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 Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
3113,8189,84810,551


RCL Dec 18, 2026 Exp. - Volume by Strike
Puts
Calls

RCL Dec 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

RCL Dec 18, 2026 Exp. - Max Pain @ $280.00

Puts
Calls


RCL Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
520 C0.74-52.26%11108-11RCL261218C00520000
510 C0.05-98.91%1509-08RCL261218C00510000
500 C0.26-87.91%1808-26RCL261218C00500000
490 C2.00-27.27%11207-09RCL261218C00490000
480 C1.80-16.28%1507-28RCL261218C00480000
470 C0.57-67.05%1508-28RCL261218C00470000
460 C0.10-75.61%11009-16RCL261218C00460000
450 C0.80-62.79%21608-27RCL261218C00450000
440 C0.08-92.73%110709-24RCL261218C00440000
430 C0.52-67.09%41609-23RCL261218C00430000
420 C0.15-59.46%11709-23RCL261218C00420000
410 C3.70-19.57%28308-17RCL261218C00410000
400 C0.30-76.92%67409-18RCL261218C00400000
390 C0.30-62.50%1220209-17RCL261218C00390000
380 C0.40-61.90%631409-22RCL261218C00380000
370 C0.80+14.29%1021409-22RCL261218C00370000
360 C0.65-31.58%1014909-22RCL261218C00360000
350 C1.30+128.07%422109-24RCL261218C00350000
340 C0.85-48.48%321309-23RCL261218C00340000
330 C1.91+91.00%329509-24RCL261218C00330000
320 C2.84+77.50%713409-24RCL261218C00320000
310 C3.80+79.25%221609-24RCL261218C00310000
300 C4.80+60.00%7226409-24RCL261218C00300000
290 C6.00+57.89%239009-24RCL261218C00290000
280 C8.14+62.80%421209-24RCL261218C00280000
270 C11.10+60.87%1824309-24RCL261218C00270000
260 C13.80+48.39%3412809-24RCL261218C00260000
250 C17.42+45.17%6725409-24RCL261218C00250000
240 C21.90+41.29%188009-24RCL261218C00240000
230 C26.81+25.28%155209-24RCL261218C00230000
220 C32.77+23.66%54909-24RCL261218C00220000
210 C42.00+36.81%31009-24RCL261218C00210000
200 C47.52+38.87%153909-24RCL261218C00200000
195 C51.85+8.63%1209-24RCL261218C00195000
190 C53.20+14.41%22409-24RCL261218C00190000
185 C53.90+11.36%21209-24RCL261218C00185000
180 C53.02-64.45%1409-23RCL261218C00180000
175 C124.77+30.51%1106-03RCL261218C00175000
170 C146.20+22.34%1307-28RCL261218C00170000
165 C143.200%1107-28RCL261218C00165000
160 C159.85+28.82%1107-31RCL261218C00160000
155 C152.51+16.92%1307-28RCL261218C00155000
150 C105.10-41.05%1409-17RCL261218C00150000
145 C182.90+36.97%1107-29RCL261218C00145000
140 C00%0RCL261218C00140000
135 C90.80-52.21%2209-23RCL261218C00135000
130 C112.35-42.33%21909-24RCL261218C00130000
125 C112.00+0.57%1409-24RCL261218C00125000
Puts
StrikePriceChangeVolOILastContract Name
520 P00%0RCL261218P00520000
510 P00%0RCL261218P00510000
500 P227.400%1103-18RCL261218P00500000
490 P217.70+30.36%1103-18RCL261218P00490000
480 P200.100%2203-17RCL261218P00480000
470 P190.650%1103-17RCL261218P00470000
460 P166.900%1107-28RCL261218P00460000
450 P139.500%1106-16RCL261218P00450000
440 P155.000%1107-10RCL261218P00440000
430 P145.50-1.36%2407-10RCL261218P00430000
420 P186.70+30.56%1109-24RCL261218P00420000
410 P112.35+17.64%1202-19RCL261218P00410000
400 P117.000%1107-14RCL261218P00400000
390 P00%0RCL261218P00390000
380 P105.00-22.96%1207-08RCL261218P00380000
370 P116.60+54.50%241609-17RCL261218P00370000
360 P62.80+14.18%21607-30RCL261218P00360000
350 P90.36+73.77%12509-11RCL261218P00350000
340 P63.00+14.86%74008-28RCL261218P00340000
330 P82.40+21.32%108209-18RCL261218P00330000
320 P63.91+31.21%13609-22RCL261218P00320000
310 P77.07+20.40%213909-24RCL261218P00310000
300 P60.10-18.04%9013709-24RCL261218P00300000
290 P53.85-10.01%423709-24RCL261218P00290000
280 P45.10-19.46%22,72209-24RCL261218P00280000
270 P42.30-6.83%622809-24RCL261218P00270000
260 P39.60+23.25%128409-23RCL261218P00260000
250 P28.20-8.53%15,86809-24RCL261218P00250000
240 P21.11-17.02%373209-24RCL261218P00240000
230 P15.50-24.02%1425209-24RCL261218P00230000
220 P12.00-18.81%157,06709-24RCL261218P00220000
210 P8.10-25.00%5339109-24RCL261218P00210000
200 P5.80-23.68%3739009-24RCL261218P00200000
195 P4.50-32.84%1410009-24RCL261218P00195000
190 P4.60-11.54%95209-24RCL261218P00190000
185 P3.00-25.00%58609-24RCL261218P00185000
180 P2.25-35.71%1512409-24RCL261218P00180000
175 P1.95-29.86%24709-24RCL261218P00175000
170 P1.830.00%12909-23RCL261218P00170000
165 P2.01+44.60%11409-23RCL261218P00165000
160 P1.44+2.86%103709-24RCL261218P00160000
155 P0.56-86.00%61909-14RCL261218P00155000
150 P0.70+14.75%6010409-23RCL261218P00150000
145 P0.52-35.00%113709-24RCL261218P00145000
140 P0.43-71.33%56309-23RCL261218P00140000
135 P0.36-87.00%3509-23RCL261218P00135000
130 P0.85-15.00%1012907-27RCL261218P00130000
125 P0.150.00%72077308-31RCL261218P00125000


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