Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

RCL
Royal Caribbean Group
stock NYSE

At Close
Jun 13, 2025 3:59:58 PM EDT
258.08USD-2.879%(-7.65)2,791,651
0.00Bid   0.00Ask   0.00Spread
Pre-market
Jun 13, 2025 9:23:30 AM EDT
254.20USD-4.339%(-11.53)22,238
After-hours
Jun 13, 2025 4:36:30 PM EDT
258.08USD0.000%(0.00)12,173
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Jun 13, 2025Jun 20, 2025Jun 27, 2025Jul 3, 2025Jul 11, 2025Jul 18, 2025Jul 25, 2025Aug 1, 2025Aug 15, 2025Sep 19, 2025Dec 19, 2025Jan 16, 2026Mar 20, 2026Jun 18, 2026Sep 18, 2026Jan 15, 2027

ITM/OTM for Jun 13, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2285,2611,0502,143


RCL Jun 13, 2025 Exp. - Volume by Strike
Puts
Calls

RCL Jun 13, 2025 Exp. - Open Interest by Strike

Puts
Calls

RCL Jun 13, 2025 Exp. - Max Pain @ $262.50

Puts
Calls


RCL Jun 13, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
335.00 C00%0RCL250613C00335000
330.00 C00%0RCL250613C00330000
325.00 C0.050%2105-30RCL250613C00325000
320.00 C00%0RCL250613C00320000
317.50 C00%0RCL250613C00317500
315.00 C00%0RCL250613C00315000
312.50 C00%0RCL250613C00312500
310.00 C0.02-66.67%5806-09RCL250613C00310000
307.50 C00%0RCL250613C00307500
305.00 C00%0RCL250613C00305000
302.50 C00%0RCL250613C00302500
300.00 C0.38+660.00%203506-12RCL250613C00300000
297.50 C00%0RCL250613C00297500
295.00 C0.050.00%25506-12RCL250613C00295000
292.50 C00%0RCL250613C00292500
290.00 C0.01-50.00%4216806-12RCL250613C00290000
287.50 C0.02-33.33%102,04206-12RCL250613C00287500
285.00 C0.06-60.00%1023206-12RCL250613C00285000
282.50 C0.05-68.75%48254506-12RCL250613C00282500
280.00 C0.06-73.91%4617306-12RCL250613C00280000
277.50 C0.08-84.00%4515206-12RCL250613C00277500
275.00 C0.10-87.50%13622606-12RCL250613C00275000
272.50 C0.20-84.73%2228806-12RCL250613C00272500
270.00 C0.01-99.59%3727306-12RCL250613C00270000
267.50 C1.14-65.97%2621806-12RCL250613C00267500
265.00 C2.35-49.46%1227306-12RCL250613C00265000
262.50 C3.49-52.52%350606-12RCL250613C00262500
260.00 C7.50-24.62%16606-12RCL250613C00260000
257.50 C19.02+13.82%13606-09RCL250613C00257500
255.00 C11.18-51.85%43006-12RCL250613C00255000
252.50 C15.52+70.55%1206-03RCL250613C00252500
250.00 C18.30+0.05%11506-11RCL250613C00250000
247.50 C13.15+17.73%2205-30RCL250613C00247500
245.00 C29.30+31.98%13306-09RCL250613C00245000
242.50 C00%0RCL250613C00242500
240.00 C27.88-23.11%16306-10RCL250613C00240000
237.50 C00%0RCL250613C00237500
235.00 C33.05+3.28%12106-04RCL250613C00235000
232.50 C00%0RCL250613C00232500
230.00 C37.15-15.57%2306-12RCL250613C00230000
227.50 C00%0RCL250613C00227500
225.00 C36.67+17.34%51106-02RCL250613C00225000
222.50 C00%0RCL250613C00222500
220.00 C33.55+14.78%2805-14RCL250613C00220000
217.50 C00%0RCL250613C00217500
215.00 C00%0RCL250613C00215000
210.00 C00%0RCL250613C00210000
205.00 C00%0RCL250613C00205000
200.00 C00%0RCL250613C00200000
195.00 C41.500%2005-23RCL250613C00195000
190.00 C00%0RCL250613C00190000
185.00 C00%0RCL250613C00185000
180.00 C00%0RCL250613C00180000
175.00 C00%0RCL250613C00175000
170.00 C00%0RCL250613C00170000
165.00 C00%0RCL250613C00165000
160.00 C00%0RCL250613C00160000
155.00 C00%0RCL250613C00155000
150.00 C00%0RCL250613C00150000
145.00 C124.230%2006-11RCL250613C00145000
140.00 C129.210%2006-11RCL250613C00140000
135.00 C133.380%2106-10RCL250613C00135000
130.00 C138.360%2106-10RCL250613C00130000
125.00 C142.000%2106-12RCL250613C00125000
120.00 C146.980%2106-12RCL250613C00120000
115.00 C00%0RCL250613C00115000
110.00 C00%0RCL250613C00110000
Puts
StrikePriceChangeVolOILastContract Name
335.00 P00%0RCL250613P00335000
330.00 P00%0RCL250613P00330000
325.00 P00%0RCL250613P00325000
320.00 P00%0RCL250613P00320000
317.50 P00%0RCL250613P00317500
315.00 P00%0RCL250613P00315000
312.50 P00%0RCL250613P00312500
310.00 P00%0RCL250613P00310000
307.50 P39.350%4006-10RCL250613P00307500
305.00 P36.870%2006-10RCL250613P00305000
302.50 P00%0RCL250613P00302500
300.00 P00%0RCL250613P00300000
297.50 P00%0RCL250613P00297500
295.00 P00%0RCL250613P00295000
292.50 P00%0RCL250613P00292500
290.00 P00%0RCL250613P00290000
287.50 P00%0RCL250613P00287500
285.00 P14.10+23.68%2106-10RCL250613P00285000
282.50 P8.75+7.36%1106-09RCL250613P00282500
280.00 P12.44+30.95%13006-11RCL250613P00280000
277.50 P8.65+13.37%37806-11RCL250613P00277500
275.00 P9.65+42.96%810506-12RCL250613P00275000
272.50 P7.15+18.57%24006-12RCL250613P00272500
270.00 P4.10+2.50%25112706-12RCL250613P00270000
267.50 P3.60+18.03%8715906-12RCL250613P00267500
265.00 P2.00-1.48%2120106-12RCL250613P00265000
262.50 P0.72-49.65%911406-12RCL250613P00262500
260.00 P0.59-45.87%21719406-12RCL250613P00260000
257.50 P0.32-51.52%37015806-12RCL250613P00257500
255.00 P0.15-62.50%1210806-12RCL250613P00255000
252.50 P0.15-50.00%1236506-12RCL250613P00252500
250.00 P0.28+21.74%9929206-12RCL250613P00250000
247.50 P0.27-3.57%26906-09RCL250613P00247500
245.00 P0.52+160.00%157106-12RCL250613P00245000
242.50 P0.05-80.00%51606-12RCL250613P00242500
240.00 P0.10+11.11%13506-10RCL250613P00240000
237.50 P0.10-16.67%154106-11RCL250613P00237500
235.00 P0.13-48.00%68406-06RCL250613P00235000
232.50 P1.930%3105-29RCL250613P00232500
230.00 P0.01-66.67%312006-12RCL250613P00230000
227.50 P0.07-22.22%11006-11RCL250613P00227500
225.00 P0.01-50.00%115606-12RCL250613P00225000
222.50 P0.04-95.96%1106-09RCL250613P00222500
220.00 P0.37-26.00%12906-03RCL250613P00220000
217.50 P0.410%8806-04RCL250613P00217500
215.00 P0.05-68.75%121206-10RCL250613P00215000
210.00 P0.01-97.14%13106-09RCL250613P00210000
205.00 P0.46+15.00%6905-28RCL250613P00205000
200.00 P0.36-57.65%71305-28RCL250613P00200000
195.00 P0.70-81.08%4405-21RCL250613P00195000
190.00 P0.14-12.50%1206-03RCL250613P00190000
185.00 P2.330%1105-01RCL250613P00185000
180.00 P00%0RCL250613P00180000
175.00 P0.280%2006-10RCL250613P00175000
170.00 P0.26-74.51%2306-10RCL250613P00170000
165.00 P00%0RCL250613P00165000
160.00 P00%0RCL250613P00160000
155.00 P00%0RCL250613P00155000
150.00 P0.550%1106-05RCL250613P00150000
145.00 P0.460%1106-05RCL250613P00145000
140.00 P00%0RCL250613P00140000
135.00 P00%0RCL250613P00135000
130.00 P00%0RCL250613P00130000
125.00 P00%0RCL250613P00125000
120.00 P0.520%1106-05RCL250613P00120000
115.00 P0.360%1106-05RCL250613P00115000
110.00 P00%0RCL250613P00110000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC