RCL - Royal Caribbean Cruises Ltd.

Expiration

Calls for market date September 05, 2025

Contract	Strike	Bid	Ask	Last	Volume	OI	IV	Delta	Gamma	Theta	Vega	Rho
RCL20250912C00327500	327.50	24.40	26.75	0.00	0	7	42.51%	0.89	0.01	-0.26	0.09	0.05
RCL20250912C00330000	330.00	22.35	25.10	24.91	1	36	42.46%	0.87	0.01	-0.31	0.11	0.05
RCL20250912C00332500	332.50	20.15	21.90	20.54	5	31	40.70%	0.85	0.01	-0.33	0.12	0.05
RCL20250912C00335000	335.00	17.75	19.75	0.00	0	56	39.11%	0.82	0.01	-0.35	0.13	0.05
RCL20250912C00337500	337.50	15.80	17.50	15.45	1	11	36.04%	0.80	0.02	-0.35	0.14	0.05
RCL20250912C00340000	340.00	14.65	15.20	13.70	7	29	35.34%	0.76	0.02	-0.38	0.15	0.05
RCL20250912C00342500	342.50	12.70	13.30	11.05	5	0	31.56%	0.74	0.02	-0.36	0.16	0.05
RCL20250912C00345000	345.00	10.85	11.70	9.57	14	89	34.22%	0.67	0.02	-0.44	0.18	0.04
RCL20250912C00347500	347.50	9.30	9.70	9.05	2	3	34.53%	0.61	0.02	-0.47	0.19	0.04
RCL20250912C00350000	350.00	7.70	8.10	7.55	47	235	33.40%	0.56	0.02	-0.47	0.19	0.04
RCL20250912C00352500	352.50	6.35	6.70	6.31	167	5	32.95%	0.49	0.02	-0.47	0.19	0.03
RCL20250912C00355000	355.00	5.10	5.50	4.82	86	126	32.52%	0.43	0.02	-0.46	0.19	0.03
RCL20250912C00357500	357.50	4.10	4.35	4.00	18	11	32.02%	0.37	0.02	-0.43	0.18	0.02
RCL20250912C00360000	360.00	3.15	3.45	3.00	79	98	31.79%	0.31	0.02	-0.40	0.17	0.02
RCL20250912C00362500	362.50	2.39	2.70	2.60	19	49	31.76%	0.26	0.02	-0.36	0.16	0.02
RCL20250912C00365000	365.00	1.80	2.11	2.05	36	165	31.98%	0.21	0.02	-0.32	0.14	0.01
RCL20250912C00367500	367.50	1.34	1.57	1.35	14	58	33.14%	0.18	0.02	-0.30	0.13	0.01
RCL20250912C00370000	370.00	0.88	1.32	1.09	55	173	33.03%	0.14	0.01	-0.26	0.11	0.01
RCL20250912C00372500	372.50	0.68	1.75	0.75	6	53	33.12%	0.11	0.01	-0.21	0.10	0.01
RCL20250912C00375000	375.00	0.56	0.90	0.72	5	50	33.63%	0.09	0.01	-0.18	0.08	0.01

Puts for market date September 05, 2025

Contract	Strike	Bid	Ask	Last	Volume	OI	IV	Delta	Gamma	Theta	Vega	Rho
RCL20250912P00327500	327.50	0.62	0.99	0.86	7	39	40.50%	-0.10	0.01	-0.23	0.08	-0.01
RCL20250912P00330000	330.00	0.78	1.18	1.01	16	48	39.34%	-0.12	0.01	-0.26	0.10	-0.01
RCL20250912P00332500	332.50	0.95	1.39	1.25	16	21	38.19%	-0.14	0.01	-0.29	0.11	-0.01
RCL20250912P00335000	335.00	1.29	1.60	1.78	19	42	37.25%	-0.17	0.01	-0.32	0.12	-0.01
RCL20250912P00337500	337.50	1.56	2.40	1.50	1	16	36.59%	-0.20	0.02	-0.36	0.14	-0.01
RCL20250912P00340000	340.00	2.00	2.49	2.49	39	41	35.98%	-0.24	0.02	-0.39	0.15	-0.02
RCL20250912P00342500	342.50	2.68	3.65	2.75	25	0	35.37%	-0.28	0.02	-0.43	0.17	-0.02
RCL20250912P00345000	345.00	3.35	3.80	3.74	52	38	34.63%	-0.33	0.02	-0.45	0.18	-0.02
RCL20250912P00347500	347.50	4.20	4.60	4.50	11	23	34.37%	-0.39	0.02	-0.47	0.19	-0.02
RCL20250912P00350000	350.00	5.10	5.50	5.55	97	35	33.91%	-0.45	0.02	-0.48	0.19	-0.03
RCL20250912P00352500	352.50	6.15	6.60	6.64	174	15	33.98%	-0.51	0.02	-0.49	0.19	-0.03
RCL20250912P00355000	355.00	7.40	7.85	7.43	13	56	32.71%	-0.57	0.02	-0.47	0.19	-0.03
RCL20250912P00357500	357.50	8.50	9.35	8.61	7	29	32.33%	-0.63	0.02	-0.44	0.18	-0.04
RCL20250912P00360000	360.00	10.45	10.90	10.78	31	26	32.28%	-0.69	0.02	-0.41	0.17	-0.04
RCL20250912P00362500	362.50	12.20	12.75	12.82	10	9	32.23%	-0.74	0.02	-0.37	0.16	-0.04
RCL20250912P00365000	365.00	13.15	15.45	0.00	0	9	28.41%	-0.82	0.02	-0.27	0.13	-0.04
RCL20250912P00367500	367.50	15.10	17.75	0.00	0	2	35.44%	-0.81	0.02	-0.35	0.13	-0.04
RCL20250912P00370000	370.00	17.10	19.90	0.00	0	5	29.60%	-0.89	0.01	-0.20	0.09	-0.04
RCL20250912P00372500	372.50	20.15	22.20	0.00	0	24	30.03%	-0.92	0.01	-0.17	0.07	-0.03
RCL20250912P00375000	375.00	21.55	24.35	0.00	0	0	26.84%	-0.97	0.01	-0.09	0.04	-0.02

RCL - Royal Caribbean Cruises Ltd. - Option Chain