Free Trial
→ GENIUS Act: The Plot to Seize Your Cash? (From Priority Gold) (Ad)tc pixel Free RCL Stock Alerts

Royal Caribbean Cruises (RCL) Options Chain & Prices

Royal Caribbean Cruises logo
$329.16 +3.35 (+1.03%)
Closing price 09/19/2025 03:59 PM Eastern
Extended Trading
$327.32 -1.85 (-0.56%)
As of 08:02 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.
Compare

RCL Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
9/26/2025$270.00$0.172Put30101431
(+1)		66.87%
(+5.43%)		-0.0159687
9/26/2025$275.00$0.197Put3113046
(+0)		62.65%
(+4.76%)		-0.0190833
9/26/2025$280.00$0.227Put11 - - 20
(-10)		58.41%
(+3.97%)		-0.0230062
9/26/2025$285.00$0.266Put3623180
(+46)		54.25%
(+3.06%)		-0.0282226
9/26/2025$290.00$0.321Put61221
(+0)		50.26%
(+2.07%)		-0.0355765
9/26/2025$290.00$39.371Call72552
(+2)		50.26%
(+2.07%)		0.9732525
9/26/2025$295.00$0.406Put1911090
(+23)		46.55%
(+1.06%)		-0.04657710
9/26/2025$297.50$0.467Put5 - - 0
(+0)		44.83%
(+0.58%)		-0.0542061
9/26/2025$297.50$31.981Call1110 - 0
(+0)		44.83%
(+0.58%)		0.9579832
9/26/2025$300.00$0.546Put50329118
(+18)		43.49%
(+0.38%)		-0.06381724
9/26/2025$300.00$29.540Call5 - - 306
(-1)		43.23%
(+0.12%)		0.9499372
9/26/2025$305.00$0.785Put22112103
(+4)		40.41%
(-0.67%)		-0.09145111
9/26/2025$310.00$1.196Put4015641
(-1)		37.87%
(-1.51%)		-0.13528623
9/26/2025$310.00$20.069Call42224
(+0)		38.13%
(-1.26%)		0.8857554
9/26/2025$315.00$1.892Put5452246
(+2)		35.01%
(-3.01%)		-0.20152823
9/26/2025$315.00$15.666Call61546
(+0)		36.39%
(-1.64%)		0.8227696
9/26/2025$320.00$3.035Put70447158
(+3)		35.12%
(-1.89%)		-0.29533531
9/26/2025$320.00$11.673Call110703646
(-13)		35.13%
(-1.87%)		0.73182468
9/26/2025$325.00$4.711Put261164
(+1)		34.29%
(-2.05%)		-0.40920716
9/26/2025$325.00$8.243Call3362352
(+20)		34.29%
(-2.05%)		0.61485427
9/26/2025$327.50$5.807Put1 - - 10
(+2)		34.00%
(-2.14%)		-0.4724171
9/26/2025$327.50$6.780Call3171114
(+10)		34.00%
(-2.14%)		0.54974914
9/26/2025$330.00$7.078Put294 - 64
(+1)		33.80%
(-2.24%)		-0.53681610
9/26/2025$330.00$5.501Call358645
(+9)		33.80%
(-2.24%)		0.48308518
9/26/2025$332.50$8.523Put6 - - 58
(-3)		33.67%
(-2.36%)		-0.6003335
9/26/2025$332.50$4.401Call80144718
(-2)		33.67%
(-2.36%)		0.41706822
9/26/2025$335.00$10.183Put111551
(+0)		33.61%
(-2.50%)		-0.6627725
9/26/2025$335.00$3.475Call3732154
(+4)		33.61%
(-2.50%)		0.35384213
9/26/2025$337.50$11.902Put1 - - 15
(+8)		33.61%
(-2.65%)		-0.7171951
9/26/2025$337.50$2.711Call5174192
(+0)		33.61%
(-2.65%)		0.2952188
9/26/2025$340.00$13.810Put2 - - 28
(+0)		33.69%
(-2.83%)		-0.7676962
9/26/2025$340.00$2.092Call218366
(+14)		33.69%
(-2.83%)		0.24249116
9/26/2025$342.50$1.599Call31 - 15
(+1)		33.81%
(-3.03%)		0.1963812
9/26/2025$345.00$17.969Put1 - - 36
(+0)		34.00%
(-3.25%)		-0.849511
9/26/2025$345.00$1.213Call1961339
(+3)		34.00%
(-3.25%)		0.1570638
9/26/2025$347.50$20.183Put2 - 26
(+0)		34.23%
(-3.48%)		-0.8809442
9/26/2025$347.50$0.914Call1 - - 70
(+1)		34.23%
(-3.48%)		0.1242721
9/26/2025$350.00$22.464Put11 - 29
(+0)		34.50%
(-3.73%)		-0.906721
9/26/2025$350.00$0.686Call155474
(-1)		34.50%
(-3.73%)		0.09750513
9/26/2025$355.00$27.174Put2 - - 12
(+0)		35.14%
(-4.23%)		-0.9439341
9/26/2025$355.00$0.383Call3346361
(-2)		35.14%
(-4.23%)		0.05880615
9/26/2025$357.50$0.285Call27 - - 86
(-2)		35.49%
(-4.48%)		0.0452616
9/26/2025$360.00$0.211Call1654126
(+6)		35.86%
(-4.74%)		0.03469111
9/26/2025$365.00$36.918Put1 - 112
(+0)		36.62%
(-5.24%)		-0.9810011
9/26/2025$370.00$0.063Call1 - 152
(+0)		37.39%
(-5.73%)		0.0115851
9/26/2025$372.50$0.047Call1 - 13
(+0)		37.78%
(-5.97%)		0.008751
9/26/2025$375.00$0.035Call10 - 1023
(+0)		38.17%
(-6.21%)		0.00665
9/26/2025$380.00$0.019Call2 - - 32
(+0)		38.95%
(-6.66%)		0.0037421
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies
Options Chain Tools

This page (NYSE:RCL) was last updated on 9/22/2025 by MarketBeat.com Staff
From Our Partners
Trump’s Plan May Undo 1933’s Biggest Financial Injustice
Trump's Reset Can Give Birth To America's Greatest Era Yet A 90-Year cycle may end soon, creating real weal...
American Hartford Gold | Sponsoredtc pixel
GENIUS Act: The Plot to Seize Your Cash?
A new law called the GENIUS Act could quietly trigger the most radical shift in American finance in decades. B...
Priority Gold | Sponsoredtc pixel
A New Way to Double Your Retirement Income?
Bloomberg reports that a new class of investments is “entering a golden era,” with yields fueling a retail boo...
Investors Alley | Sponsoredtc pixel
Why More Investors Are Using Family Trusts to Protect Their Wealth
For many investors, a family trust can be an essential tool for protecting assets, avoiding probate, and ensur...
SmartAsset | Sponsoredtc pixel
Out of 18,347 Cryptocurrencies... This is the ONLY One
This Crypto Could Thrive as Global Tensions Rise Right as capital begins to rotate back into crypto, my top...
Crypto 101 Media | Sponsoredtc pixel
Recession Risk: 90% — Are Your Savings Ready?
Moody's latest report shows one-third of U.S. economic activity is already in recession or at high risk.
Lear Capital | Sponsoredtc pixel
Prepare for the “Mar-a-Lago Accord” Money Shock
Why Are Wall Street Insiders Moving Their Money to This ONE Asset? Something far more consequential for you...
Stansberry Research | Sponsoredtc pixel
Claim Your Share of $5.39 BILLION in AI Equity Checks
The U.S. government just took advantage of Public Law 81-774 to crack down on AI companies... In turn, enfo...
Angel Publishing | Sponsoredtc pixel