Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

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 16, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,3603,5811,2542,232


RCL Oct 16, 2026 Exp. - Volume by Strike
Puts
Calls

RCL Oct 16, 2026 Exp. - Open Interest by Strike

Puts
Calls

RCL Oct 16, 2026 Exp. - Max Pain @ $240.00

Puts
Calls


RCL Oct 16, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
480.00 C0.020%13013009-23RCL261016C00480000
470.00 C00%0RCL261016C00470000
460.00 C00%0RCL261016C00460000
450.00 C00%0RCL261016C00450000
440.00 C00%0RCL261016C00440000
430.00 C00%0RCL261016C00430000
420.00 C00%0RCL261016C00420000
410.00 C00%0RCL261016C00410000
400.00 C0.180%1108-28RCL261016C00400000
390.00 C0.05-90.57%1109-15RCL261016C00390000
380.00 C0.20-86.30%2408-31RCL261016C00380000
370.00 C0.35-57.32%1208-31RCL261016C00370000
360.00 C0.08-20.00%12009-23RCL261016C00360000
350.00 C0.57+850.00%25109-24RCL261016C00350000
340.00 C1.89+575.00%11409-22RCL261016C00340000
330.00 C0.48+380.00%13509-22RCL261016C00330000
320.00 C0.050.00%312409-24RCL261016C00320000
315.00 C00%0RCL261016C00315000
310.00 C0.10-16.67%2023909-23RCL261016C00310000
305.00 C0.490%5509-22RCL261016C00305000
300.00 C0.28+366.67%14563709-24RCL261016C00300000
295.00 C0.39-67.50%4409-23RCL261016C00295000
290.00 C0.42+5.00%520409-24RCL261016C00290000
285.00 C0.65-67.50%41309-23RCL261016C00285000
280.00 C0.93+86.00%918109-24RCL261016C00280000
275.00 C1.40+2,700.00%1815109-24RCL261016C00275000
272.50 C3.000%2209-21RCL261016C00272500
270.00 C2.20+158.82%627309-24RCL261016C00270000
267.50 C1.67-55.23%1309-24RCL261016C00267500
265.00 C2.85+42.50%125909-24RCL261016C00265000
262.50 C2.70-51.79%141409-22RCL261016C00262500
260.00 C3.66+136.13%5677409-24RCL261016C00260000
257.50 C4.70+38.24%241909-24RCL261016C00257500
255.00 C4.95+10.00%303309-24RCL261016C00255000
252.50 C6.75+222.97%318809-24RCL261016C00252500
250.00 C6.71+103.33%17435509-24RCL261016C00250000
247.50 C3.000%1109-23RCL261016C00247500
245.00 C8.60+120.51%124409-24RCL261016C00245000
242.50 C9.65+112.09%333309-24RCL261016C00242500
240.00 C10.10+64.23%12829109-24RCL261016C00240000
237.50 C11.83+93.62%10911909-24RCL261016C00237500
235.00 C14.07+71.59%22329309-24RCL261016C00235000
232.50 C12.700%1109-22RCL261016C00232500
230.00 C16.17+54.00%56252609-24RCL261016C00230000
227.50 C12.000%571809-23RCL261016C00227500
225.00 C17.64+38.90%31509-24RCL261016C00225000
222.50 C00%0RCL261016C00222500
220.00 C19.03+18.94%314309-24RCL261016C00220000
217.50 C00%0RCL261016C00217500
215.00 C29.00+59.52%11209-24RCL261016C00215000
212.50 C00%0RCL261016C00212500
210.00 C32.550%4209-24RCL261016C00210000
207.50 C00%0RCL261016C00207500
205.00 C00%0RCL261016C00205000
202.50 C00%0RCL261016C00202500
200.00 C37.80+27.40%1109-24RCL261016C00200000
195.00 C55.900%1109-22RCL261016C00195000
190.00 C00%0RCL261016C00190000
185.00 C65.600%1109-22RCL261016C00185000
180.00 C00%0RCL261016C00180000
175.00 C75.400%6409-22RCL261016C00175000
170.00 C00%0RCL261016C00170000
165.00 C00%0RCL261016C00165000
160.00 C00%0RCL261016C00160000
Puts
StrikePriceChangeVolOILastContract Name
480.00 P00%0RCL261016P00480000
470.00 P00%0RCL261016P00470000
460.00 P00%0RCL261016P00460000
450.00 P00%0RCL261016P00450000
440.00 P00%0RCL261016P00440000
430.00 P00%0RCL261016P00430000
420.00 P183.000%1009-23RCL261016P00420000
410.00 P145.000%1109-08RCL261016P00410000
400.00 P135.000%1109-08RCL261016P00400000
390.00 P00%0RCL261016P00390000
380.00 P00%0RCL261016P00380000
370.00 P00%0RCL261016P00370000
360.00 P00%0RCL261016P00360000
350.00 P00%0RCL261016P00350000
340.00 P00%0RCL261016P00340000
330.00 P00%0RCL261016P00330000
320.00 P66.60+1.60%42209-17RCL261016P00320000
315.00 P00%0RCL261016P00315000
310.00 P62.12+8.22%5709-18RCL261016P00310000
305.00 P00%0RCL261016P00305000
300.00 P42.50-11.46%110709-22RCL261016P00300000
295.00 P00%0RCL261016P00295000
290.00 P64.26+19.44%2409-23RCL261016P00290000
285.00 P00%0RCL261016P00285000
280.00 P39.90-20.52%29309-24RCL261016P00280000
275.00 P28.000%2209-21RCL261016P00275000
272.50 P00%0RCL261016P00272500
270.00 P31.00-25.30%611409-24RCL261016P00270000
267.50 P00%0RCL261016P00267500
265.00 P32.000%1109-23RCL261016P00265000
262.50 P00%0RCL261016P00262500
260.00 P21.82-40.87%326709-24RCL261016P00260000
257.50 P26.08-12.42%111109-24RCL261016P00257500
255.00 P19.14-41.41%6909-24RCL261016P00255000
252.50 P26.25+188.46%1309-23RCL261016P00252500
250.00 P15.82-30.77%1053009-24RCL261016P00250000
247.50 P22.80+300.00%43609-23RCL261016P00247500
245.00 P14.30-29.21%16609-24RCL261016P00245000
242.50 P11.70+133.07%144609-24RCL261016P00242500
240.00 P10.20-37.50%1354009-24RCL261016P00240000
237.50 P8.09-43.27%185309-24RCL261016P00237500
235.00 P7.50-48.63%128109-24RCL261016P00235000
232.50 P6.10-51.70%131409-24RCL261016P00232500
230.00 P6.38-39.47%3025109-24RCL261016P00230000
227.50 P4.92-57.22%223809-24RCL261016P00227500
225.00 P3.80-50.00%145109-24RCL261016P00225000
222.50 P00%0RCL261016P00222500
220.00 P2.80-49.09%3038309-24RCL261016P00220000
217.50 P3.170%151509-24RCL261016P00217500
215.00 P2.15-46.91%206009-24RCL261016P00215000
212.50 P00%0RCL261016P00212500
210.00 P1.70-39.50%811809-24RCL261016P00210000
207.50 P00%0RCL261016P00207500
205.00 P1.35-32.50%1130709-24RCL261016P00205000
202.50 P00%0RCL261016P00202500
200.00 P0.60-55.56%174709-24RCL261016P00200000
195.00 P0.52-50.94%273409-24RCL261016P00195000
190.00 P0.60-48.72%16416709-23RCL261016P00190000
185.00 P00%0RCL261016P00185000
180.00 P0.700%2209-15RCL261016P00180000
175.00 P0.200%101009-01RCL261016P00175000
170.00 P0.390%141009-23RCL261016P00170000
165.00 P0.490%4409-23RCL261016P00165000
160.00 P0.230%1109-09RCL261016P00160000


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