Free Trial

Royal Caribbean Cruises (RCL) Options Chain & Prices

Royal Caribbean Cruises logo
$337.20 -13.03 (-3.72%)
Closing price 09/12/2025 03:59 PM Eastern
Extended Trading
$337.02 -0.18 (-0.05%)
As of 09/12/2025 07:59 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
9/19/2025$270.00$67.912Call9451282
(+0)
71.63%
(-5.12%)
0.9893582
9/19/2025$275.00$62.942Call1 - - 1
(+0)
68.19%
(-5.71%)
0.9867691
9/19/2025$280.00$0.179Put2 - - 769
(+11)
64.70%
(-6.17%)
-0.0166032
9/19/2025$280.00$57.978Call1 - - 337
(+0)
64.69%
(-6.18%)
0.9835391
9/19/2025$285.00$53.021Call1 - - 0
(+0)
61.19%
(-6.54%)
0.9793891
9/19/2025$290.00$0.269Put2 - 1129
(+0)
57.75%
(-6.79%)
-0.0262962
9/19/2025$290.00$48.076Call3 - 1185
(+0)
57.74%
(-6.77%)
0.9738653
9/19/2025$295.00$43.151Call1 - - 1
(+0)
54.40%
(-6.87%)
0.9662791
9/19/2025$300.00$0.439Put33199628
(+22)
51.24%
(-6.85%)
-0.04469714
9/19/2025$305.00$0.589Put15 - 1427
(-1)
48.30%
(-6.65%)
-0.0603542
9/19/2025$307.50$0.691Put11 - 6
(+0)
46.92%
(-6.46%)
-0.0707621
9/19/2025$310.00$0.818Put19210571
(-5)
45.62%
(-6.31%)
-0.0834086
9/19/2025$310.00$28.642Call31 - 421
(-2)
45.61%
(-6.29%)
0.9169593
9/19/2025$312.50$0.976Put2922732
(+20)
44.40%
(-6.06%)
-0.0987564
9/19/2025$315.00$1.173Put96 - 63
(+0)
43.27%
(-5.81%)
-0.1173266
9/19/2025$315.00$24.001Call10 - - 1
(+0)
43.26%
(-5.82%)
0.8832161
9/19/2025$317.50$1.422Put1413 - 44
(+4)
42.20%
(-5.55%)
-0.1398274
9/19/2025$320.00$1.726Put25124370
(+1)
41.24%
(-5.26%)
-0.16618617
9/19/2025$320.00$19.556Call632689
(-3)
41.23%
(-5.27%)
0.8346465
9/19/2025$322.50$2.107Put136138
(+0)
40.34%
(-4.98%)
-0.197639
9/19/2025$325.00$2.570Put34121096
(+7)
39.53%
(-4.70%)
-0.23368512
9/19/2025$325.00$15.400Call1611517
(+0)
39.52%
(-4.73%)
0.7675764
9/19/2025$327.50$3.142Put111555
(+2)
38.79%
(-4.43%)
-0.2755877
9/19/2025$327.50$13.465Call1 - 120
(+0)
38.79%
(-4.43%)
0.7264531
9/19/2025$330.00$3.823Put11731451234
(-3)
37.01%
(-5.31%)
-0.32193840
9/19/2025$330.00$11.645Call29242007
(-2)
38.13%
(-4.17%)
0.68036511
9/19/2025$332.50$4.638Put2931322
(+5)
37.54%
(-3.91%)
-0.3732148
9/19/2025$335.00$5.594Put4733106
(+1)
37.02%
(-3.66%)
-0.42808917
9/19/2025$335.00$8.405Call7 - 4217
(+0)
37.02%
(-3.65%)
0.5754177
9/19/2025$337.50$6.700Put2311451
(+37)
36.58%
(-3.39%)
-0.48545512
9/19/2025$337.50$7.008Call1611316
(-1)
37.13%
(-2.84%)
0.5184637
9/19/2025$340.00$7.975Put66145312
(+2)
36.29%
(-3.02%)
-0.54451436
9/19/2025$340.00$5.768Call501219478
(+0)
36.22%
(-3.09%)
0.46030532
9/19/2025$342.50$9.407Put253622
(+16)
35.93%
(-2.78%)
-0.60298218
9/19/2025$342.50$4.693Call123213
(+1)
35.93%
(-2.78%)
0.4027357
9/19/2025$345.00$10.998Put32810205
(+26)
35.73%
(-2.45%)
-0.65947816
9/19/2025$345.00$3.767Call811417271
(+177)
35.73%
(-2.46%)
0.34668325
9/19/2025$347.50$12.739Put8 - - 35
(+3)
35.62%
(-2.09%)
-0.7125192
9/19/2025$347.50$2.995Call3510629
(+17)
35.79%
(-1.92%)
0.29429117
9/19/2025$350.00$14.620Put422117767
(-18)
35.61%
(-1.67%)
-0.76086420
9/19/2025$350.00$2.368Call85399807
(-19)
35.61%
(-1.67%)
0.24700842
9/19/2025$352.50$16.627Put33 - 24
(+19)
35.69%
(-1.22%)
-0.8036943
9/19/2025$352.50$1.853Call92510
(+5)
35.69%
(-1.21%)
0.2043897
9/19/2025$355.00$18.741Put81 - 101
(+9)
36.73%
(+0.14%)
-0.8405923
9/19/2025$355.00$1.447Call89357421
(+28)
35.88%
(-0.71%)
0.16771821
9/19/2025$357.50$1.135Call825169
(+153)
36.17%
(-0.17%)
0.1372198
9/19/2025$360.00$23.214Put971202
(+3)
36.56%
(+0.43%)
-0.8972754
9/19/2025$360.00$0.888Call13310714538
(+18)
36.56%
(+0.42%)
0.11152429
9/19/2025$362.50$25.544Put7429
(+0)
37.04%
(+1.04%)
-0.9179996
9/19/2025$362.50$0.699Call108145
(+45)
37.04%
(+1.04%)
0.0906373
9/19/2025$365.00$0.556Call2718670
(+65)
37.58%
(+1.65%)
0.07398913
9/19/2025$367.50$0.444Call5 - - 4
(+1)
38.20%
(+2.24%)
0.0603534
9/19/2025$370.00$32.744Put1 - - 55
(+0)
38.86%
(+2.80%)
-0.9583681
9/19/2025$370.00$0.358Call15831244
(+45)
38.86%
(+2.79%)
0.04955513
9/19/2025$372.50$0.291Call22 - 0
(+0)
39.56%
(+3.30%)
0.0408051
9/19/2025$375.00$0.237Call1 - 16
(+3)
40.29%
(+3.74%)
0.0337591
9/19/2025$380.00$0.162Call451430831
(-7)
41.82%
(+4.43%)
0.02342823
9/19/2025$385.00$47.555Put22 - 0
(+0)
43.40%
(+4.92%)
-0.9885622
9/19/2025$390.00$0.081Call11 - 1536
(-8)
44.98%
(+5.26%)
0.0119161
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:RCL) was last updated on 9/13/2025 by MarketBeat.com Staff
From Our Partners