Free Trial

Royal Caribbean Cruises (RCL) Options Chain & Prices

Royal Caribbean Cruises logo
$326.17 +11.07 (+3.51%)
Closing price 07/2/2025 03:59 PM Eastern
Extended Trading
$326.76 +0.59 (+0.18%)
As of 07:37 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
7/3/2025$262.50$0.054Put2 - 1107
(+0)
177.84%
(+94.29%)
-0.0060392
7/3/2025$265.00$0.057Put2 - - 68
(+0)
171.89%
(+89.46%)
-0.0065211
7/3/2025$265.00$61.472Call3 - - 12
(+0)
171.89%
(+89.46%)
0.9933711
7/3/2025$267.50$0.060Put2 - - 94
(+0)
165.88%
(+84.91%)
-0.0070361
7/3/2025$267.50$58.976Call42 - - 53
(+0)
165.88%
(+84.91%)
0.9928562
7/3/2025$270.00$56.480Call41 - - 92
(-1)
159.83%
(+80.71%)
0.9923052
7/3/2025$275.00$0.069Put2 - 1118
(+0)
147.56%
(+73.25%)
-0.0088172
7/3/2025$275.00$51.488Call31262
(+0)
147.56%
(+73.25%)
0.9910752
7/3/2025$280.00$0.074Put42336117
(+43)
135.12%
(+66.67%)
-0.01025921
7/3/2025$280.00$46.496Call4 - - 290
(-10)
135.12%
(+66.67%)
0.9896332
7/3/2025$285.00$0.080Put22 - 28
(+1)
122.51%
(+60.52%)
-0.0119781
7/3/2025$285.00$41.504Call8 - - 201
(+0)
122.51%
(+60.52%)
0.9879143
7/3/2025$290.00$0.086Put15 - - 132
(-51)
109.72%
(+54.39%)
-0.0140685
7/3/2025$290.00$36.513Call74203115
(+0)
109.72%
(+54.39%)
0.98582422
7/3/2025$292.50$0.089Put4 - - 69
(+0)
103.26%
(+51.19%)
-0.0152993
7/3/2025$292.50$34.017Call22 - 16
(-1)
103.26%
(+51.19%)
0.9845932
7/3/2025$295.00$0.091Put1312 - 89
(-1)
96.74%
(+47.84%)
-0.0166862
7/3/2025$295.00$31.521Call27 - 2090
(-22)
96.74%
(+47.84%)
0.9832066
7/3/2025$297.50$0.094Put11 - 46
(+0)
90.17%
(+44.25%)
-0.0182641
7/3/2025$297.50$29.025Call52 - 27
(-1)
90.17%
(+44.25%)
0.9816282
7/3/2025$300.00$0.097Put113882224
(+23)
83.54%
(+40.38%)
-0.02007721
7/3/2025$300.00$26.529Call7 - 151
(-2)
83.54%
(+40.38%)
0.9798154
7/3/2025$302.50$0.100Put962141426
(+151)
76.83%
(+36.19%)
-0.0221917
7/3/2025$302.50$24.033Call11 - 91
(-2)
76.83%
(+36.19%)
0.9777031
7/3/2025$305.00$0.103Put23925105302
(+197)
70.06%
(+32.00%)
-0.02469333
7/3/2025$305.00$21.538Call4 - 168
(-2)
70.06%
(+31.63%)
0.9751993
7/3/2025$307.50$0.106Put4601842283
(+38)
63.20%
(+26.71%)
-0.02772937
7/3/2025$307.50$19.042Call41156
(+2)
63.20%
(+26.71%)
0.9721633
7/3/2025$310.00$0.110Put1866599210
(+80)
56.28%
(+21.40%)
-0.03159556
7/3/2025$310.00$16.547Call251531712
(-13)
56.28%
(+21.18%)
0.96829716
7/3/2025$315.00$0.141Put533175321476
(+426)
43.59%
(+10.68%)
-0.049086140
7/3/2025$315.00$11.581Call32227627375
(-10)
43.59%
(+11.27%)
0.95080688
7/3/2025$320.00$0.412Put4,5691,9332,41314
(+4)
36.09%
(+3.20%)
-0.137178596
7/3/2025$320.00$6.855Call20444118174
(+77)
36.88%
(+3.17%)
0.86272764
7/3/2025$325.00$1.498Put3211471695
(+1)
33.26%
(-1.08%)
-0.39213289
7/3/2025$325.00$2.942Call34022553142
(+102)
26.45%
(-7.88%)
0.60852585
7/3/2025$330.00$4.434Put155100
(+0)
33.87%
(-2.52%)
-0.7440569
7/3/2025$330.00$0.863Call124712325
(+3)
33.87%
(-2.52%)
0.26365576
7/3/2025$335.00$8.870Put6245
(+5)
38.74%
(-0.28%)
-0.9202756
7/3/2025$335.00$0.260Call9157220
(+0)
38.74%
(-0.28%)
0.09184331
A grave, grave error. (Ad)

Famed financial analyst, Porter Stansberry, calls this technology “The Final Frontier” because it holds the key to unlocking technological breakthroughs we once thought were impossible. And it may just be the only thing capable of bringing America back from the brink of recession – despite Washington’s incompetence and addiction to reckless spending. That’s why Elon Musk, Jeff Bezos, Jensen Huang, and even Bill Gates are pouring billions into the infrastructure behind it.

7/3/2025$340.00$0.084Call1 - 165
(+0)
43.76%
(+1.35%)
0.0317551
7/3/2025$345.00$0.028Call32171321
(+0)
48.33%
(+1.97%)
0.01110110
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:RCL) was last updated on 7/3/2025 by MarketBeat.com Staff
From Our Partners