
| 97.90 | 101.30 | 790 | 55.1% | 0.97 | 0.0010 | -0.013 | 185 | 0.2500 | 1.50 | 38 | 132 | 49.5% | -0.04 | 0.0011 | -0.032 | |
| 93.60 | 96.30 | 55 | 54.6% | 0.96 | 0.0012 | -0.018 | 190 | 0 | 3.20 | 164 | 53.0% | -0.04 | 0.0013 | -0.036 | ||
| 88.30 | 91.80 | 48 | 52.1% | 0.95 | 0.0014 | -0.023 | 195 | 0.1500 | 3.30 | 535 | 51.0% | -0.05 | 0.0015 | -0.041 | ||
| 83.80 | 87.50 | 60 | 52.7% | 0.94 | 0.0017 | -0.029 | 200 | 0.9000 | 2.70 | 743 | 48.6% | -0.06 | 0.0018 | -0.046 | ||
| 74.40 | 78.00 | 57 | 49.1% | 0.92 | 0.0022 | -0.042 | 210 | 2.40 | 4.10 | 456 | 50.3% | -0.08 | 0.0023 | -0.057 | ||
| 66.50 | 69.50 | 53 | 50.2% | 0.89 | 0.0029 | -0.057 | 220 | 3.10 | 5.70 | 1 | 937 | 48.7% | -0.11 | 0.0030 | -0.070 | |
| 58.20 | 60.80 | 83 | 48.4% | 0.86 | 0.0036 | -0.073 | 230 | 4.90 | 6.00 | 3 | 427 | 45.9% | -0.15 | 0.0037 | -0.083 | |
| 50.00 | 53.00 | 154 | 47.0% | 0.81 | 0.0044 | -0.088 | 240 | 5.90 | 7.60 | 7 | 491 | 43.1% | -0.20 | 0.0045 | -0.096 | |
| 42.70 | 45.30 | 1 | 566 | 45.8% | 0.76 | 0.0052 | -0.102 | 250 | 9.80 | 10.20 | 232 | 780 | 44.0% | -0.25 | 0.0052 | -0.108 |
| 35.80 | 39.00 | 295 | 45.4% | 0.70 | 0.0059 | -0.114 | 260 | 11.90 | 13.40 | 2 | 548 | 42.3% | -0.31 | 0.0059 | -0.118 | |
| 29.70 | 32.80 | 639 | 44.6% | 0.64 | 0.0064 | -0.123 | 270 | 14.70 | 17.40 | 390 | 40.9% | -0.37 | 0.0064 | -0.125 | ||
| 24.70 | 26.00 | 52 | 245 | 43.1% | 0.57 | 0.0068 | -0.128 | 280 | 20.10 | 21.90 | 51 | 365 | 41.2% | -0.44 | 0.0068 | -0.128 |
| 19.40 | 21.10 | 7 | 256 | 41.9% | 0.50 | 0.0069 | -0.129 | 290 | 25.30 | 27.40 | 5 | 249 | 41.0% | -0.51 | 0.0069 | -0.128 |
| 15.10 | 17.10 | 412 | 41.3% | 0.43 | 0.0068 | -0.127 | 300 | 30.60 | 34.50 | 131 | 41.0% | -0.57 | 0.0068 | -0.124 | ||
| 12.10 | 13.90 | 1 | 3,227 | 41.5% | 0.37 | 0.0066 | -0.121 | 310 | 37.50 | 41.10 | 123 | 41.0% | -0.63 | 0.0066 | -0.117 | |
| 9.00 | 11.00 | 6 | 279 | 40.8% | 0.31 | 0.0062 | -0.113 | 320 | 44.60 | 48.20 | 122 | 40.6% | -0.69 | 0.0062 | -0.107 | |
| 6.10 | 10.20 | 1,128 | 41.5% | 0.26 | 0.0057 | -0.103 | 330 | 52.10 | 56.00 | 143 | 40.2% | -0.75 | 0.0058 | -0.096 | ||
| 4.60 | 8.30 | 1 | 264 | 41.7% | 0.21 | 0.0051 | -0.093 | 340 | 60.60 | 64.00 | 73 | 40.2% | -0.79 | 0.0053 | -0.085 | |
| 3.80 | 6.90 | 507 | 42.7% | 0.17 | 0.0045 | -0.082 | 350 | 69.40 | 72.40 | 50 | 40.1% | -0.83 | 0.0048 | -0.074 | ||
| 2.10 | 5.30 | 321 | 41.2% | 0.14 | 0.0039 | -0.071 | 360 | 78.40 | 81.70 | 40.6% | -0.87 | 0.0043 | -0.065 | |||
| 0.7000 | 4.30 | 540 | 39.9% | 0.11 | 0.0034 | -0.061 | 370 | 87.50 | 90.40 | 39.4% | -0.90 | 0.0039 | -0.056 | |||
| 1.00 | 3.80 | 376 | 42.3% | 0.09 | 0.0029 | -0.052 | 380 | 97.00 | 99.90 | 39.3% | -0.93 | 0.0036 | -0.049 | |||
| 0.9000 | 2.85 | 211 | 42.5% | 0.07 | 0.0024 | -0.044 | 390 | 106.70 | 109.50 | 38.0% | -0.95 | 0.0032 | -0.044 | |||
| 0.5000 | 2.00 | 1 | 374 | 41.4% | 0.06 | 0.0020 | -0.038 | 400 | 116.50 | 119.20 | -0.97 | 0.0031 | -0.032 | |||
| 0.0500 | 1.80 | 244 | 41.4% | 0.05 | 0.0017 | -0.033 | 410 | 126.10 | 129.10 | -0.99 | 0.0023 | -0.025 | ||||
| 0 | 2.90 | 122 | 47.3% | 0.04 | 0.0015 | -0.029 | 420 | 136.00 | 139.40 | -1.00 | 0.0008 | -0.046 | ||||
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