NYSE:RCL

Royal Caribbean Cruises - RCL Options Chain & Prices

$69.09

+0.65 (+0.95%)

(As of 02/6/2023 12:00 AM ET)

Add

Compare

Today's Range: $67.49
▼
$69.50
50-Day Range: $48.00
▼
$69.34
52-Week Range: $31.09
▼
$90.55

Volume: 3.95 million shs
Average Volume: 3.82 million shs
Market Capitalization: $17.63 billion

P/E Ratio: N/A
Dividend Yield: N/A
Price Target: $70.46

Institutional Ownership

RCL Put and Call Options List

Options Date

Options Type

Moneyness

Strike Price

Export to Excel

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
2/10/2023	$82.00	$0.115	Call	963	138	705	24 (+24)	0.932783 (+0.175734)	0.044516	197
2/10/2023	$81.00	$0.145	Call	64	6	53	37 (+11)	0.916398 (+0.232229)	0.054924	23
2/10/2023	$80.00	$0.185	Call	731	312	102	141 (+34)	0.895101 (+0.225796)	0.0682	143
2/10/2023	$79.00	$0.230	Call	293	156	71	21 (+5)	0.896339 (+0.239461)	0.083097	87
2/10/2023	$78.00	$0.290	Call	440	171	104	37 (+29)	0.873772 (+0.228871)	0.102084	80
2/10/2023	$77.00	$0.370	Call	1,914	952	185	1031 (+1014)	0.877739 (+0.240552)	0.125961	183

2/10/2023	$76.00	$0.465	Call	364	95	15	165 (+17)	0.848245 (+0.217996)	0.15342	61
2/10/2023	$75.00	$0.629	Call	1,286	447	280	402 (+117)	0.855952 (+0.219298)	0.193541	174
2/10/2023	$74.00	$0.779	Call	174	60	19	159 (+15)	0.83221 (+0.206743)	0.231864	89
2/10/2023	$73.00	$1.005	Call	403	235	27	308 (+155)	0.843097 (+0.21047)	0.28127	114
2/10/2023	$72.00	$1.273	Call	915	556	142	511 (+290)	0.843776 (+0.206986)	0.335057	97
2/10/2023	$71.00	$1.619	Call	290	186	28	745 (+528)	0.840828 (+0.199173)	0.395435	69
2/10/2023	$70.00	$2.008	Call	1,325	770	300	859 (+143)	0.854538 (+0.206846)	0.458383	237
2/10/2023	$69.00	$2.479	Call	859	127	116	626 (+403)	0.844047 (+0.196533)	0.52317	275
2/10/2023	$68.00	$3.014	Call	261	69	91	661 (+315)	0.849383 (+0.199109)	0.587433	100
2/10/2023	$67.00	$3.593	Call	36	2	20	610 (-2)	0.849629 (+0.195302)	0.649644	20
2/10/2023	$66.00	$4.268	Call	64	10	12	309 (+117)	0.857782 (+0.202766)	0.708523	14
2/10/2023	$65.00	$4.994	Call	158	31	10	162 (+11)	0.875376 (+0.216534)	0.761519	43
2/10/2023	$64.00	$5.777	Call	101	4	6	261 (-2)	0.882244 (+0.219429)	0.806552	22
2/10/2023	$63.00	$6.596	Call	69	0	3	196 (+16)	0.885939 (+0.220071)	0.84898	19
2/10/2023	$62.00	$7.461	Call	1	1	0	64 (+1)	0.904624 (+0.23078)	0.880807	1
2/10/2023	$61.00	$8.356	Call	2	0	2	93 (+0)	0.917753 (+0.235889)	0.908534	2
2/10/2023	$60.00	$9.280	Call	3	2	1	104 (+5)	0.936436 (+0.245502)	0.929886	3
2/10/2023	$59.00	$10.220	Call	2	1	0	103 (+30)	0.951415 (+0.240031)	0.947528	2
2/10/2023	$58.00	$11.179	Call	9	0	3	50 (+0)	0.958126 (+0.22922)	0.962639	4
2/10/2023	$57.50	$11.659	Call	0	0	0	20 (+0)	0.978589 (+0.23696)	0.966372	0
2/10/2023	$57.00	$12.139	Call	0	0	0	85 (+7)	0.976173 (+0.231158)	0.972556	0
2/10/2023	$56.00	$13.118	Call	0	0	0	29 (+15)	1.00057 (+0.228373)	0.97955	0
2/10/2023	$55.00	$14.098	Call	1	0	0	24 (+13)	1.00529 (+0.214914)	0.986367	1
2/10/2023	$54.00	$15.097	Call	0	0	0	57 (-1)	1.02915 (+0.207465)	0.990143	0
2/10/2023	$53.00	$16.092	Call	0	0	0	8 (+3)	1.06797 (+0.176662)	0.992225	0
2/10/2023	$52.00	$17.076	Call	0	0	0	23 (+6)	1.09804 (+0.163603)	0.994173	0
2/10/2023	$51.00	$18.076	Call	1	0	1	0 (+0)	1.1655 (+0.207236)	0.994503	1
2/10/2023	$50.00	$19.070	Call	0	0	0	53 (+0)	1.18057 (+0.208495)	0.99628	0
2/10/2023	$49.50	$19.585	Call	0	0	0	0 (+0)	1.26941 (+0.269719)	0.994936	0
2/10/2023	$49.00	$20.075	Call	0	0	0	2 (+0)	1.30392 (+0.276749)	0.995068	0
2/10/2023	$48.50	$20.575	Call	0	0	0	0 (+0)	1.3393 (+0.311365)	0.995192	0
2/10/2023	$48.00	$21.074	Call	0	0	0	0 (+0)	1.37479 (+0.265718)	0.995316	0
2/10/2023	$47.50	$21.574	Call	0	0	0	0 (+0)	1.41079 (+0.250601)	0.995431	0
2/10/2023	$47.00	$22.074	Call	0	0	0	0 (+0)	1.44709 (+0.235228)	0.995544	0

2/10/2023	$46.50	$22.574	Call	0	0	0	0 (+0)	1.48363 (+0.252007)	0.995652	0
2/10/2023	$46.00	$23.083	Call	0	0	0	1 (+0)	1.52104 (+0.26943)	0.995757	0
2/10/2023	$45.50	$23.580	Call	0	0	0	0 (+0)	1.52104 (+0.28136)	0.996567	0
2/10/2023	$45.00	$24.077	Call	0	0	0	0 (+0)	1.52104 (+0.29341)	0.997249	0
2/10/2023	$44.50	$24.575	Call	0	0	0	0 (+0)	1.52104 (+0.30347)	0.997816	0
2/10/2023	$44.00	$25.073	Call	1	1	0	7 (+0)	1.52104 (+0.25378)	0.998288	1
2/10/2023	$43.50	$25.571	Call	1	0	1	13 (+0)	1.52104 (+0.20353)	0.998674	1
2/10/2023	$43.00	$26.070	Call	0	0	0	18 (+0)	1.52104 (+0.13778)	0.998988	0
2/10/2023	$42.50	$26.569	Call	0	0	0	0 (+0)	1.52104 (+0.13324)	0.999244	0
2/10/2023	$42.00	$27.068	Call	0	0	0	0 (+0)	1.52104 (+0.12864)	0.999448	0
2/10/2023	$41.50	$27.567	Call	0	0	0	0 (+0)	1.52104 (+0.12399)	0.999612	0
2/10/2023	$41.00	$28.067	Call	0	0	0	0 (+0)	1.52104 (+0.04733)	0.999742	0
2/10/2023	$40.00	$29.066	Call	0	0	0	1 (+0)	1.52104 (+0.09044)	0.999919	0
2/10/2023	$39.00	$30.065	Call	0	0	0	0 (+0)	1.52104 (-0.03498)	1.0	0
2/10/2023	$35.00	$34.063	Call	0	0	0	0 (+0)	1.52104 (-0.03498)	1.0	0
2/10/2023	$30.00	$39.060	Call	0	0	0	0 (+0)	1.52104 (-0.03498)	1.0	0
2/10/2023	$82.00	$13.060	Put	0	0	0	0 (+0)	0.929468 (+0.172419)	-0.958364	0
2/10/2023	$81.00	$12.088	Put	1	0	0	0 (+0)	0.916398 (+0.232229)	-0.947808	1
2/10/2023	$80.00	$11.127	Put	0	0	0	1 (+0)	0.905246 (+0.235941)	-0.93437	0
2/10/2023	$79.00	$10.170	Put	8	0	8	0 (+0)	0.88865 (+0.231772)	-0.919341	5
2/10/2023	$78.00	$9.219	Put	1	0	1	2 (+0)	0.873772 (+0.228871)	-0.900196	1
2/10/2023	$77.00	$8.298	Put	1	0	1	3 (+0)	0.862456 (+0.225269)	-0.876143	1
2/10/2023	$76.00	$7.402	Put	6	6	0	12 (+0)	0.848245 (+0.217996)	-0.848521	2
2/10/2023	$75.00	$6.565	Put	12	0	0	9 (+4)	0.810518 (+0.173864)	-0.808147	3
2/10/2023	$74.00	$5.714	Put	2	1	0	6 (+0)	0.83916 (+0.213693)	-0.769676	2
2/10/2023	$73.00	$4.929	Put	4	4	0	12 (+1)	0.837302 (+0.204675)	-0.720072	3
2/10/2023	$72.00	$4.206	Put	22	13	0	1 (+0)	0.83523 (+0.19844)	-0.666108	10
2/10/2023	$71.00	$3.552	Put	26	14	10	43 (+8)	0.840828 (+0.199173)	-0.605554	20
2/10/2023	$70.00	$2.931	Put	264	126	19	171 (+33)	0.838819 (+0.194567)	-0.542454	39
2/10/2023	$69.00	$2.402	Put	616	30	72	198 (+61)	0.82344 (+0.175926)	-0.477533	142
2/10/2023	$68.00	$1.937	Put	545	126	173	380 (+221)	0.848118 (+0.197844)	-0.413152	102
2/10/2023	$67.00	$1.525	Put	257	51	52	292 (+238)	0.849629 (+0.195302)	-0.350849	89
2/10/2023	$66.00	$1.191	Put	410	192	46	117 (+7)	0.857782 (+0.202766)	-0.291885	81
2/10/2023	$65.00	$0.917	Put	256	53	74	236 (+67)	0.862189 (+0.203347)	-0.238825	108
2/10/2023	$64.00	$0.710	Put	373	105	111	1133 (+1056)	0.876617 (+0.213802)	-0.193743	125
2/10/2023	$63.00	$0.520	Put	500	276	56	793 (+335)	0.885939 (+0.220071)	-0.151272	119
2/10/2023	$62.00	$0.395	Put	446	52	165	288 (+50)	0.904624 (+0.23078)	-0.119419	87
2/10/2023	$61.00	$0.290	Put	224	55	8	240 (+78)	0.917753 (+0.235889)	-0.091668	84
2/10/2023	$60.00	$0.215	Put	1,446	304	374	172 (+1)	0.936301 (+0.245367)	-0.070303	183
2/10/2023	$59.00	$0.155	Put	220	44	97	111 (+6)	0.951415 (+0.240031)	-0.052647	46
2/10/2023	$58.00	$0.105	Put	144	7	112	211 (+36)	0.958138 (+0.229232)	-0.037528	28
2/10/2023	$57.50	$0.095	Put	55	33	1	96 (+0)	0.978589 (+0.23696)	-0.033791	13
2/10/2023	$57.00	$0.075	Put	316	11	276	96 (+0)	0.976173 (+0.231158)	-0.027605	47
2/10/2023	$56.00	$0.055	Put	201	5	184	521 (+12)	1.00057 (+0.228373)	-0.020604	26
2/10/2023	$55.00	$0.035	Put	899	21	868	90 (+2)	1.00529 (+0.214914)	-0.013787	63
2/10/2023	$54.00	$0.025	Put	294	3	242	52 (+0)	1.02915 (+0.207465)	-0.01001	33
2/10/2023	$53.00	$0.020	Put	12	1	11	31 (+0)	1.06801 (+0.176695)	-0.007929	5
2/10/2023	$52.00	$0.015	Put	44	22	22	29 (+0)	1.09804 (+0.163603)	-0.005976	7
2/10/2023	$51.00	$0.015	Put	1	1	0	33 (+0)	1.1655 (+0.207236)	-0.005648	1
2/10/2023	$50.00	$0.010	Put	1	0	1	34 (-3)	1.18057 (+0.208495)	-0.003872	1

2/10/2023	$49.50	$0.015	Put	0	0	0	0 (+0)	1.26941 (+0.269719)	-0.005215	0
2/10/2023	$49.00	$0.015	Put	0	0	0	15 (-3)	1.30392 (+0.276289)	-0.005084	0
2/10/2023	$48.50	$0.015	Put	0	0	0	0 (+0)	1.3393 (+0.311365)	-0.004959	0
2/10/2023	$48.00	$0.015	Put	0	0	0	17 (+0)	1.37479 (+0.265718)	-0.004834	0
2/10/2023	$47.50	$0.015	Put	0	0	0	1 (+0)	1.41079 (+0.250601)	-0.004719	0
2/10/2023	$47.00	$0.015	Put	0	0	0	1 (+0)	1.44707 (+0.235212)	-0.004607	0
2/10/2023	$46.50	$0.015	Put	0	0	0	0 (+0)	1.48363 (+0.252007)	-0.004498	0
2/10/2023	$46.00	$0.015	Put	0	0	0	31 (+0)	1.52104 (+0.26943)	-0.004392	0
2/10/2023	$45.50	$0.012	Put	0	0	0	0 (+0)	1.52104 (+0.28136)	-0.003582	0
2/10/2023	$45.00	$0.009	Put	0	0	0	12 (+0)	1.52104 (+0.29341)	-0.0029	0
2/10/2023	$44.50	$0.007	Put	0	0	0	0 (+0)	1.52104 (+0.30347)	-0.002332	0
2/10/2023	$44.00	$0.006	Put	0	0	0	0 (+0)	1.52104 (+0.25378)	-0.001861	0
2/10/2023	$43.50	$0.005	Put	0	0	0	0 (+0)	1.52104 (+0.20353)	-0.001475	0
2/10/2023	$43.00	$0.003	Put	0	0	0	11 (+0)	1.52104 (+0.13778)	-0.001159	0
2/10/2023	$42.50	$0.003	Put	0	0	0	0 (+0)	1.52104 (+0.13324)	-0.000904	0
2/10/2023	$42.00	$0.002	Put	0	0	0	1 (+0)	1.52104 (+0.12864)	-0.000699	0
2/10/2023	$41.50	$0.001	Put	0	0	0	0 (+0)	1.52104 (+0.12399)	-0.000536	0
2/10/2023	$41.00	$0.001	Put	0	0	0	31 (+0)	1.52104 (+0.04733)	-0.000407	0
2/10/2023	$40.00	$0.001	Put	50	0	0	35 (+33)	1.52104 (+0.09044)	-0.000228	1
2/10/2023	$39.00	$0.000	Put	0	0	0	7 (+0)	1.52104 (-0.03498)	-0.000123	0
2/10/2023	$35.00	$0.000	Put	0	0	0	0 (+0)	1.52104 (-0.03498)	-0.0000060	0
2/10/2023	$30.00	$0.000	Put	0	0	0	0 (+0)	1.52104 (-0.03498)	0.0	0

End-of-day options data provided by Trade Alert and Intrinio.

This page (NYSE:RCL) was last updated on 2/7/2023 by MarketBeat.com Staff

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

Royal Caribbean Cruises - RCL Options Chain & Prices

RCL Put and Call Options List

About MarketBeat

Popular Tools

Financial Calendars

Terms & Info