RCL option chain Royal Caribbean Cruises Ltd.
Cboe delayed options data · as of 06:41 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 ±21.7% (220.54–343.04) · ATM IV 42.9% · P/C open interest 2.87
| 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 | |
| 137.30 | 140.70 | 1 | 58.7% | 0.98 | 0.0004 | 0.000 | 145 | 0.3000 | 1.30 | 12 | 55.4% | -0.02 | 0.0005 | -0.015 | ||
| 132.50 | 136.00 | 3 | 58.1% | 0.98 | 0.0005 | 0.000 | 150 | 0.0500 | 2.90 | 64 | 59.2% | -0.02 | 0.0006 | -0.017 | ||
| 127.70 | 131.20 | 56.8% | 0.98 | 0.0006 | 0.000 | 155 | 0.2500 | 1.65 | 52 | 52.1% | -0.03 | 0.0006 | -0.019 | |||
| 123.00 | 126.30 | 16 | 55.3% | 0.97 | 0.0007 | -0.001 | 160 | 0.3500 | 1.50 | 17 | 49.4% | -0.03 | 0.0008 | -0.021 | ||
| 118.50 | 121.60 | 1 | 55.1% | 0.97 | 0.0008 | -0.004 | 165 | 0.7500 | 2.30 | 23 | 51.9% | -0.04 | 0.0009 | -0.024 | ||
| 113.60 | 117.10 | 1 | 54.0% | 0.96 | 0.0009 | -0.008 | 170 | 1.50 | 2.55 | 114 | 52.5% | -0.04 | 0.0010 | -0.027 | ||
| 109.60 | 112.30 | 2 | 54.3% | 0.96 | 0.0011 | -0.011 | 175 | 1.65 | 2.35 | 181 | 49.9% | -0.05 | 0.0011 | -0.030 | ||
| 104.40 | 107.70 | 11 | 51.8% | 0.95 | 0.0012 | -0.015 | 180 | 1.40 | 2.95 | 119 | 48.4% | -0.06 | 0.0013 | -0.033 | ||
| 99.80 | 103.40 | 5 | 51.4% | 0.94 | 0.0014 | -0.020 | 185 | 1.70 | 3.60 | 48 | 48.2% | -0.07 | 0.0014 | -0.037 | ||
| 95.40 | 98.90 | 5 | 50.8% | 0.93 | 0.0016 | -0.024 | 190 | 3.00 | 3.80 | 251 | 48.9% | -0.08 | 0.0016 | -0.040 | ||
| 90.90 | 94.50 | 10 | 49.9% | 0.92 | 0.0018 | -0.029 | 195 | 3.00 | 5.10 | 92 | 48.7% | -0.09 | 0.0018 | -0.044 | ||
| 86.40 | 89.70 | 73 | 48.2% | 0.91 | 0.0020 | -0.034 | 200 | 3.70 | 5.50 | 585 | 48.0% | -0.10 | 0.0020 | -0.048 | ||
| 78.80 | 81.60 | 2 | 29 | 48.9% | 0.88 | 0.0024 | -0.043 | 210 | 4.40 | 7.30 | 1 | 164 | 46.5% | -0.13 | 0.0025 | -0.056 |
| 70.70 | 73.70 | 52 | 48.1% | 0.85 | 0.0029 | -0.053 | 220 | 6.30 | 8.50 | 426 | 45.1% | -0.16 | 0.0029 | -0.065 | ||
| 63.10 | 65.90 | 51 | 47.0% | 0.81 | 0.0033 | -0.063 | 230 | 7.80 | 11.50 | 458 | 44.5% | -0.19 | 0.0034 | -0.072 | ||
| 55.80 | 57.90 | 100 | 45.5% | 0.77 | 0.0038 | -0.072 | 240 | 10.90 | 13.90 | 215 | 44.1% | -0.23 | 0.0038 | -0.080 | ||
| 49.10 | 51.80 | 1 | 81 | 45.4% | 0.73 | 0.0042 | -0.080 | 250 | 13.80 | 16.00 | 1,237 | 42.5% | -0.28 | 0.0042 | -0.086 | |
| 42.90 | 45.90 | 5 | 206 | 45.1% | 0.68 | 0.0046 | -0.087 | 260 | 17.30 | 21.50 | 2,901 | 43.3% | -0.33 | 0.0046 | -0.091 | |
| 37.20 | 40.30 | 1 | 120 | 44.6% | 0.63 | 0.0049 | -0.092 | 270 | 22.30 | 25.10 | 4 | 175 | 43.0% | -0.38 | 0.0049 | -0.094 |
| 32.00 | 35.20 | 97 | 44.2% | 0.58 | 0.0051 | -0.096 | 280 | 26.20 | 29.10 | 308 | 41.5% | -0.43 | 0.0051 | -0.096 | ||
| 27.00 | 30.50 | 5 | 117 | 43.5% | 0.53 | 0.0052 | -0.097 | 290 | 31.60 | 35.20 | 119 | 41.8% | -0.48 | 0.0052 | -0.096 | |
| 23.00 | 26.30 | 803 | 43.2% | 0.48 | 0.0053 | -0.097 | 300 | 37.30 | 41.50 | 128 | 41.8% | -0.53 | 0.0053 | -0.095 | ||
| 18.90 | 22.60 | 326 | 42.6% | 0.43 | 0.0052 | -0.096 | 310 | 43.80 | 47.90 | 70 | 41.8% | -0.58 | 0.0052 | -0.092 | ||
| 16.20 | 18.90 | 109 | 42.3% | 0.38 | 0.0051 | -0.093 | 320 | 51.00 | 54.50 | 1 | 51 | 41.8% | -0.62 | 0.0051 | -0.088 | |
| 13.90 | 16.50 | 136 | 42.7% | 0.34 | 0.0049 | -0.089 | 330 | 57.60 | 61.50 | 200 | 41.0% | -0.67 | 0.0050 | -0.083 | ||
| 10.60 | 14.50 | 1 | 74 | 42.1% | 0.30 | 0.0047 | -0.084 | 340 | 65.10 | 68.60 | 38 | 40.3% | -0.71 | 0.0047 | -0.077 | |
| 8.60 | 11.30 | 126 | 41.0% | 0.26 | 0.0044 | -0.079 | 350 | 73.40 | 77.00 | 8 | 40.9% | -0.75 | 0.0045 | -0.071 | ||
| 6.90 | 9.70 | 74 | 41.0% | 0.23 | 0.0041 | -0.073 | 360 | 82.00 | 85.00 | 4 | 40.8% | -0.78 | 0.0042 | -0.064 | ||
| 5.40 | 8.20 | 48 | 40.7% | 0.20 | 0.0037 | -0.067 | 370 | 90.50 | 93.50 | 4 | 40.6% | -0.82 | 0.0040 | -0.058 | ||
| 4.20 | 7.00 | 31 | 40.6% | 0.17 | 0.0034 | -0.061 | 380 | 99.50 | 102.10 | 1 | 40.5% | -0.85 | 0.0038 | -0.053 | ||
| 3.90 | 6.10 | 66 | 41.5% | 0.15 | 0.0031 | -0.056 | 390 | 108.50 | 111.20 | 3 | 40.4% | -0.87 | 0.0036 | -0.049 | ||
| 2.80 | 5.20 | 20 | 41.1% | 0.13 | 0.0028 | -0.050 | 400 | 117.60 | 120.60 | 40.3% | -0.90 | 0.0035 | -0.045 | |||
| 2.20 | 4.90 | 1 | 9 | 41.9% | 0.11 | 0.0025 | -0.045 | 410 | 127.40 | 130.10 | 41.1% | -0.92 | 0.0034 | -0.041 | ||
| 1.70 | 3.60 | 12 | 40.8% | 0.10 | 0.0022 | -0.041 | 420 | 136.70 | 139.70 | 39.9% | -0.95 | 0.0033 | -0.036 | |||
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 — Mar 19, 2027
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs