Free Trial

Royal Caribbean Cruises (RCL) Options Chain & Prices

Royal Caribbean Cruises logo
$230.03 +9.26 (+4.19%)
Closing price 05/2/2025 03:59 PM Eastern
Extended Trading
$229.66 -0.37 (-0.16%)
As of 05/2/2025 07:53 PM 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
5/9/2025$185.00$0.118Put2822658
(+1)
73.28%
(+6.27%)
-0.0144277
5/9/2025$187.50$0.132Put2 - 114
(+2)
70.42%
(+5.47%)
-0.0164722
5/9/2025$190.00$0.148Put25101548
(+1)
67.61%
(+4.66%)
-0.0189313
5/9/2025$192.50$0.167Put1 - 110
(+0)
64.86%
(+3.82%)
-0.0219251
5/9/2025$195.00$0.191Put1 - - 44
(+0)
62.16%
(+2.95%)
-0.0255941
5/9/2025$197.50$0.221Put32162
(+0)
59.51%
(+2.05%)
-0.0301332
5/9/2025$200.00$0.258Put95 - 60
(+13)
56.93%
(+1.12%)
-0.0358175
5/9/2025$200.00$30.248Call3 - - 16
(-10)
56.93%
(+1.12%)
0.9641773
5/9/2025$205.00$0.365Put3 - 134
(+6)
51.99%
(-0.83%)
-0.0522162
5/9/2025$205.00$25.359Call7 - - 26
(+0)
51.99%
(-0.83%)
0.9478382
5/9/2025$207.50$0.444Put7 - 337
(+1)
49.67%
(-1.83%)
-0.0641645
5/9/2025$207.50$22.941Call2 - - 15
(+1)
49.67%
(-1.58%)
0.9359372
5/9/2025$210.00$0.551Put2242104
(+9)
47.49%
(-2.81%)
-0.07984910
5/9/2025$210.00$20.548Call72 - 56
(+3)
47.49%
(-2.81%)
0.9203166
5/9/2025$212.50$0.697Put62169
(+7)
45.49%
(-3.73%)
-0.1006084
5/9/2025$212.50$18.196Call31 - 46
(-8)
45.49%
(-3.73%)
0.8996623
5/9/2025$215.00$0.900Put4172189
(-5)
43.70%
(-4.54%)
-0.12809314
5/9/2025$215.00$15.901Call31 - 96
(+1)
43.70%
(-4.54%)
0.8723243
5/9/2025$217.50$1.184Put31 - 36
(+6)
42.15%
(-5.21%)
-0.164093
5/9/2025$217.50$13.686Call6 - - 52
(-7)
42.15%
(-5.21%)
0.8365611
5/9/2025$220.00$1.575Put273145
(+27)
40.85%
(-5.70%)
-0.21009513
5/9/2025$220.00$11.576Call2633148
(-3)
40.85%
(-5.70%)
0.79082822
5/9/2025$222.50$2.103Put2031116
(+14)
39.36%
(-6.43%)
-0.2668814
5/9/2025$222.50$9.604Call21150
(+8)
39.76%
(-6.03%)
0.7344262
5/9/2025$225.00$2.798Put58112115
(+10)
38.85%
(-6.22%)
-0.33405641
5/9/2025$225.00$7.796Call56131576
(+0)
38.85%
(-6.22%)
0.66773435
5/9/2025$227.50$3.680Put231573
(+1)
37.60%
(-6.77%)
-0.4099939
5/9/2025$227.50$6.177Call255949
(+18)
38.06%
(-6.31%)
0.59240915
5/9/2025$230.00$4.768Put36754610
(+0)
37.35%
(-6.36%)
-0.49197925
5/9/2025$230.00$4.760Call3383317127
(+12)
37.90%
(-5.82%)
0.51105643
5/9/2025$232.50$6.071Put1 - 12
(+2)
36.70%
(-6.46%)
-0.5766221
5/9/2025$232.50$3.556Call253848
(+11)
36.70%
(-6.46%)
0.42711813
5/9/2025$235.00$2.572Call4991145
(+6)
36.11%
(-6.66%)
0.34472528
5/9/2025$237.50$1.804Call301762
(+2)
35.67%
(-6.95%)
0.26842518
5/9/2025$240.00$1.241Call3414172
(+28)
35.50%
(-7.29%)
0.20258511
5/9/2025$242.50$0.853Call116 - 0
(+0)
35.69%
(-7.42%)
0.150126
5/9/2025$245.00$0.596Call676512451
(+2357)
36.69%
(-7.02%)
0.11093710
5/9/2025$247.50$0.428Call7516
(+6)
37.17%
(-7.31%)
0.0827566
5/9/2025$250.00$0.317Call64 - 23
(+1)
38.32%
(-7.06%)
0.0627484
5/9/2025$255.00$25.304Put1 - 10
(+0)
41.02%
(-6.38%)
-0.9677761
Blackrock’s Sending THIS Crypto Higher on Purpose (Ad)

While everyone's distracted by Bitcoin's moves, a stealth revolution is underway. One altcoin is quietly positioning itself to overthrow the entire banking system.

Click here to access the full report now.
5/9/2025$270.00$0.055Call1 - - 12
(+0)
49.53%
(-4.41%)
0.0110131
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:RCL) was last updated on 5/3/2025 by MarketBeat.com Staff
From Our Partners