RCL option chain Royal Caribbean Cruises Ltd.
Cboe delayed options data · as of 15:43 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 ±22.1% (218.54–342.44) · ATM IV 43.5% · 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 | |
| 135.60 | 139.10 | 1 | 54.2% | 0.98 | 0.0004 | -0.001 | 145 | 0.5000 | 1.10 | 12 | 55.2% | -0.02 | 0.0005 | -0.016 | ||
| 130.80 | 134.30 | 3 | 53.6% | 0.98 | 0.0005 | -0.003 | 150 | 0.4500 | 1.30 | 64 | 53.5% | -0.02 | 0.0006 | -0.018 | ||
| 126.70 | 129.10 | 54.3% | 0.98 | 0.0006 | -0.005 | 155 | 0.8000 | 1.45 | 52 | 53.4% | -0.03 | 0.0007 | -0.020 | |||
| 121.30 | 124.20 | 16 | 49.6% | 0.97 | 0.0007 | -0.008 | 160 | 0.9500 | 1.70 | 17 | 52.6% | -0.03 | 0.0008 | -0.022 | ||
| 117.30 | 119.60 | 1 | 52.7% | 0.97 | 0.0008 | -0.010 | 165 | 1.20 | 2.05 | 23 | 52.3% | -0.04 | 0.0009 | -0.024 | ||
| 112.60 | 115.00 | 1 | 52.0% | 0.96 | 0.0009 | -0.013 | 170 | 1.50 | 2.35 | 114 | 51.6% | -0.04 | 0.0010 | -0.027 | ||
| 107.30 | 110.80 | 2 | 50.5% | 0.96 | 0.0011 | -0.017 | 175 | 1.70 | 2.50 | 181 | 50.1% | -0.05 | 0.0012 | -0.029 | ||
| 103.40 | 106.10 | 11 | 51.3% | 0.95 | 0.0012 | -0.021 | 180 | 2.10 | 3.00 | 119 | 49.9% | -0.06 | 0.0013 | -0.033 | ||
| 98.90 | 101.80 | 5 | 51.1% | 0.94 | 0.0014 | -0.025 | 185 | 2.35 | 3.40 | 48 | 48.9% | -0.07 | 0.0015 | -0.036 | ||
| 93.70 | 96.60 | 5 | 47.3% | 0.93 | 0.0016 | -0.029 | 190 | 2.80 | 4.00 | 251 | 48.5% | -0.08 | 0.0017 | -0.040 | ||
| 89.50 | 92.20 | 10 | 47.3% | 0.92 | 0.0018 | -0.033 | 195 | 3.20 | 4.80 | 92 | 48.2% | -0.09 | 0.0019 | -0.044 | ||
| 85.40 | 87.80 | 73 | 47.1% | 0.91 | 0.0020 | -0.038 | 200 | 3.90 | 5.30 | 585 | 47.6% | -0.10 | 0.0021 | -0.048 | ||
| 76.80 | 79.40 | 29 | 46.1% | 0.88 | 0.0024 | -0.048 | 210 | 5.50 | 6.80 | 1 | 164 | 46.9% | -0.13 | 0.0025 | -0.057 | |
| 68.80 | 71.80 | 52 | 46.0% | 0.85 | 0.0029 | -0.058 | 220 | 7.60 | 8.90 | 426 | 46.6% | -0.16 | 0.0030 | -0.066 | ||
| 61.20 | 64.30 | 51 | 45.5% | 0.81 | 0.0034 | -0.068 | 230 | 9.40 | 11.40 | 458 | 45.5% | -0.20 | 0.0034 | -0.074 | ||
| 53.90 | 57.10 | 100 | 44.7% | 0.77 | 0.0038 | -0.076 | 240 | 12.40 | 14.30 | 215 | 45.3% | -0.24 | 0.0039 | -0.082 | ||
| 47.20 | 50.40 | 1 | 81 | 44.1% | 0.72 | 0.0042 | -0.084 | 250 | 15.80 | 17.80 | 1,237 | 45.0% | -0.29 | 0.0043 | -0.088 | |
| 41.20 | 44.30 | 5 | 206 | 43.8% | 0.68 | 0.0046 | -0.090 | 260 | 19.60 | 21.40 | 2,901 | 44.4% | -0.33 | 0.0046 | -0.093 | |
| 36.20 | 38.10 | 120 | 43.4% | 0.63 | 0.0049 | -0.095 | 270 | 23.80 | 26.00 | 4 | 175 | 44.1% | -0.38 | 0.0049 | -0.097 | |
| 31.10 | 33.40 | 97 | 43.3% | 0.58 | 0.0051 | -0.098 | 280 | 28.60 | 30.80 | 308 | 43.6% | -0.43 | 0.0051 | -0.098 | ||
| 26.00 | 28.60 | 5 | 117 | 42.4% | 0.53 | 0.0052 | -0.099 | 290 | 33.50 | 36.20 | 119 | 43.0% | -0.48 | 0.0052 | -0.099 | |
| 22.10 | 24.70 | 803 | 42.3% | 0.47 | 0.0052 | -0.099 | 300 | 39.50 | 42.00 | 128 | 42.8% | -0.53 | 0.0053 | -0.097 | ||
| 18.70 | 20.80 | 326 | 41.9% | 0.43 | 0.0052 | -0.097 | 310 | 45.90 | 48.10 | 70 | 42.4% | -0.58 | 0.0052 | -0.095 | ||
| 15.80 | 18.10 | 109 | 42.1% | 0.38 | 0.0051 | -0.093 | 320 | 52.80 | 55.50 | 1 | 51 | 42.7% | -0.63 | 0.0051 | -0.091 | |
| 13.10 | 14.90 | 136 | 41.5% | 0.34 | 0.0049 | -0.089 | 330 | 60.10 | 62.10 | 200 | 42.0% | -0.67 | 0.0050 | -0.086 | ||
| 11.10 | 12.60 | 1 | 74 | 41.5% | 0.30 | 0.0046 | -0.084 | 340 | 67.90 | 69.80 | 38 | 42.1% | -0.72 | 0.0047 | -0.080 | |
| 9.40 | 11.10 | 126 | 42.0% | 0.26 | 0.0043 | -0.079 | 350 | 75.20 | 78.50 | 8 | 42.1% | -0.75 | 0.0045 | -0.074 | ||
| 7.10 | 9.50 | 74 | 41.4% | 0.23 | 0.0040 | -0.073 | 360 | 84.20 | 86.10 | 4 | 42.0% | -0.79 | 0.0042 | -0.069 | ||
| 5.80 | 8.10 | 48 | 41.5% | 0.20 | 0.0037 | -0.067 | 370 | 92.50 | 95.50 | 4 | 42.6% | -0.82 | 0.0040 | -0.063 | ||
| 4.80 | 6.90 | 31 | 41.6% | 0.17 | 0.0034 | -0.061 | 380 | 101.30 | 103.60 | 1 | 41.7% | -0.85 | 0.0038 | -0.059 | ||
| 3.90 | 5.90 | 66 | 41.7% | 0.15 | 0.0031 | -0.056 | 390 | 110.50 | 113.40 | 3 | 43.0% | -0.88 | 0.0036 | -0.056 | ||
| 3.20 | 5.00 | 20 | 41.8% | 0.13 | 0.0028 | -0.051 | 400 | 119.30 | 122.80 | 42.7% | -0.90 | 0.0036 | -0.052 | |||
| 2.65 | 4.20 | 9 | 41.9% | 0.11 | 0.0025 | -0.046 | 410 | 129.20 | 132.20 | 43.7% | -0.93 | 0.0035 | -0.048 | |||
| 2.30 | 3.50 | 12 | 42.1% | 0.10 | 0.0022 | -0.042 | 420 | 138.20 | 141.40 | 41.5% | -0.95 | 0.0032 | -0.050 | |||
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