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

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 Oct 2, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
7703,2455911,058


RCL Oct 2, 2026 Exp. - Volume by Strike
Puts
Calls

RCL Oct 2, 2026 Exp. - Open Interest by Strike

Puts
Calls

RCL Oct 2, 2026 Exp. - Max Pain @ $240.00

Puts
Calls


RCL Oct 2, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
420.00 C00%0RCL261002C00420000
410.00 C00%0RCL261002C00410000
400.00 C00%0RCL261002C00400000
395.00 C00%0RCL261002C00395000
390.00 C00%0RCL261002C00390000
385.00 C00%0RCL261002C00385000
380.00 C00%0RCL261002C00380000
375.00 C00%0RCL261002C00375000
370.00 C00%0RCL261002C00370000
365.00 C00%0RCL261002C00365000
360.00 C2.800%11908-14RCL261002C00360000
355.00 C1.10+4.76%8508-24RCL261002C00355000
350.00 C3.700%201008-14RCL261002C00350000
345.00 C1.50-68.09%5608-21RCL261002C00345000
340.00 C2.150%2108-21RCL261002C00340000
335.00 C0.050%707009-14RCL261002C00335000
330.00 C0.05-90.00%2209-14RCL261002C00330000
325.00 C1.28-69.52%1109-01RCL261002C00325000
320.00 C4.68-47.71%3408-25RCL261002C00320000
315.00 C10.45-17.78%4108-19RCL261002C00315000
310.00 C0.08-95.68%1509-14RCL261002C00310000
305.00 C0.10-93.75%1209-18RCL261002C00305000
300.00 C0.05-95.87%1609-18RCL261002C00300000
297.50 C00%0RCL261002C00297500
295.00 C0.53+112.00%15609-21RCL261002C00295000
292.50 C00%0RCL261002C00292500
290.00 C0.16+220.00%13709-24RCL261002C00290000
287.50 C00%0RCL261002C00287500
285.00 C0.05-95.00%11809-23RCL261002C00285000
282.50 C00%0RCL261002C00282500
280.00 C1.11+23.33%23909-23RCL261002C00280000
277.50 C0.80-52.94%2509-22RCL261002C00277500
275.00 C0.98-21.60%66409-24RCL261002C00275000
272.50 C1.05+0.96%251409-22RCL261002C00272500
270.00 C0.75+177.78%3090809-24RCL261002C00270000
267.50 C0.92-50.00%122109-22RCL261002C00267500
265.00 C0.80+128.57%1261,21509-24RCL261002C00265000
262.50 C1.00-34.64%162809-24RCL261002C00262500
260.00 C1.12+148.89%189009-24RCL261002C00260000
257.50 C1.250%898609-22RCL261002C00257500
255.00 C1.77+121.25%2129409-24RCL261002C00255000
252.50 C2.40+220.00%282909-24RCL261002C00252500
250.00 C3.00+180.37%11716609-24RCL261002C00250000
247.50 C2.00+26.58%41409-24RCL261002C00247500
245.00 C4.44+159.65%534909-24RCL261002C00245000
242.50 C6.55+296.97%71709-24RCL261002C00242500
240.00 C6.34+122.46%6940209-24RCL261002C00240000
237.50 C7.70+140.63%91509-24RCL261002C00237500
235.00 C10.00+122.22%229509-24RCL261002C00235000
232.50 C13.22+175.42%62509-24RCL261002C00232500
230.00 C13.88+112.88%426609-24RCL261002C00230000
227.50 C6.600%13509-23RCL261002C00227500
225.00 C18.75+106.04%149109-24RCL261002C00225000
222.50 C18.50+151.02%7309-24RCL261002C00222500
220.00 C21.29+83.22%22409-24RCL261002C00220000
217.50 C11.900%10509-23RCL261002C00217500
215.00 C14.23-63.51%111309-23RCL261002C00215000
212.50 C00%0RCL261002C00212500
210.00 C27.000%1109-22RCL261002C00210000
207.50 C00%0RCL261002C00207500
205.00 C19.300%2209-23RCL261002C00205000
202.50 C00%0RCL261002C00202500
200.00 C29.01-18.74%2509-23RCL261002C00200000
195.00 C00%0RCL261002C00195000
190.00 C00%0RCL261002C00190000
185.00 C00%0RCL261002C00185000
180.00 C44.500%1109-23RCL261002C00180000
175.00 C00%0RCL261002C00175000
170.00 C00%0RCL261002C00170000
165.00 C00%0RCL261002C00165000
160.00 C00%0RCL261002C00160000
155.00 C00%0RCL261002C00155000
Puts
StrikePriceChangeVolOILastContract Name
420.00 P00%0RCL261002P00420000
410.00 P00%0RCL261002P00410000
400.00 P00%0RCL261002P00400000
395.00 P00%0RCL261002P00395000
390.00 P00%0RCL261002P00390000
385.00 P00%0RCL261002P00385000
380.00 P00%0RCL261002P00380000
375.00 P75.000%1108-19RCL261002P00375000
370.00 P00%0RCL261002P00370000
365.00 P00%0RCL261002P00365000
360.00 P00%0RCL261002P00360000
355.00 P00%0RCL261002P00355000
350.00 P00%0RCL261002P00350000
345.00 P00%0RCL261002P00345000
340.00 P109.400%1009-23RCL261002P00340000
335.00 P63.000%2108-31RCL261002P00335000
330.00 P00%0RCL261002P00330000
325.00 P00%0RCL261002P00325000
320.00 P00%0RCL261002P00320000
315.00 P00%0RCL261002P00315000
310.00 P00%0RCL261002P00310000
305.00 P58.300%2009-22RCL261002P00305000
300.00 P49.80+46.38%116509-22RCL261002P00300000
297.50 P00%0RCL261002P00297500
295.00 P16.44-0.78%1208-24RCL261002P00295000
292.50 P52.000%1009-22RCL261002P00292500
290.00 P36.90+60.30%4709-16RCL261002P00290000
287.50 P53.200%2109-23RCL261002P00287500
285.00 P33.30+26.14%72709-17RCL261002P00285000
282.50 P00%0RCL261002P00282500
280.00 P51.43+63.95%22309-23RCL261002P00280000
277.50 P27.070%5509-17RCL261002P00277500
275.00 P47.50+98.33%6109-23RCL261002P00275000
272.50 P45.50+89.58%101009-23RCL261002P00272500
270.00 P47.00+40.97%23509-23RCL261002P00270000
267.50 P15.600%231309-22RCL261002P00267500
265.00 P25.70-32.01%13809-24RCL261002P00265000
262.50 P00%0RCL261002P00262500
260.00 P19.62-38.95%85209-24RCL261002P00260000
257.50 P22.70+78.74%3209-24RCL261002P00257500
255.00 P21.20-24.77%42409-24RCL261002P00255000
252.50 P18.700%6609-22RCL261002P00252500
250.00 P12.75-39.29%610109-24RCL261002P00250000
247.50 P10.07-51.59%21909-24RCL261002P00247500
245.00 P8.52-50.98%85809-24RCL261002P00245000
242.50 P7.82-52.89%42609-24RCL261002P00242500
240.00 P6.00-58.88%227009-24RCL261002P00240000
237.50 P4.70-46.59%52209-24RCL261002P00237500
235.00 P3.80-60.21%6911609-24RCL261002P00235000
232.50 P3.20-62.79%125809-24RCL261002P00232500
230.00 P2.85-57.78%837409-24RCL261002P00230000
227.50 P1.95-70.41%63009-24RCL261002P00227500
225.00 P1.62-67.27%399609-24RCL261002P00225000
222.50 P1.25-68.35%393309-24RCL261002P00222500
220.00 P0.89-72.27%7414809-24RCL261002P00220000
217.50 P0.71-73.70%42509-24RCL261002P00217500
215.00 P0.67-59.39%11715909-24RCL261002P00215000
212.50 P0.40-74.19%133809-24RCL261002P00212500
210.00 P0.28-67.82%334609-24RCL261002P00210000
207.50 P0.800%9909-23RCL261002P00207500
205.00 P0.550.00%222209-23RCL261002P00205000
202.50 P00%0RCL261002P00202500
200.00 P0.28-6.67%186109-24RCL261002P00200000
195.00 P0.210%181809-24RCL261002P00195000
190.00 P1.13-51.91%4209-24RCL261002P00190000
185.00 P00%0RCL261002P00185000
180.00 P00%0RCL261002P00180000
175.00 P00%0RCL261002P00175000
170.00 P0.600%5509-18RCL261002P00170000
165.00 P00%0RCL261002P00165000
160.00 P00%0RCL261002P00160000
155.00 P00%0RCL261002P00155000


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