Free Trial

Royal Caribbean Cruises (RCL) Options Chain & Prices

Royal Caribbean Cruises logo
$238.30 +0.55 (+0.23%)
Closing price 05/22/2025 03:59 PM Eastern
Extended Trading
$231.45 -6.85 (-2.87%)
As of 08:19 AM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

RCL Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/23/2025$205.00$33.586Call22 - 8
(+0)
93.86%
(+16.65%)
0.9989441
5/23/2025$217.50$0.020Put22 - 11
(+0)
71.60%
(+7.98%)
-0.0070382
5/23/2025$222.50$0.048Put63 - 30
(+14)
62.76%
(+4.65%)
-0.0173624
5/23/2025$225.00$0.078Put3030 - 64
(+18)
58.33%
(+3.05%)
-0.0281931
5/23/2025$227.50$0.130Put1 - - 17
(+4)
53.90%
(+1.48%)
-0.0468931
5/23/2025$230.00$0.226Put4322142
(+97)
49.62%
(-0.08%)
-0.080289
5/23/2025$230.00$8.820Call4 - - 50
(+0)
49.62%
(-0.08%)
0.9197051
5/23/2025$232.50$0.417Put8 - - 153
(+1)
45.84%
(-1.47%)
-0.1416333
5/23/2025$232.50$6.513Call171830
(+1)
45.84%
(-1.47%)
0.85835512
5/23/2025$235.00$0.813Put46936123
(+22)
43.03%
(-2.44%)
-0.2499919
5/23/2025$235.00$4.411Call15 - 7103
(-1)
43.03%
(-2.44%)
0.75003710
5/23/2025$237.50$1.574Put91352
(+8)
41.34%
(-2.90%)
-0.4130756
5/23/2025$237.50$2.672Call176899
(+0)
41.34%
(-2.90%)
0.58732311
5/23/2025$240.00$2.832Put362510103
(+2)
40.65%
(-2.94%)
-0.60477212
5/23/2025$240.00$1.428Call23812147
(+18)
40.65%
(-2.94%)
0.39766712
5/23/2025$242.50$4.592Put107 - 462
(+2)
40.75%
(-2.69%)
-0.7766234
5/23/2025$242.50$0.678Call2823115
(+10)
40.75%
(-2.53%)
0.23080412
5/23/2025$245.00$6.732Put126186
(+4)
41.61%
(-2.15%)
-0.8939599
5/23/2025$245.00$0.296Call52341598
(+53)
41.61%
(-2.15%)
0.11821414
5/23/2025$247.50$9.093Put151 - 99
(+1)
43.53%
(-0.99%)
-0.9545085
5/23/2025$247.50$0.132Call32219131
(+69)
43.53%
(-0.99%)
0.0582448
5/23/2025$250.00$11.550Put48 - 576
(-1)
47.10%
(+1.29%)
-0.9782887
5/23/2025$250.00$0.071Call52177
(-11)
47.10%
(+1.29%)
0.0320715
5/23/2025$252.50$14.037Put1 - - 74
(-1)
52.35%
(+4.73%)
-0.9866631
5/23/2025$252.50$0.050Call93120786136
(+16)
52.35%
(+4.73%)
0.02162755
5/23/2025$255.00$16.533Put2 - - 53
(+0)
58.49%
(+8.54%)
-0.9900172
5/23/2025$257.50$0.038Call3113048
(-7)
64.79%
(+12.10%)
0.0139892
5/23/2025$260.00$21.529Put10 - - 11
(+0)
70.95%
(+15.21%)
-0.9933191
5/23/2025$260.00$0.035Call2 - 1290
(-10)
70.95%
(+15.21%)
0.0118932
5/23/2025$262.50$0.032Call51 - 2191
(+34)
76.87%
(+17.95%)
0.0102138
5/23/2025$265.00$0.029Call2918185
(+37)
82.51%
(+20.42%)
0.00880914
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:RCL) was last updated on 5/23/2025 by MarketBeat.com Staff
From Our Partners