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
Sep 25, 2026 3:59:58 PM EDT
242.79USD+1.596%(+3.81)2,696,553
0.00Bid   0.00Ask   0.00Spread
Pre-market
Sep 25, 2026 9:29:30 AM EDT
242.01USD+1.268%(+3.03)22,740
After-hours
Sep 25, 2026 4:43:30 PM EDT
242.70USD-0.039%(-0.09)1,466
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Sep 25, 2026Oct 2, 2026Oct 9, 2026Oct 16, 2026Oct 23, 2026Oct 30, 2026Nov 6, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Sep 17, 2027Jan 21, 2028Jan 19, 2029

ITM/OTM for Sep 25, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,2602,4704823,598


RCL Sep 25, 2026 Exp. - Volume by Strike
Puts
Calls

RCL Sep 25, 2026 Exp. - Open Interest by Strike

Puts
Calls

RCL Sep 25, 2026 Exp. - Max Pain @ $237.50

Puts
Calls


RCL Sep 25, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
420.00 C00%0RCL260925C00420000
410.00 C00%0RCL260925C00410000
400.00 C00%0RCL260925C00400000
395.00 C00%0RCL260925C00395000
390.00 C1.000%2108-10RCL260925C00390000
385.00 C00%0RCL260925C00385000
380.00 C00%0RCL260925C00380000
375.00 C00%0RCL260925C00375000
370.00 C0.40-86.53%101108-19RCL260925C00370000
365.00 C00%0RCL260925C00365000
360.00 C00%0RCL260925C00360000
355.00 C0.15-85.00%2408-31RCL260925C00355000
350.00 C3.75-64.29%1108-14RCL260925C00350000
345.00 C00%0RCL260925C00345000
340.00 C0.35-47.76%2309-03RCL260925C00340000
335.00 C00%0RCL260925C00335000
330.00 C0.03-57.14%41509-23RCL260925C00330000
325.00 C11.180%1108-10RCL260925C00325000
320.00 C0.050.00%1509-24RCL260925C00320000
315.00 C1.08+63.64%1509-21RCL260925C00315000
310.00 C0.05-75.00%21009-18RCL260925C00310000
307.50 C00%0RCL260925C00307500
305.00 C1.95-13.33%1709-02RCL260925C00305000
302.50 C00%0RCL260925C00302500
300.00 C0.02-80.00%23109-21RCL260925C00300000
297.50 C1.060%1109-23RCL260925C00297500
295.00 C0.16-46.67%15109-23RCL260925C00295000
292.50 C00%0RCL260925C00292500
290.00 C0.16-42.86%26609-23RCL260925C00290000
287.50 C0.05-93.59%1109-24RCL260925C00287500
285.00 C0.05+66.67%34809-24RCL260925C00285000
282.50 C1.010%6609-22RCL260925C00282500
280.00 C0.05-16.67%14109-24RCL260925C00280000
277.50 C0.37+640.00%213409-22RCL260925C00277500
275.00 C0.05-80.00%16909-24RCL260925C00275000
272.50 C0.05-93.59%11009-24RCL260925C00272500
270.00 C0.36+80.00%82726309-22RCL260925C00270000
267.50 C0.05-75.00%1211109-23RCL260925C00267500
265.00 C0.05+400.00%4914309-24RCL260925C00265000
262.50 C0.34+36.00%713409-24RCL260925C00262500
260.00 C0.100.00%1934109-24RCL260925C00260000
257.50 C0.30-25.00%110209-24RCL260925C00257500
255.00 C0.10+100.00%78109-24RCL260925C00255000
252.50 C0.05-66.67%627609-24RCL260925C00252500
250.00 C0.20+25.00%13938509-24RCL260925C00250000
247.50 C0.50-5.66%887209-24RCL260925C00247500
245.00 C0.89+217.86%15514109-24RCL260925C00245000
242.50 C1.64+209.43%11812609-24RCL260925C00242500
240.00 C2.68+346.67%20515909-24RCL260925C00240000
237.50 C3.90+200.00%18010209-24RCL260925C00237500
235.00 C6.97+266.84%8316209-24RCL260925C00235000
232.50 C10.20+284.91%8210909-24RCL260925C00232500
230.00 C10.30+157.50%6223409-24RCL260925C00230000
227.50 C9.50+111.11%156109-24RCL260925C00227500
225.00 C15.60+105.26%14016409-24RCL260925C00225000
222.50 C8.50-67.16%351409-23RCL260925C00222500
220.00 C13.78+68.05%63709-24RCL260925C00220000
215.00 C20.70+59.23%13409-24RCL260925C00215000
210.00 C15.800%181109-23RCL260925C00210000
205.00 C35.00+22.81%6709-24RCL260925C00205000
200.00 C25.00-45.89%13309-23RCL260925C00200000
195.00 C40.30+34.33%5609-24RCL260925C00195000
190.00 C00%0RCL260925C00190000
185.00 C00%0RCL260925C00185000
180.00 C00%0RCL260925C00180000
175.00 C00%0RCL260925C00175000
170.00 C81.800%1109-22RCL260925C00170000
Puts
StrikePriceChangeVolOILastContract Name
420.00 P00%0RCL260925P00420000
410.00 P00%0RCL260925P00410000
400.00 P00%0RCL260925P00400000
395.00 P00%0RCL260925P00395000
390.00 P00%0RCL260925P00390000
385.00 P00%0RCL260925P00385000
380.00 P149.400%1009-23RCL260925P00380000
375.00 P00%0RCL260925P00375000
370.00 P00%0RCL260925P00370000
365.00 P00%0RCL260925P00365000
360.00 P00%0RCL260925P00360000
355.00 P00%0RCL260925P00355000
350.00 P00%0RCL260925P00350000
345.00 P00%0RCL260925P00345000
340.00 P00%0RCL260925P00340000
335.00 P00%0RCL260925P00335000
330.00 P00%0RCL260925P00330000
325.00 P75.40+113.84%9509-17RCL260925P00325000
320.00 P00%0RCL260925P00320000
315.00 P00%0RCL260925P00315000
310.00 P63.10+21.07%1209-22RCL260925P00310000
307.50 P00%0RCL260925P00307500
305.00 P58.10+36.77%1609-22RCL260925P00305000
302.50 P55.600%1009-22RCL260925P00302500
300.00 P40.20-4.78%21309-11RCL260925P00300000
297.50 P00%0RCL260925P00297500
295.00 P48.90+41.33%11709-22RCL260925P00295000
292.50 P00%0RCL260925P00292500
290.00 P36.73+4.64%41009-16RCL260925P00290000
287.50 P50.500%1009-23RCL260925P00287500
285.00 P48.00+43.63%11609-23RCL260925P00285000
282.50 P45.500%1009-23RCL260925P00282500
280.00 P43.00+8.86%12609-23RCL260925P00280000
277.50 P37.00+35.53%3109-22RCL260925P00277500
275.00 P27.65+15.21%2909-18RCL260925P00275000
272.50 P38.200%2009-23RCL260925P00272500
270.00 P44.69+168.41%102909-23RCL260925P00270000
267.50 P00%0RCL260925P00267500
265.00 P27.72+99.71%22309-22RCL260925P00265000
262.50 P15.960%1109-18RCL260925P00262500
260.00 P32.93+35.29%81309-23RCL260925P00260000
257.50 P16.00-43.32%1409-24RCL260925P00257500
255.00 P28.69+43.45%9109-23RCL260925P00255000
252.50 P10.50-57.06%1609-24RCL260925P00252500
250.00 P10.06-56.07%114609-24RCL260925P00250000
247.50 P13.72-29.46%212509-24RCL260925P00247500
245.00 P5.00-69.14%6712909-24RCL260925P00245000
242.50 P4.05-69.29%85109-24RCL260925P00242500
240.00 P2.30-79.54%21538409-24RCL260925P00240000
237.50 P1.82-83.27%34109-24RCL260925P00237500
235.00 P1.19-84.28%1251409-24RCL260925P00235000
232.50 P0.45-92.37%14235409-24RCL260925P00232500
230.00 P0.26-94.09%8428609-24RCL260925P00230000
227.50 P0.20-93.33%2123409-24RCL260925P00227500
225.00 P0.14-91.67%10815009-24RCL260925P00225000
222.50 P0.08-93.33%8622009-24RCL260925P00222500
220.00 P0.05-92.75%23369809-24RCL260925P00220000
215.00 P0.04-73.33%3638509-24RCL260925P00215000
210.00 P0.03-62.50%623209-24RCL260925P00210000
205.00 P0.55+205.56%1109-24RCL260925P00205000
200.00 P0.05-50.00%4909-23RCL260925P00200000
195.00 P00%0RCL260925P00195000
190.00 P00%0RCL260925P00190000
185.00 P0.030%353409-23RCL260925P00185000
180.00 P00%0RCL260925P00180000
175.00 P00%0RCL260925P00175000
170.00 P0.320%5509-17RCL260925P00170000


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