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 Oct 9, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
95727301771


RCL Oct 9, 2026 Exp. - Volume by Strike
Puts
Calls

RCL Oct 9, 2026 Exp. - Open Interest by Strike

Puts
Calls

RCL Oct 9, 2026 Exp. - Max Pain @ $250.00

Puts
Calls


RCL Oct 9, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
420.00 C00%0RCL261009C00420000
410.00 C00%0RCL261009C00410000
400.00 C00%0RCL261009C00400000
395.00 C00%0RCL261009C00395000
390.00 C00%0RCL261009C00390000
385.00 C00%0RCL261009C00385000
380.00 C00%0RCL261009C00380000
375.00 C00%0RCL261009C00375000
370.00 C00%0RCL261009C00370000
365.00 C00%0RCL261009C00365000
360.00 C00%0RCL261009C00360000
355.00 C00%0RCL261009C00355000
350.00 C00%0RCL261009C00350000
345.00 C00%0RCL261009C00345000
340.00 C00%0RCL261009C00340000
335.00 C00%0RCL261009C00335000
330.00 C00%0RCL261009C00330000
325.00 C00%0RCL261009C00325000
320.00 C0.170%1109-21RCL261009C00320000
315.00 C0.21-52.27%1409-22RCL261009C00315000
310.00 C1.10-46.34%2209-03RCL261009C00310000
305.00 C0.95-32.14%2109-10RCL261009C00305000
300.00 C0.80-68.99%71009-14RCL261009C00300000
295.00 C0.20-69.23%12309-21RCL261009C00295000
290.00 C0.84+86.67%132209-22RCL261009C00290000
285.00 C1.65-37.26%142309-22RCL261009C00285000
280.00 C0.45-63.41%1609-24RCL261009C00280000
275.00 C0.75-6.25%405709-24RCL261009C00275000
272.50 C0.63-66.84%1409-23RCL261009C00272500
270.00 C1.10+5.77%325809-24RCL261009C00270000
267.50 C0.86-52.22%1109-23RCL261009C00267500
265.00 C0.97-19.83%16009-24RCL261009C00265000
262.50 C3.980%1109-21RCL261009C00262500
260.00 C2.75+66.67%13709-24RCL261009C00260000
257.50 C3.70+74.53%3909-24RCL261009C00257500
255.00 C2.00-1.96%122109-24RCL261009C00255000
252.50 C4.00+185.71%114009-24RCL261009C00252500
250.00 C5.20+126.09%15012309-24RCL261009C00250000
247.50 C3.60+60.00%16809-24RCL261009C00247500
245.00 C6.60+107.55%125609-24RCL261009C00245000
242.50 C3.50-42.15%1109-23RCL261009C00242500
240.00 C9.15+128.75%341509-24RCL261009C00240000
237.50 C11.32+38.05%3209-24RCL261009C00237500
235.00 C11.40+81.53%532409-24RCL261009C00235000
232.50 C9.60+41.18%6909-24RCL261009C00232500
230.00 C15.40+85.54%251709-24RCL261009C00230000
227.50 C13.47+57.54%1509-24RCL261009C00227500
225.00 C16.50+67.34%171109-24RCL261009C00225000
222.50 C15.500%2209-24RCL261009C00222500
220.00 C23.00+69.12%4309-24RCL261009C00220000
217.50 C00%0RCL261009C00217500
215.00 C21.17+28.38%5609-24RCL261009C00215000
212.50 C00%0RCL261009C00212500
210.00 C00%0RCL261009C00210000
207.50 C00%0RCL261009C00207500
205.00 C00%0RCL261009C00205000
202.50 C00%0RCL261009C00202500
200.00 C00%0RCL261009C00200000
195.00 C00%0RCL261009C00195000
190.00 C00%0RCL261009C00190000
185.00 C00%0RCL261009C00185000
180.00 C00%0RCL261009C00180000
175.00 C00%0RCL261009C00175000
170.00 C00%0RCL261009C00170000
165.00 C00%0RCL261009C00165000
160.00 C00%0RCL261009C00160000
155.00 C00%0RCL261009C00155000
Puts
StrikePriceChangeVolOILastContract Name
420.00 P00%0RCL261009P00420000
410.00 P00%0RCL261009P00410000
400.00 P00%0RCL261009P00400000
395.00 P00%0RCL261009P00395000
390.00 P00%0RCL261009P00390000
385.00 P00%0RCL261009P00385000
380.00 P00%0RCL261009P00380000
375.00 P00%0RCL261009P00375000
370.00 P00%0RCL261009P00370000
365.00 P00%0RCL261009P00365000
360.00 P00%0RCL261009P00360000
355.00 P00%0RCL261009P00355000
350.00 P00%0RCL261009P00350000
345.00 P00%0RCL261009P00345000
340.00 P00%0RCL261009P00340000
335.00 P00%0RCL261009P00335000
330.00 P00%0RCL261009P00330000
325.00 P53.700%201008-31RCL261009P00325000
320.00 P00%0RCL261009P00320000
315.00 P00%0RCL261009P00315000
310.00 P00%0RCL261009P00310000
305.00 P00%0RCL261009P00305000
300.00 P36.70+16.14%3409-01RCL261009P00300000
295.00 P26.400%1108-31RCL261009P00295000
290.00 P62.50+66.71%51309-23RCL261009P00290000
285.00 P58.15+73.48%6309-23RCL261009P00285000
280.00 P18.900%2209-08RCL261009P00280000
275.00 P47.73+117.75%3309-23RCL261009P00275000
272.50 P00%0RCL261009P00272500
270.00 P28.25+20.52%93909-22RCL261009P00270000
267.50 P34.250%101009-22RCL261009P00267500
265.00 P26.75-24.26%52009-24RCL261009P00265000
262.50 P00%0RCL261009P00262500
260.00 P27.000.00%12009-24RCL261009P00260000
257.50 P13.11+2.42%10509-22RCL261009P00257500
255.00 P20.73-28.10%32809-24RCL261009P00255000
252.50 P8.40-8.20%11109-22RCL261009P00252500
250.00 P14.07-35.90%49009-24RCL261009P00250000
247.50 P16.59-22.66%31309-24RCL261009P00247500
245.00 P10.90-39.28%32909-24RCL261009P00245000
242.50 P9.30-15.61%4509-24RCL261009P00242500
240.00 P8.15-47.62%739409-24RCL261009P00240000
237.50 P16.95+109.26%2409-23RCL261009P00237500
235.00 P6.50-41.70%347009-24RCL261009P00235000
232.50 P5.350%101009-24RCL261009P00232500
230.00 P4.60-45.56%486809-24RCL261009P00230000
227.50 P3.65-54.38%81709-24RCL261009P00227500
225.00 P2.90-59.72%93609-24RCL261009P00225000
222.50 P4.100%111009-24RCL261009P00222500
220.00 P1.85-59.78%83109-24RCL261009P00220000
217.50 P00%0RCL261009P00217500
215.00 P2.00-41.69%54409-24RCL261009P00215000
212.50 P00%0RCL261009P00212500
210.00 P1.30-42.22%23709-24RCL261009P00210000
207.50 P1.360%9909-24RCL261009P00207500
205.00 P1.27-3.79%91209-24RCL261009P00205000
202.50 P00%0RCL261009P00202500
200.00 P0.86-62.61%2409-24RCL261009P00200000
195.00 P1.650%2209-23RCL261009P00195000
190.00 P1.10-29.03%4609-24RCL261009P00190000
185.00 P0.700%6609-23RCL261009P00185000
180.00 P0.630%6609-23RCL261009P00180000
175.00 P00%0RCL261009P00175000
170.00 P00%0RCL261009P00170000
165.00 P00%0RCL261009P00165000
160.00 P00%0RCL261009P00160000
155.00 P00%0RCL261009P00155000


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