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

RCL
Royal Caribbean Group
stock NYSE

Market Open
Jul 17, 2026 11:11:15 AM EDT
288.61USD-1.817%(-5.34)447,458
277.64Bid   304.41Ask   26.77Spread
Pre-market
Jul 17, 2026 9:26:30 AM EDT
286.86USD-2.412%(-7.09)5,698
After-hours
Jul 16, 2026 4:10:30 PM EDT
293.95USD+0.037%(+0.11)0
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jul 17, 2026Jul 24, 2026Jul 31, 2026Aug 7, 2026Aug 14, 2026Aug 21, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Jan 21, 2028

ITM/OTM for Jul 17, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,15111,4732,7979,437


RCL Jul 17, 2026 Exp. - Volume by Strike
Puts
Calls

RCL Jul 17, 2026 Exp. - Open Interest by Strike

Puts
Calls

RCL Jul 17, 2026 Exp. - Max Pain @ $290.00

Puts
Calls


RCL Jul 17, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
520.00 C0.22+46.67%51707-16RCL260717C00520000
500.00 C0.23+35.29%82307-16RCL260717C00500000
490.00 C0.20+11.11%52207-16RCL260717C00490000
480.00 C0.21+23.53%42207-16RCL260717C00480000
470.00 C0.19-5.00%72407-16RCL260717C00470000
460.00 C0.23+21.05%83407-16RCL260717C00460000
450.00 C0.22+29.41%72807-16RCL260717C00450000
440.00 C0.23+43.75%72107-16RCL260717C00440000
430.00 C0.23+91.67%74407-16RCL260717C00430000
420.00 C0.23+64.29%105707-16RCL260717C00420000
410.00 C0.400.00%1906-24RCL260717C00410000
400.00 C0.60-25.00%102506-24RCL260717C00400000
390.00 C0.23+35.29%44707-16RCL260717C00390000
380.00 C0.13-40.91%916107-15RCL260717C00380000
375.00 C0.19+11.76%22407-16RCL260717C00375000
370.00 C0.08+60.00%1030107-10RCL260717C00370000
365.00 C0.050.00%5013407-08RCL260717C00365000
360.00 C0.05-91.38%711607-15RCL260717C00360000
355.00 C1.25-63.66%11019807-01RCL260717C00355000
350.00 C0.050.00%138107-16RCL260717C00350000
345.00 C0.20-92.78%15307-08RCL260717C00345000
340.00 C0.05-58.33%122607-16RCL260717C00340000
337.50 C0.06-94.00%42507-13RCL260717C00337500
335.00 C0.05-37.50%113007-16RCL260717C00335000
332.50 C5.52-15.08%21607-01RCL260717C00332500
330.00 C0.10+11.11%133,33807-15RCL260717C00330000
327.50 C0.78-74.00%11807-06RCL260717C00327500
325.00 C0.20-35.48%12907-15RCL260717C00325000
322.50 C1.24-59.34%11207-06RCL260717C00322500
320.00 C0.81+1,520.00%11,29107-16RCL260717C00320000
317.50 C0.30-25.00%2907-14RCL260717C00317500
315.00 C0.05-85.71%8213507-16RCL260717C00315000
312.50 C0.65-59.38%12907-15RCL260717C00312500
310.00 C0.80+166.67%398007-16RCL260717C00310000
307.50 C0.22-75.56%16207-16RCL260717C00307500
305.00 C0.25-73.96%1910207-16RCL260717C00305000
302.50 C0.40-66.67%117807-16RCL260717C00302500
300.00 C0.77-56.00%131,07807-16RCL260717C00300000
297.50 C1.27-39.52%79207-16RCL260717C00297500
295.00 C2.35-18.97%817407-16RCL260717C00295000
292.50 C4.10-3.98%82307-16RCL260717C00292500
290.00 C5.88+2.44%431,78507-16RCL260717C00290000
285.00 C8.35-0.60%4111407-16RCL260717C00285000
280.00 C10.00-24.24%289607-16RCL260717C00280000
275.00 C00%0RCL260717C00275000
270.00 C23.10+46.20%143707-15RCL260717C00270000
265.00 C18.280%1107-07RCL260717C00265000
260.00 C37.00+25.85%820707-13RCL260717C00260000
255.00 C00%0RCL260717C00255000
250.00 C45.00+16.28%114207-15RCL260717C00250000
245.00 C00%0RCL260717C00245000
240.00 C44.40-6.13%112707-14RCL260717C00240000
235.00 C59.700%1107-06RCL260717C00235000
230.00 C57.10-36.91%28907-10RCL260717C00230000
225.00 C66.600%1107-16RCL260717C00225000
220.00 C57.50-19.01%11206-10RCL260717C00220000
210.00 C77.35+13.08%1906-12RCL260717C00210000
200.00 C86.10-21.73%12907-14RCL260717C00200000
195.00 C00%0RCL260717C00195000
190.00 C98.50-0.30%1206-23RCL260717C00190000
185.00 C90.00+3.72%1406-10RCL260717C00185000
180.00 C142.00+46.09%11706-24RCL260717C00180000
175.00 C111.800%1107-10RCL260717C00175000
170.00 C119.00+6.25%204007-16RCL260717C00170000
165.00 C129.10-17.72%1107-06RCL260717C00165000
160.00 C134.10+1.21%1107-06RCL260717C00160000
155.00 C140.00+0.65%2407-13RCL260717C00155000
150.00 C159.50-8.33%1107-02RCL260717C00150000
145.00 C149.70-9.00%2607-13RCL260717C00145000
140.00 C151.70-10.50%1507-15RCL260717C00140000
135.00 C156.70-3.31%1407-15RCL260717C00135000
Puts
StrikePriceChangeVolOILastContract Name
520.00 P201.35+2.94%1202-18RCL260717P00520000
500.00 P159.100%1102-12RCL260717P00500000
490.00 P215.40+33.25%1306-11RCL260717P00490000
480.00 P224.50+60.36%1105-18RCL260717P00480000
470.00 P00%0RCL260717P00470000
460.00 P147.450%1002-25RCL260717P00460000
450.00 P167.500%151505-29RCL260717P00450000
440.00 P171.98+0.16%1106-10RCL260717P00440000
430.00 P162.010%1006-10RCL260717P00430000
420.00 P00%0RCL260717P00420000
410.00 P122.000%1006-12RCL260717P00410000
400.00 P00%0RCL260717P00400000
390.00 P00%0RCL260717P00390000
380.00 P74.24-48.84%1206-17RCL260717P00380000
375.00 P00%0RCL260717P00375000
370.00 P81.30-17.38%11406-03RCL260717P00370000
365.00 P00%0RCL260717P00365000
360.00 P99.10+4.56%72005-13RCL260717P00360000
355.00 P61.300%1007-13RCL260717P00355000
350.00 P61.68+48.27%2207-09RCL260717P00350000
345.00 P56.71+43.57%2007-09RCL260717P00345000
340.00 P46.20-14.73%151007-16RCL260717P00340000
337.50 P43.80-1.48%1107-13RCL260717P00337500
335.00 P42.20+99.24%1607-06RCL260717P00335000
332.50 P52.00+6.12%3307-08RCL260717P00332500
330.00 P36.10-14.88%271807-16RCL260717P00330000
327.50 P32.50+99.39%11307-06RCL260717P00327500
325.00 P40.47+8.21%2907-15RCL260717P00325000
322.50 P28.70+48.70%241007-16RCL260717P00322500
320.00 P26.57-20.43%1803607-16RCL260717P00320000
317.50 P30.70-21.32%11407-14RCL260717P00317500
315.00 P21.80-28.03%1142307-16RCL260717P00315000
312.50 P24.09+17.34%1307-16RCL260717P00312500
310.00 P20.16-12.16%115507-16RCL260717P00310000
307.50 P18.35+16.51%22807-16RCL260717P00307500
305.00 P10.06-54.99%42307-13RCL260717P00305000
302.50 P11.20+20.43%141907-16RCL260717P00302500
300.00 P10.68+8.10%1438807-16RCL260717P00300000
297.50 P14.39+116.39%15007-14RCL260717P00297500
295.00 P6.57-0.45%2918907-16RCL260717P00295000
292.50 P10.30+14.44%45507-14RCL260717P00292500
290.00 P1.50-50.00%341,28307-16RCL260717P00290000
285.00 P0.90-85.71%1723007-16RCL260717P00285000
280.00 P0.59-53.54%1245407-16RCL260717P00280000
275.00 P0.64+28.00%113807-16RCL260717P00275000
270.00 P0.200.00%711,19907-16RCL260717P00270000
265.00 P0.30+30.43%298207-16RCL260717P00265000
260.00 P0.26-7.14%21,78007-16RCL260717P00260000
255.00 P0.20-73.33%15621407-13RCL260717P00255000
250.00 P0.14+75.00%552907-16RCL260717P00250000
245.00 P0.24-44.19%13307-10RCL260717P00245000
240.00 P0.04-20.00%280707-15RCL260717P00240000
235.00 P0.90+350.00%12307-08RCL260717P00235000
230.00 P0.25+400.00%126507-16RCL260717P00230000
225.00 P0.05-75.00%161707-13RCL260717P00225000
220.00 P0.10+100.00%11,01307-16RCL260717P00220000
210.00 P0.10-83.05%3431807-13RCL260717P00210000
200.00 P0.09+200.00%559407-16RCL260717P00200000
195.00 P0.230.00%18407-16RCL260717P00195000
190.00 P0.20-13.04%16407-16RCL260717P00190000
185.00 P0.230.00%25807-16RCL260717P00185000
180.00 P0.23+475.00%935207-15RCL260717P00180000
175.00 P0.050.00%818506-29RCL260717P00175000
170.00 P0.230.00%211507-16RCL260717P00170000
165.00 P0.05-50.00%107506-24RCL260717P00165000
160.00 P0.100.00%27106-22RCL260717P00160000
155.00 P0.20-9.09%273407-15RCL260717P00155000
150.00 P0.23+21.05%357307-15RCL260717P00150000
145.00 P0.15-25.00%13407-16RCL260717P00145000
140.00 P0.24+20.00%25907-16RCL260717P00140000
135.00 P0.050.00%453706-17RCL260717P00135000


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 - 2026 ChartExchange LLC