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 30, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
212755163393


RCL Oct 30, 2026 Exp. - Volume by Strike
Puts
Calls

RCL Oct 30, 2026 Exp. - Open Interest by Strike

Puts
Calls

RCL Oct 30, 2026 Exp. - Max Pain @ $240.00

Puts
Calls


RCL Oct 30, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
390 C00%0RCL261030C00390000
385 C00%0RCL261030C00385000
380 C00%0RCL261030C00380000
375 C00%0RCL261030C00375000
370 C00%0RCL261030C00370000
365 C00%0RCL261030C00365000
360 C00%0RCL261030C00360000
355 C00%0RCL261030C00355000
350 C00%0RCL261030C00350000
345 C00%0RCL261030C00345000
340 C00%0RCL261030C00340000
335 C00%0RCL261030C00335000
330 C1.45+45.00%1209-11RCL261030C00330000
325 C00%0RCL261030C00325000
320 C1.250%6609-22RCL261030C00320000
315 C00%0RCL261030C00315000
310 C00%0RCL261030C00310000
305 C00%0RCL261030C00305000
300 C1.61+53.33%83109-24RCL261030C00300000
295 C2.40-53.03%3609-21RCL261030C00295000
290 C0.90-82.00%12509-23RCL261030C00290000
285 C2.30+21.05%1709-24RCL261030C00285000
280 C2.95+59.46%33509-24RCL261030C00280000
275 C4.75+111.11%13609-24RCL261030C00275000
270 C4.10+95.24%2909-24RCL261030C00270000
265 C6.43+60.75%71909-24RCL261030C00265000
260 C8.15+114.47%432209-24RCL261030C00260000
255 C8.25+48.65%3809-24RCL261030C00255000
250 C12.24+81.33%324109-24RCL261030C00250000
245 C10.86+31.64%13809-24RCL261030C00245000
240 C16.20+74.19%181009-24RCL261030C00240000
235 C19.70+109.57%3909-24RCL261030C00235000
230 C21.33+47.10%21509-24RCL261030C00230000
225 C23.60+36.81%514809-24RCL261030C00225000
220 C28.50+58.33%22409-24RCL261030C00220000
215 C00%0RCL261030C00215000
210 C25.29-35.97%1209-23RCL261030C00210000
205 C00%0RCL261030C00205000
200 C44.48+11.20%2309-24RCL261030C00200000
195 C00%0RCL261030C00195000
190 C65.000%1109-14RCL261030C00190000
185 C00%0RCL261030C00185000
180 C00%0RCL261030C00180000
175 C00%0RCL261030C00175000
170 C00%0RCL261030C00170000
165 C00%0RCL261030C00165000
160 C00%0RCL261030C00160000
155 C00%0RCL261030C00155000
Puts
StrikePriceChangeVolOILastContract Name
390 P00%0RCL261030P00390000
385 P00%0RCL261030P00385000
380 P00%0RCL261030P00380000
375 P00%0RCL261030P00375000
370 P00%0RCL261030P00370000
365 P00%0RCL261030P00365000
360 P00%0RCL261030P00360000
355 P00%0RCL261030P00355000
350 P00%0RCL261030P00350000
345 P00%0RCL261030P00345000
340 P00%0RCL261030P00340000
335 P104.600%1009-23RCL261030P00335000
330 P00%0RCL261030P00330000
325 P00%0RCL261030P00325000
320 P00%0RCL261030P00320000
315 P00%0RCL261030P00315000
310 P00%0RCL261030P00310000
305 P00%0RCL261030P00305000
300 P73.25+48.88%3309-23RCL261030P00300000
295 P00%0RCL261030P00295000
290 P57.28-1.80%3909-24RCL261030P00290000
285 P58.55+43.15%61309-23RCL261030P00285000
280 P54.10+52.82%61109-23RCL261030P00280000
275 P48.730%4409-23RCL261030P00275000
270 P46.65+82.58%3309-23RCL261030P00270000
265 P30.70-21.68%11509-24RCL261030P00265000
260 P36.36+125.70%44609-23RCL261030P00260000
255 P19.20+9.40%31609-22RCL261030P00255000
250 P19.37-37.09%72209-24RCL261030P00250000
245 P24.70+179.73%212109-23RCL261030P00245000
240 P17.75-13.63%54909-24RCL261030P00240000
235 P10.80-39.33%34709-24RCL261030P00235000
230 P9.53-38.52%23909-24RCL261030P00230000
225 P8.24-34.86%43009-24RCL261030P00225000
220 P6.50-28.57%134209-24RCL261030P00220000
215 P7.50+114.29%31409-23RCL261030P00215000
210 P3.76-42.15%132609-24RCL261030P00210000
205 P4.10-24.07%21509-24RCL261030P00205000
200 P2.30-43.90%63409-24RCL261030P00200000
195 P2.45-14.04%42509-24RCL261030P00195000
190 P2.20+41.94%151609-23RCL261030P00190000
185 P0.90-50.82%132309-24RCL261030P00185000
180 P1.30-48.41%101509-23RCL261030P00180000
175 P0.90-62.50%111409-23RCL261030P00175000
170 P0.700%4409-23RCL261030P00170000
165 P00%0RCL261030P00165000
160 P00%0RCL261030P00160000
155 P00%0RCL261030P00155000


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