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 14, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
18	108	22	417

RCL Aug 14, 2026 Exp. - Volume by Strike

Puts

Calls

RCL Aug 14, 2026 Exp. - Open Interest by Strike

Puts

Calls

RCL Aug 14, 2026 Exp. - Max Pain @ $290.00

Puts

Calls

RCL Aug 14, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
460 C	0	0%	0			RCL260814C00460000
450 C	0	0%	0			RCL260814C00450000
440 C	0	0%	0			RCL260814C00440000
430 C	0	0%	0			RCL260814C00430000
420 C	0	0%	0			RCL260814C00420000
410 C	0	0%	0			RCL260814C00410000
400 C	0	0%	0			RCL260814C00400000
390 C	0	0%	0			RCL260814C00390000
385 C	0	0%	0			RCL260814C00385000
380 C	0.95	0%	22	20	07-13	RCL260814C00380000
375 C	0	0%	0			RCL260814C00375000
370 C	1.60	0%	1	1	07-07	RCL260814C00370000
365 C	4.50	0%	1	1	07-02	RCL260814C00365000
360 C	1.90	0%	2	1	07-16	RCL260814C00360000
355 C	3.20	0%	1	1	07-13	RCL260814C00355000
350 C	2.58	0%	4	4	07-13	RCL260814C00350000
345 C	0	0%	0			RCL260814C00345000
340 C	4.00	-20.79%	2	2	07-16	RCL260814C00340000
335 C	2.50	-57.63%	10	21	07-15	RCL260814C00335000
330 C	6.72	+44.52%	6	8	07-13	RCL260814C00330000
325 C	6.61	0%	10	10	07-15	RCL260814C00325000
320 C	8.20	+18.84%	1	3	07-13	RCL260814C00320000
315 C	10.70	+18.89%	1	6	07-13	RCL260814C00315000
310 C	10.60	0%	1	1	07-09	RCL260814C00310000
305 C	11.25	+20.97%	1	1	07-16	RCL260814C00305000
300 C	16.33	+16.64%	2	7	07-15	RCL260814C00300000
295 C	17.90	-10.50%	9	11	07-16	RCL260814C00295000
290 C	18.10	-13.73%	1	10	07-16	RCL260814C00290000
285 C	21.20	-0.93%	1	1	07-15	RCL260814C00285000
280 C	0	0%	0			RCL260814C00280000
275 C	0	0%	0			RCL260814C00275000
270 C	0	0%	0			RCL260814C00270000
265 C	0	0%	0			RCL260814C00265000
260 C	38.80	0%	2	1	07-16	RCL260814C00260000
255 C	0	0%	0			RCL260814C00255000
250 C	39.00	0%	10	10	07-08	RCL260814C00250000
245 C	0	0%	0			RCL260814C00245000
240 C	0	0%	0			RCL260814C00240000
235 C	49.22	0%	1	1	07-07	RCL260814C00235000
230 C	0	0%	0			RCL260814C00230000
225 C	0	0%	0			RCL260814C00225000
220 C	69.90	0%	1	1	07-14	RCL260814C00220000
215 C	0	0%	0			RCL260814C00215000
210 C	0	0%	0			RCL260814C00210000
205 C	0	0%	0			RCL260814C00205000
200 C	0	0%	0			RCL260814C00200000
195 C	93.70	-8.59%	1	2	07-14	RCL260814C00195000
190 C	107.50	0%	2	2	07-06	RCL260814C00190000
185 C	0	0%	0			RCL260814C00185000
180 C	0	0%	0			RCL260814C00180000
175 C	0	0%	0			RCL260814C00175000
170 C	0	0%	0			RCL260814C00170000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
460 P	0	0%	0			RCL260814P00460000
450 P	0	0%	0			RCL260814P00450000
440 P	0	0%	0			RCL260814P00440000
430 P	0	0%	0			RCL260814P00430000
420 P	0	0%	0			RCL260814P00420000
410 P	0	0%	0			RCL260814P00410000
400 P	0	0%	0			RCL260814P00400000
390 P	94.00	0%	1	1	07-06	RCL260814P00390000
385 P	0	0%	0			RCL260814P00385000
380 P	0	0%	0			RCL260814P00380000
375 P	80.00	0%	1	1	07-06	RCL260814P00375000
370 P	0	0%	0			RCL260814P00370000
365 P	0	0%	0			RCL260814P00365000
360 P	0	0%	0			RCL260814P00360000
355 P	0	0%	0			RCL260814P00355000
350 P	0	0%	0			RCL260814P00350000
345 P	0	0%	0			RCL260814P00345000
340 P	0	0%	0			RCL260814P00340000
335 P	0	0%	0			RCL260814P00335000
330 P	0	0%	0			RCL260814P00330000
325 P	46.00	0%	1	1	07-07	RCL260814P00325000
320 P	0	0%	0			RCL260814P00320000
315 P	29.50	-14.81%	1	1	07-13	RCL260814P00315000
310 P	25.30	-20.94%	1	11	07-13	RCL260814P00310000
305 P	0	0%	0			RCL260814P00305000
300 P	22.70	0%	2	1	07-15	RCL260814P00300000
295 P	19.40	+14.45%	1	2	07-16	RCL260814P00295000
290 P	18.50	+3.64%	5	4	07-09	RCL260814P00290000
285 P	14.81	-17.03%	2	2	07-15	RCL260814P00285000
280 P	12.65	+9.15%	1	6	07-15	RCL260814P00280000
275 P	11.00	-17.91%	1	3	07-15	RCL260814P00275000
270 P	8.20	-19.61%	2	3	07-15	RCL260814P00270000
265 P	0	0%	0			RCL260814P00265000
260 P	6.50	-16.34%	3	4	07-16	RCL260814P00260000
255 P	5.40	-18.31%	2	8	07-16	RCL260814P00255000
250 P	3.80	-15.56%	71	67	07-16	RCL260814P00250000
245 P	3.30	-27.47%	76	40	07-16	RCL260814P00245000
240 P	2.70	-6.90%	218	109	07-16	RCL260814P00240000
235 P	2.30	0%	123	62	07-16	RCL260814P00235000
230 P	1.90	0.00%	43	49	07-16	RCL260814P00230000
225 P	2.20	-2.22%	2	5	07-14	RCL260814P00225000
220 P	1.30	-7.14%	2	20	07-16	RCL260814P00220000
215 P	1.15	-33.14%	2	16	07-15	RCL260814P00215000
210 P	0.85	+6.25%	2	14	07-16	RCL260814P00210000
205 P	1.20	+41.18%	1	2	07-09	RCL260814P00205000
200 P	1.05	0%	1	1	07-08	RCL260814P00200000
195 P	0.60	0%	1	1	07-14	RCL260814P00195000
190 P	0.55	-21.43%	1	3	07-14	RCL260814P00190000
185 P	0	0%	0			RCL260814P00185000
180 P	0.34	0%	4	2	07-09	RCL260814P00180000
175 P	0	0%	0			RCL260814P00175000
170 P	0	0%	0			RCL260814P00170000

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

RCL Aug 14, 2026 Exp. - Open Interest by Strike

RCL Aug 14, 2026 Exp. - Max Pain @ $290.00

RCL
Royal Caribbean Group
stock NYSE