Dark

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 ChainHistoricalExchangesShortsMore

Expiration Dates

ITM/OTM for Nov 20, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
493	7,201	1,011	1,415

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
480 C	0	0%	0			RCL261120C00480000
470 C	1.40	0%	1	1	08-10	RCL261120C00470000
460 C	0.05	-96.55%	1	2	09-08	RCL261120C00460000
450 C	0.05	0%	1	1	09-08	RCL261120C00450000
440 C	0	0%	0			RCL261120C00440000
430 C	0	0%	0			RCL261120C00430000
420 C	0	0%	0			RCL261120C00420000
410 C	3.30	0%	1	1	08-11	RCL261120C00410000
400 C	0	0%	0			RCL261120C00400000
390 C	0.50	-65.52%	1	2	09-15	RCL261120C00390000
380 C	1.01	-69.39%	4	5	08-31	RCL261120C00380000
370 C	0.47	-82.59%	1	3	09-15	RCL261120C00370000
360 C	0.54	-64.00%	2	14	09-16	RCL261120C00360000
350 C	0.45	-40.79%	16	72	09-22	RCL261120C00350000
340 C	0.55	-52.17%	11	54	09-22	RCL261120C00340000
330 C	0.67	-32.32%	2	739	09-23	RCL261120C00330000
320 C	1.30	+36.84%	9	67	09-24	RCL261120C00320000
310 C	2.15	+53.57%	35	70	09-24	RCL261120C00310000
300 C	3.00	+66.67%	28	284	09-24	RCL261120C00300000
290 C	4.10	+49.09%	18	101	09-24	RCL261120C00290000
280 C	5.65	+62.82%	17	2,276	09-24	RCL261120C00280000
270 C	7.36	+51.75%	26	2,638	09-24	RCL261120C00270000
260 C	10.37	+52.50%	12	549	09-24	RCL261120C00260000
250 C	14.00	+40.00%	116	322	09-24	RCL261120C00250000
240 C	19.34	+49.92%	36	98	09-24	RCL261120C00240000
230 C	25.00	+38.89%	18	324	09-24	RCL261120C00230000
220 C	31.60	+44.95%	14	23	09-24	RCL261120C00220000
210 C	27.80	-48.52%	3	3	09-23	RCL261120C00210000
200 C	36.50	-9.99%	1	7	09-23	RCL261120C00200000
195 C	67.00	0%	1	1	09-10	RCL261120C00195000
190 C	59.00	0%	2	2	09-22	RCL261120C00190000
185 C	96.00	0%	62	31	08-28	RCL261120C00185000
180 C	64.00	0%	1	1	09-22	RCL261120C00180000
175 C	55.00	-11.29%	2	3	09-23	RCL261120C00175000
170 C	0	0%	0			RCL261120C00170000
165 C	0	0%	0			RCL261120C00165000
160 C	0	0%	0			RCL261120C00160000
155 C	0	0%	0			RCL261120C00155000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
480 P	0	0%	0			RCL261120P00480000
470 P	0	0%	0			RCL261120P00470000
460 P	0	0%	0			RCL261120P00460000
450 P	0	0%	0			RCL261120P00450000
440 P	175.00	0%	1	1	09-08	RCL261120P00440000
430 P	165.00	0%	1	1	09-08	RCL261120P00430000
420 P	155.00	0%	1	1	09-08	RCL261120P00420000
410 P	145.00	0%	1	1	09-08	RCL261120P00410000
400 P	0	0%	0			RCL261120P00400000
390 P	0	0%	0			RCL261120P00390000
380 P	0	0%	0			RCL261120P00380000
370 P	0	0%	0			RCL261120P00370000
360 P	0	0%	0			RCL261120P00360000
350 P	0	0%	0			RCL261120P00350000
340 P	82.65	0%	3	3	09-10	RCL261120P00340000
330 P	66.20	0%	7	7	09-01	RCL261120P00330000
320 P	74.00	+10.94%	17	25	09-22	RCL261120P00320000
310 P	51.23	+45.33%	1	11	09-03	RCL261120P00310000
300 P	73.41	+33.47%	7	131	09-23	RCL261120P00300000
290 P	52.45	-17.40%	3	252	09-24	RCL261120P00290000
280 P	56.00	+58.06%	13	59	09-23	RCL261120P00280000
270 P	44.50	+9.07%	16	106	09-23	RCL261120P00270000
260 P	32.70	-11.91%	1	135	09-24	RCL261120P00260000
250 P	23.00	-26.00%	30	278	09-24	RCL261120P00250000
240 P	17.00	-28.12%	4	141	09-24	RCL261120P00240000
230 P	12.45	-27.19%	28	213	09-24	RCL261120P00230000
220 P	9.10	-20.32%	14	199	09-24	RCL261120P00220000
210 P	6.30	-22.41%	15	292	09-24	RCL261120P00210000
200 P	4.10	-25.45%	28	343	09-24	RCL261120P00200000
195 P	2.84	-36.89%	5	38	09-24	RCL261120P00195000
190 P	2.36	-39.49%	4	16	09-24	RCL261120P00190000
185 P	2.11	-30.59%	7	18	09-24	RCL261120P00185000
180 P	2.34	+31.46%	17	26	09-23	RCL261120P00180000
175 P	1.45	+130.16%	1	8	09-22	RCL261120P00175000
170 P	1.15	+21.05%	5	38	09-24	RCL261120P00170000
165 P	1.50	+21.95%	28	50	09-23	RCL261120P00165000
160 P	0.61	-18.67%	10	19	09-24	RCL261120P00160000
155 P	0.46	-29.23%	10	14	09-24	RCL261120P00155000

document.getElementById("vCS7RC").onerror = function(){this.style.display='none';}; .dark-mode .fk4Hxj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fk4Hxj{ color: #333333; background-color: white; border: 2px solid #333333; }RCLRoyal Caribbean Groupstock NYSE