Free Trial
Don't Miss the A.I. Investing RevolutionStart My Trial

Royal Caribbean Cruises (RCL) Options Chain & Prices

Royal Caribbean Cruises logo
$313.40 +7.18 (+2.34%)
Closing price 10/14/2025 03:59 PM Eastern
Extended Trading
$316.65 +3.25 (+1.04%)
As of 08:09 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
10/17/2025$260.00$0.077Put5417 - 139
(-11)		88.46%
(+16.79%)		-0.00932616
10/17/2025$270.00$0.140Put722517129
(-9)		78.74%
(+14.33%)		-0.01754713
10/17/2025$275.00$0.192Put2411284
(+4)		73.89%
(+12.53%)		-0.0245036
10/17/2025$280.00$0.270Put11 - 8917
(+14)		69.13%
(+11.21%)		-0.0348625
10/17/2025$282.50$0.322Put22 - 2221
(+11)		66.80%
(+10.56%)		-0.0418984
10/17/2025$285.00$0.388Put41238
(+2)		64.49%
(+9.92%)		-0.05064
10/17/2025$287.50$0.470Put2011613
(+7)		60.17%
(+7.22%)		-0.0614345
10/17/2025$290.00$0.575Put25217376
(+31)		60.01%
(+8.63%)		-0.0749669
10/17/2025$290.00$23.952Call7 - - 18
(+0)		60.01%
(+8.63%)		0.9247523
10/17/2025$292.50$0.709Put17 - 10147
(+21)		57.87%
(+7.96%)		-0.0919743
10/17/2025$292.50$21.588Call50 - - 50
(+0)		57.87%
(+7.96%)		0.9077631
10/17/2025$295.00$0.882Put4792068
(+14)		55.82%
(+7.27%)		-0.11338515
10/17/2025$297.50$1.108Put141170
(+20)		53.89%
(+6.56%)		-0.1403125
10/17/2025$300.00$1.405Put842527582
(+3)		52.11%
(+5.85%)		-0.17398629
10/17/2025$302.50$1.793Put1 - - 25
(+5)		50.49%
(+5.13%)		-0.2155291
10/17/2025$302.50$12.678Call53 - 36
(+1)		50.49%
(+5.13%)		0.7844073
10/17/2025$305.00$2.299Put51376
(-1)		49.05%
(+4.42%)		-0.2657445
10/17/2025$305.00$10.684Call107 - 46
(+24)		49.05%
(+4.42%)		0.7343135
10/17/2025$307.50$2.948Put17 - 787
(-2)		47.79%
(+3.70%)		-0.3248095
10/17/2025$307.50$8.833Call4 - 225
(+2)		47.79%
(+3.70%)		0.6754144
10/17/2025$310.00$3.767Put1315523814
(-2)		46.71%
(+2.98%)		-0.39197916
10/17/2025$310.00$7.152Call52142134
(+15)		46.71%
(+2.98%)		0.60846120
10/17/2025$312.50$4.780Put4 - - 7
(+0)		45.83%
(+2.24%)		-0.4653932
10/17/2025$312.50$5.665Call106152
(+17)		45.83%
(+2.24%)		0.5353186
10/17/2025$315.00$6.003Put20712230
(-2)		45.16%
(+1.49%)		-0.5420858
10/17/2025$315.00$4.387Call4720288
(+28)		45.16%
(+1.49%)		0.45893815
10/17/2025$317.50$7.444Put11 - 8
(-1)		44.70%
(+0.72%)		-0.6183261
10/17/2025$317.50$3.325Call5 - - 107
(+56)		44.70%
(+0.72%)		0.3830341
10/17/2025$320.00$9.095Put211111163
(-2)		44.46%
(-0.05%)		-0.6902778
10/17/2025$320.00$2.473Call68532315
(+8)		44.46%
(-0.05%)		0.3114228
10/17/2025$322.50$10.937Put4 - - 4
(+0)		44.44%
(-0.81%)		-0.7547641
10/17/2025$322.50$1.811Call81144
(+2)		44.44%
(-0.81%)		0.2472434
10/17/2025$325.00$12.942Put1814 - 83
(+0)		44.64%
(-1.54%)		-0.8098449
10/17/2025$325.00$1.312Call33919132
(+28)		44.64%
(-1.53%)		0.19241510
10/17/2025$327.50$15.080Put4 - - 54
(+0)		45.02%
(-2.22%)		-0.8549434
10/17/2025$327.50$0.945Call54 - 106
(+27)		45.02%
(-2.21%)		0.1474895
10/17/2025$330.00$17.320Put15 - 1370
(-6)		45.58%
(-2.83%)		-0.890626
10/17/2025$330.00$0.680Call1066910381
(-23)		45.58%
(-2.83%)		0.11191222
10/17/2025$332.50$19.636Put5 - - 21
(+0)		46.28%
(-3.36%)		-0.9180992
10/17/2025$335.00$22.006Put10 - - 25
(+0)		47.11%
(-3.82%)		-0.9389263
10/17/2025$335.00$0.357Call341 - 288
(+4)		47.11%
(-3.83%)		0.063656
10/17/2025$337.50$0.261Call10 - - 155
(+0)		48.04%
(-4.19%)		0.0480261
10/17/2025$340.00$26.851Put27 - 15539
(-1)		49.03%
(-4.51%)		-0.96630412
10/17/2025$340.00$0.192Call70195860
(+16)		49.03%
(-4.52%)		0.03633412
10/17/2025$350.00$0.060Call22 - 22719
(-18)		53.19%
(-5.46%)		0.0122413
10/17/2025$360.00$0.020Call241391933
(-2)		57.11%
(-6.37%)		0.0042115
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 10/15/2025 by MarketBeat.com Staff
From Our Partners
URGENT: The Market's 3 Red Flags Are Flashing
Here’s the uncomfortable truth: The smartest investors in the world are already preparing for a crash befor...
StockEarnings | Sponsoredtc pixel
INVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting Off
Right now, we’re witnessing a monumental shift in the world.
Traders Agency | Sponsoredtc pixel
Arizona-made nanochips the new millionaire maker?
George Gilder handed President Reagan the first microchip that helped create $6.5 trillion in wealth over the ...
Banyan Hill Publishing | Sponsoredtc pixel
Buy UBER immediately
BULLISH: It's time to buy this 'hidden' AI stock An award-winning stock-rating system has turned BULLISH on...
Chaikin Analytics | Sponsoredtc pixel
Front-Run Buffett's Shocking Gold Move
A Historic Gold Announcement Is About to Rock Wall Street? For months, sharp-eyed analysts have watched the...
Golden Portfolio | Sponsoredtc pixel
Forget AI, This Will Be the Next Big Tech Breakthrough
After picking Nvidia in 2016, before it jumped 27,000%... Jeff Brown is back with what he believes will be ...
Brownstone Research | Sponsoredtc pixel
Forget Tesla — This Tiny AI Stock Is Musk’s Real Play
While Wall Street focused on Tesla’s earnings, Elon Musk was quietly building a supercomputer so powerful it c...
Behind the Markets | Sponsoredtc pixel
Trump’s new nightmare begins
Porter Stansberry and Jeff Brown say a new U.S. national emergency is already underway — and it could trigger ...
Porter & Company | Sponsoredtc pixel