Dark

RCL
Royal Caribbean Group
stock NYSE

At Close

Jul 17, 2026 3:59:58 PM EDT

287.02USD-2.358%(-6.93)2,357,187

271.85Bid 304.41Ask 32.56Spread

Pre-market

Jul 17, 2026 9:26:30 AM EDT

286.86USD-2.412%(-7.09)5,698

After-hours

Jul 17, 2026 4:10:30 PM EDT

286.96USD-0.021%(-0.06)433,350

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Jul 17, 2026 Jul 24, 2026 Jul 31, 2026 Aug 7, 2026 Aug 14, 2026 Aug 21, 2026 Sep 18, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Jun 17, 2027 Jan 21, 2028

ITM/OTM for Aug 7, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
51	184	39	703

RCL Aug 7, 2026 Exp. - Volume by Strike

Puts

Calls

RCL Aug 7, 2026 Exp. - Open Interest by Strike

Puts

Calls

RCL Aug 7, 2026 Exp. - Max Pain @ $285.00

Puts

Calls

RCL Aug 7, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
470 C	0	0%	0			RCL260807C00470000
460 C	0	0%	0			RCL260807C00460000
450 C	0	0%	0			RCL260807C00450000
440 C	1.05	0%	1	1	06-26	RCL260807C00440000
430 C	0	0%	0			RCL260807C00430000
420 C	0	0%	0			RCL260807C00420000
410 C	2.15	0%	1	1	06-29	RCL260807C00410000
400 C	0	0%	0			RCL260807C00400000
390 C	0	0%	0			RCL260807C00390000
385 C	1.20	0%	1	1	07-06	RCL260807C00385000
380 C	0.95	0%	10	10	07-13	RCL260807C00380000
375 C	0	0%	0			RCL260807C00375000
370 C	5.00	0%	1	1	07-01	RCL260807C00370000
365 C	0	0%	0			RCL260807C00365000
360 C	0	0%	0			RCL260807C00360000
355 C	1.65	0%	2	1	07-16	RCL260807C00355000
350 C	2.52	-74.80%	3	6	07-06	RCL260807C00350000
345 C	2.25	-80.09%	1	2	07-07	RCL260807C00345000
340 C	2.60	-11.86%	1	5	07-13	RCL260807C00340000
335 C	2.85	-40.63%	1	14	07-16	RCL260807C00335000
330 C	6.50	+34.02%	3	7	07-13	RCL260807C00330000
325 C	5.06	+5.42%	3	9	07-16	RCL260807C00325000
320 C	6.06	+28.94%	2	28	07-16	RCL260807C00320000
315 C	7.40	-8.98%	1	4	07-15	RCL260807C00315000
310 C	10.00	-13.04%	1	7	07-13	RCL260807C00310000
305 C	10.50	-35.58%	2	5	07-15	RCL260807C00305000
300 C	14.61	+52.19%	2	53	07-15	RCL260807C00300000
295 C	14.90	-10.40%	2	18	07-15	RCL260807C00295000
290 C	19.26	+36.79%	1	11	07-15	RCL260807C00290000
285 C	16.40	+6.15%	1	16	07-08	RCL260807C00285000
280 C	21.01	-12.60%	1	6	07-14	RCL260807C00280000
275 C	20.70	0%	10	10	07-08	RCL260807C00275000
270 C	56.80	0%	1	1	06-29	RCL260807C00270000
265 C	0	0%	0			RCL260807C00265000
260 C	0	0%	0			RCL260807C00260000
255 C	37.00	-8.19%	1	2	07-07	RCL260807C00255000
250 C	0	0%	0			RCL260807C00250000
245 C	0	0%	0			RCL260807C00245000
240 C	0	0%	0			RCL260807C00240000
235 C	48.48	0%	1	1	07-07	RCL260807C00235000
230 C	65.00	+7.97%	10	11	07-16	RCL260807C00230000
225 C	0	0%	0			RCL260807C00225000
220 C	72.25	+12.43%	2	2	07-13	RCL260807C00220000
215 C	0	0%	0			RCL260807C00215000
210 C	0	0%	0			RCL260807C00210000
205 C	0	0%	0			RCL260807C00205000
200 C	0	0%	0			RCL260807C00200000
195 C	0	0%	0			RCL260807C00195000
190 C	107.50	0%	1	1	07-06	RCL260807C00190000
185 C	0	0%	0			RCL260807C00185000
180 C	146.60	0%	1	1	06-26	RCL260807C00180000
175 C	0	0%	0			RCL260807C00175000
170 C	0	0%	0			RCL260807C00170000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
470 P	0	0%	0			RCL260807P00470000
460 P	0	0%	0			RCL260807P00460000
450 P	0	0%	0			RCL260807P00450000
440 P	0	0%	0			RCL260807P00440000
430 P	0	0%	0			RCL260807P00430000
420 P	103.50	0%	1	0	07-01	RCL260807P00420000
410 P	0	0%	0			RCL260807P00410000
400 P	113.10	+7.51%	1	1	07-14	RCL260807P00400000
390 P	0	0%	0			RCL260807P00390000
385 P	71.50	0%	1	1	07-01	RCL260807P00385000
380 P	0	0%	0			RCL260807P00380000
375 P	0	0%	0			RCL260807P00375000
370 P	0	0%	0			RCL260807P00370000
365 P	0	0%	0			RCL260807P00365000
360 P	0	0%	0			RCL260807P00360000
355 P	0	0%	0			RCL260807P00355000
350 P	0	0%	0			RCL260807P00350000
345 P	0	0%	0			RCL260807P00345000
340 P	46.35	0%	5	5	07-13	RCL260807P00340000
335 P	0	0%	0			RCL260807P00335000
330 P	0	0%	0			RCL260807P00330000
325 P	0	0%	0			RCL260807P00325000
320 P	18.51	0%	1	1	06-25	RCL260807P00320000
315 P	18.00	0%	2	0	06-29	RCL260807P00315000
310 P	16.90	0%	1	1	06-30	RCL260807P00310000
305 P	14.80	+5.71%	10	6	06-30	RCL260807P00305000
300 P	12.90	+2.38%	2	4	06-30	RCL260807P00300000
295 P	16.10	-6.99%	5	8	07-13	RCL260807P00295000
290 P	15.20	-1.75%	14	12	07-16	RCL260807P00290000
285 P	11.45	-24.22%	4	19	07-13	RCL260807P00285000
280 P	11.80	+21.65%	2	12	07-16	RCL260807P00280000
275 P	11.26	+13.28%	2	10	07-15	RCL260807P00275000
270 P	9.23	0%	2	2	07-09	RCL260807P00270000
265 P	11.20	+29.18%	2	23	07-07	RCL260807P00265000
260 P	5.20	+4.00%	2	9	07-16	RCL260807P00260000
255 P	4.30	+4.88%	40	29	07-16	RCL260807P00255000
250 P	3.78	+2.16%	73	57	07-16	RCL260807P00250000
245 P	2.85	-33.87%	455	255	07-16	RCL260807P00245000
240 P	2.15	-27.12%	148	105	07-16	RCL260807P00240000
235 P	1.80	-30.77%	58	39	07-16	RCL260807P00235000
230 P	1.30	-43.48%	74	82	07-15	RCL260807P00230000
225 P	1.30	-38.68%	1	4	07-16	RCL260807P00225000
220 P	0.85	-43.71%	2	4	07-16	RCL260807P00220000
215 P	1.20	-20.00%	1	3	07-14	RCL260807P00215000
210 P	1.20	-16.67%	3	46	07-07	RCL260807P00210000
205 P	0.40	-68.00%	2	2	07-16	RCL260807P00205000
200 P	0	0%	0			RCL260807P00200000
195 P	0.50	-16.67%	2	2	06-30	RCL260807P00195000
190 P	0	0%	0			RCL260807P00190000
185 P	0	0%	0			RCL260807P00185000
180 P	0	0%	0			RCL260807P00180000
175 P	0	0%	0			RCL260807P00175000
170 P	0	0%	0			RCL260807P00170000

document.getElementById("vZWq9K").onerror = function(){this.style.display='none';}; .dark-mode .cybQqd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cybQqd{ color: #333333; background-color: white; border: 2px solid #333333; }RCLRoyal Caribbean Groupstock NYSE

RCL Aug 7, 2026 Exp. - Open Interest by Strike

RCL Aug 7, 2026 Exp. - Max Pain @ $285.00

RCL
Royal Caribbean Group
stock NYSE