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 Jan 16, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
3,9152,30633919,555


RCL Jan 16, 2026 Exp. - Volume by Strike
Puts
Calls

RCL Jan 16, 2026 Exp. - Open Interest by Strike

Puts
Calls

RCL Jan 16, 2026 Exp. - Max Pain @ $200.00

Puts
Calls


RCL Jan 16, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
410.00 C3.81-4.75%22406-09RCL260116C00410000
400.00 C4.60+6.98%211606-06RCL260116C00400000
390.00 C5.35+13.83%2306-06RCL260116C00390000
380.00 C5.38+108.53%192706-11RCL260116C00380000
370.00 C6.37-12.14%193906-11RCL260116C00370000
360.00 C7.15-19.66%168406-11RCL260116C00360000
350.00 C9.35-6.50%28306-10RCL260116C00350000
340.00 C10.32-1.24%24806-11RCL260116C00340000
330.00 C11.50-29.45%211806-12RCL260116C00330000
320.00 C15.00-9.47%115806-10RCL260116C00320000
310.00 C18.00-11.11%511106-11RCL260116C00310000
300.00 C20.34-2.07%134006-12RCL260116C00300000
290.00 C25.15-12.92%429506-10RCL260116C00290000
280.00 C28.85+3.81%219506-10RCL260116C00280000
270.00 C33.20-3.01%218606-12RCL260116C00270000
260.00 C45.60+7.12%147906-09RCL260116C00260000
250.00 C50.65+8.48%3036506-06RCL260116C00250000
240.00 C51.52-8.08%216206-11RCL260116C00240000
230.00 C57.55-8.07%39106-12RCL260116C00230000
220.00 C62.25-6.55%116206-12RCL260116C00220000
210.00 C70.17+35.73%425306-04RCL260116C00210000
200.00 C77.40-13.42%238006-12RCL260116C00200000
195.00 C89.80+162.57%32506-09RCL260116C00195000
190.00 C86.35+30.14%111106-03RCL260116C00190000
185.00 C57.16+13.19%33205-06RCL260116C00185000
180.00 C99.70+5.12%122706-05RCL260116C00180000
175.00 C53.80+43.09%14804-09RCL260116C00175000
170.00 C37.15+1.01%514004-07RCL260116C00170000
165.00 C111.95+146.21%13806-05RCL260116C00165000
160.00 C114.22-6.34%12206-10RCL260116C00160000
155.00 C114.13+27.45%12306-03RCL260116C00155000
150.00 C122.75+30.10%514206-10RCL260116C00150000
145.00 C113.35+51.74%346405-28RCL260116C00145000
140.00 C68.60+24.28%215704-10RCL260116C00140000
135.00 C66.60-21.00%517504-03RCL260116C00135000
130.00 C140.29+86.31%210006-04RCL260116C00130000
125.00 C75.75-46.67%16004-03RCL260116C00125000
120.00 C115.45+8.74%5011205-08RCL260116C00120000
115.00 C117.96+29.10%21605-02RCL260116C00115000
110.00 C106.45-8.48%110603-19RCL260116C00110000
105.00 C88.80-31.95%41704-11RCL260116C00105000
100.00 C168.14+20.44%13406-04RCL260116C00100000
97.50 C83.74-3.12%1804-07RCL260116C00097500
95.00 C107.75-22.88%11003-31RCL260116C00095000
92.50 C168.03+73.10%4312-06RCL260116C00092500
90.00 C117.45+13.46%21210-15RCL260116C00090000
87.50 C128.82+120.77%12010-29RCL260116C00087500
85.00 C124.83-3.29%1604-23RCL260116C00085000
82.50 C145.60+60.80%11901-13RCL260116C00082500
80.00 C129.35-11.99%103803-13RCL260116C00080000
77.50 C80.30+9.10%203505-22RCL260116C00077500
75.00 C172.98+7.38%14103-03RCL260116C00075000
72.50 C167.35+18.70%11802-26RCL260116C00072500
70.00 C161.80-1.59%43501-03RCL260116C00070000
65.00 C167.10-3.19%1117203-05RCL260116C00065000
60.00 C101.51+0.78%2907-02RCL260116C00060000
55.00 C111.45+51.82%2906-28RCL260116C00055000
50.00 C195.00+20.18%2212-13RCL260116C00050000
47.50 C00%0RCL260116C00047500
45.00 C88.00+5.38%11301-31RCL260116C00045000
42.50 C139.860%1004-07RCL260116C00042500
40.00 C192.47+57.56%3312-31RCL260116C00040000
Puts
StrikePriceChangeVolOILastContract Name
410.00 P00%0RCL260116P00410000
400.00 P00%0RCL260116P00400000
390.00 P00%0RCL260116P00390000
380.00 P127.800%1102-20RCL260116P00380000
370.00 P00%0RCL260116P00370000
360.00 P00%0RCL260116P00360000
350.00 P86.82-2.16%51002-06RCL260116P00350000
340.00 P129.55-8.86%2104-29RCL260116P00340000
330.00 P00%0RCL260116P00330000
320.00 P59.550%1106-05RCL260116P00320000
310.00 P113.500%1104-09RCL260116P00310000
300.00 P51.90-13.36%1906-02RCL260116P00300000
290.00 P41.60+5.45%54106-12RCL260116P00290000
280.00 P35.90+9.45%45106-10RCL260116P00280000
270.00 P30.55+8.91%18806-10RCL260116P00270000
260.00 P25.24-18.58%313606-05RCL260116P00260000
250.00 P22.41+5.21%378206-12RCL260116P00250000
240.00 P18.30+3.39%126806-12RCL260116P00240000
230.00 P15.36+6.67%17706-12RCL260116P00230000
220.00 P11.75-7.19%218406-11RCL260116P00220000
210.00 P10.22-21.02%726406-03RCL260116P00210000
200.00 P7.80-3.70%21,81006-11RCL260116P00200000
195.00 P7.40-20.94%77406-11RCL260116P00195000
190.00 P6.55+3.64%629006-12RCL260116P00190000
185.00 P5.85-40.18%1214306-12RCL260116P00185000
180.00 P5.25+10.53%1514106-12RCL260116P00180000
175.00 P4.61+0.88%349006-12RCL260116P00175000
170.00 P3.85-16.30%116806-09RCL260116P00170000
165.00 P3.40-4.23%2121906-11RCL260116P00165000
160.00 P3.15-5.97%113406-10RCL260116P00160000
155.00 P3.10-11.17%15606-05RCL260116P00155000
150.00 P2.97-11.34%133806-02RCL260116P00150000
145.00 P2.62-52.79%120206-02RCL260116P00145000
140.00 P2.56-5.19%11,75006-02RCL260116P00140000
135.00 P1.82-18.39%363106-10RCL260116P00135000
130.00 P2.71-17.88%10430005-21RCL260116P00130000
125.00 P1.48-28.50%21,06606-11RCL260116P00125000
120.00 P1.46-52.13%355806-05RCL260116P00120000
115.00 P2.73-11.36%113405-06RCL260116P00115000
110.00 P4.92+13.10%712104-21RCL260116P00110000
105.00 P1.27-36.50%118405-28RCL260116P00105000
100.00 P1.10+10.00%501,44306-06RCL260116P00100000
97.50 P4.10+67.35%1504-10RCL260116P00097500
95.00 P1.00-49.75%51405-19RCL260116P00095000
92.50 P3.20+183.19%1404-10RCL260116P00092500
90.00 P1.05-17.32%262,05505-12RCL260116P00090000
87.50 P1.85+29.37%1504-03RCL260116P00087500
85.00 P1.05+14.13%182005-20RCL260116P00085000
82.50 P3.15-3.08%325108-13RCL260116P00082500
80.00 P0.84+15.07%232705-28RCL260116P00080000
77.50 P1.81+70.75%24304-04RCL260116P00077500
75.00 P1.05+41.89%18604-03RCL260116P00075000
72.50 P0.92-8.91%11914403-12RCL260116P00072500
70.00 P1.62+116.00%118504-07RCL260116P00070000
65.00 P1.32+12.82%41303-14RCL260116P00065000
60.00 P0.99+6.45%43304-04RCL260116P00060000
55.00 P0.33-10.81%191806-05RCL260116P00055000
50.00 P0.54-21.74%13304-10RCL260116P00050000
47.50 P0.55-15.38%220204-11RCL260116P00047500
45.00 P0.72+30.91%27004-10RCL260116P00045000
42.50 P0.200.00%11605-27RCL260116P00042500
40.00 P0.11-42.11%13,80406-10RCL260116P00040000


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