Dark

RCL
Royal Caribbean Group
stock NYSE

At Close

Jul 17, 2026 3:59:58 PM EDT

287.02USD-2.358%(-6.93)2,357,187

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 17, 2026 9:26:30 AM EDT

286.86USD-2.412%(-7.09)5,698

After-hours

Jul 17, 2026 4:10:30 PM EDT

286.96USD-0.021%(-0.06)433,350

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Jul 17, 2026 Jul 24, 2026 Jul 31, 2026 Aug 7, 2026 Aug 14, 2026 Aug 21, 2026 Sep 18, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Jun 17, 2027 Jan 21, 2028

ITM/OTM for Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
2,734	6,271	1,012	9,882

RCL Jan 15, 2027 Exp. - Volume by Strike

Puts

Calls

RCL Jan 15, 2027 Exp. - Open Interest by Strike

Puts

Calls

RCL Jan 15, 2027 Exp. - Max Pain @ $250.00

Puts

Calls

RCL Jan 15, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
520 C	2.40	-42.86%	10	448	07-06	RCL270115C00520000
500 C	3.00	+20.00%	1	128	07-15	RCL270115C00500000
490 C	3.00	-30.23%	2	31	07-14	RCL270115C00490000
480 C	3.76	-19.83%	1	49	07-07	RCL270115C00480000
470 C	10.00	-42.53%	2	13	06-24	RCL270115C00470000
460 C	8.00	+81.41%	10	32	06-12	RCL270115C00460000
450 C	5.48	+19.13%	5	60	07-15	RCL270115C00450000
440 C	6.70	-31.63%	1	101	07-06	RCL270115C00440000
430 C	5.90	-47.32%	4	91	07-14	RCL270115C00430000
420 C	8.02	+16.23%	2	122	07-15	RCL270115C00420000
410 C	7.50	-9.64%	4	236	07-14	RCL270115C00410000
400 C	9.80	+10.11%	1	374	07-15	RCL270115C00400000
390 C	11.10	-5.13%	4	245	07-16	RCL270115C00390000
380 C	12.40	+0.81%	6	330	07-16	RCL270115C00380000
370 C	13.90	+0.72%	6	962	07-16	RCL270115C00370000
360 C	15.61	-15.62%	4	342	07-14	RCL270115C00360000
350 C	19.70	+8.24%	6	352	07-16	RCL270115C00350000
340 C	22.60	-4.88%	1	251	07-16	RCL270115C00340000
330 C	25.60	0.00%	6	1,189	07-16	RCL270115C00330000
320 C	29.00	+0.35%	1	292	07-16	RCL270115C00320000
310 C	31.90	+11.15%	2	188	07-16	RCL270115C00310000
300 C	33.95	-5.96%	1	276	07-14	RCL270115C00300000
290 C	44.82	+14.63%	3	159	07-13	RCL270115C00290000
280 C	50.01	+9.55%	1	147	07-13	RCL270115C00280000
270 C	46.30	+4.59%	1	309	07-08	RCL270115C00270000
260 C	55.90	-31.83%	11	129	07-06	RCL270115C00260000
250 C	65.90	+8.57%	2	364	07-13	RCL270115C00250000
240 C	70.10	0.00%	1	108	07-09	RCL270115C00240000
230 C	100.75	+25.00%	5	68	06-17	RCL270115C00230000
220 C	102.00	-3.68%	1	45	06-22	RCL270115C00220000
210 C	84.00	-4.55%	1	46	06-08	RCL270115C00210000
200 C	99.50	-23.93%	1	52	07-06	RCL270115C00200000
195 C	68.15	-22.64%	37	51	05-19	RCL270115C00195000
190 C	108.60	-6.14%	1	53	07-13	RCL270115C00190000
185 C	112.10	-5.16%	2	788	07-06	RCL270115C00185000
180 C	116.40	-4.43%	1	19	07-06	RCL270115C00180000
175 C	119.76	+1.49%	3	64	07-10	RCL270115C00175000
170 C	150.10	-1.90%	1	15	06-18	RCL270115C00170000
165 C	98.45	-18.74%	1	114	05-18	RCL270115C00165000
160 C	134.85	-11.51%	1	6	06-05	RCL270115C00160000
155 C	180.68	+1.47%	1	4	09-22	RCL270115C00155000
150 C	142.60	+19.23%	2	54	07-10	RCL270115C00150000
145 C	222.80	+19.27%	1	3	09-04	RCL270115C00145000
140 C	157.80	+38.12%	1	23	07-13	RCL270115C00140000
135 C	126.00	-4.94%	30	9	11-19	RCL270115C00135000
130 C	140.00	+5.82%	40	51	11-24	RCL270115C00130000
125 C	197.90	+6.46%	1	78	06-25	RCL270115C00125000
120 C	144.70	+6.30%	2	6	05-13	RCL270115C00120000
115 C	173.60	+27.31%	1	6	06-03	RCL270115C00115000
110 C	178.26	-5.93%	10	83	07-14	RCL270115C00110000
105 C	214.70	+27.55%	1	4	06-26	RCL270115C00105000
100 C	189.35	-16.95%	6	13	03-10	RCL270115C00100000
95 C	200.90	+3.99%	2	7	07-13	RCL270115C00095000
90 C	198.00	+4.71%	1	14	07-10	RCL270115C00090000
85 C	222.43	-4.99%	1	1	07-01	RCL270115C00085000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
520 P	207.00	-10.81%	1	2	06-15	RCL270115P00520000
500 P	193.50	-8.90%	1	2	06-17	RCL270115P00500000
490 P	195.70	+17.34%	1	1	04-08	RCL270115P00490000
480 P	167.93	-0.57%	1	1	02-26	RCL270115P00480000
470 P	159.00	-25.21%	1	1	06-16	RCL270115P00470000
460 P	167.80	0%	2	2	04-08	RCL270115P00460000
450 P	113.56	-2.94%	1	1	02-10	RCL270115P00450000
440 P	171.00	0%	1	1	06-10	RCL270115P00440000
430 P	98.35	+0.82%	11	3	08-29	RCL270115P00430000
420 P	139.00	+33.14%	2	11	07-07	RCL270115P00420000
410 P	134.70	+32.32%	3	37	07-07	RCL270115P00410000
400 P	92.00	-14.10%	1	9	06-29	RCL270115P00400000
390 P	79.20	-18.27%	2	16	06-25	RCL270115P00390000
380 P	106.50	+42.38%	1	17	07-08	RCL270115P00380000
370 P	84.70	+18.79%	1	22	07-02	RCL270115P00370000
360 P	71.30	-1.11%	6	101	07-01	RCL270115P00360000
350 P	72.10	+27.84%	2	94	07-02	RCL270115P00350000
340 P	66.50	-0.89%	3	85	07-16	RCL270115P00340000
330 P	58.80	+30.38%	15	108	07-02	RCL270115P00330000
320 P	56.84	+11.23%	2	63	07-06	RCL270115P00320000
310 P	49.00	+2.51%	2	121	07-16	RCL270115P00310000
300 P	46.00	+11.11%	11	138	07-14	RCL270115P00300000
290 P	36.50	-8.98%	6	176	07-16	RCL270115P00290000
280 P	31.60	+0.96%	3	347	07-16	RCL270115P00280000
270 P	27.20	-1.09%	1	306	07-16	RCL270115P00270000
260 P	24.68	+12.69%	2	451	07-15	RCL270115P00260000
250 P	19.90	+3.70%	5	408	07-16	RCL270115P00250000
240 P	16.10	-6.94%	2	443	07-15	RCL270115P00240000
230 P	13.60	+23.64%	5	387	07-02	RCL270115P00230000
220 P	11.73	-6.08%	1	846	07-15	RCL270115P00220000
210 P	9.70	-16.88%	1	391	07-10	RCL270115P00210000
200 P	7.90	-17.28%	1	550	07-10	RCL270115P00200000
195 P	7.13	+0.42%	2	475	07-15	RCL270115P00195000
190 P	6.06	-3.81%	2	139	07-15	RCL270115P00190000
185 P	6.03	+5.79%	1	125	07-15	RCL270115P00185000
180 P	4.36	-22.14%	61	181	06-24	RCL270115P00180000
175 P	4.21	-22.04%	1	181	06-24	RCL270115P00175000
170 P	4.48	+1.82%	1	88	07-13	RCL270115P00170000
165 P	11.20	+39.65%	2	57	05-20	RCL270115P00165000
160 P	3.10	0.00%	10	88	06-24	RCL270115P00160000
155 P	3.68	-18.22%	1	22	06-15	RCL270115P00155000
150 P	2.30	-9.09%	1	157	07-01	RCL270115P00150000
145 P	4.50	-12.96%	2	40	06-01	RCL270115P00145000
140 P	2.01	-20.55%	2	54	07-16	RCL270115P00140000
135 P	2.00	-4.76%	2	1,140	06-23	RCL270115P00135000
130 P	1.80	+6.51%	1	295	07-08	RCL270115P00130000
125 P	1.70	-15.00%	1	25	06-18	RCL270115P00125000
120 P	1.60	+6.67%	10	143	07-08	RCL270115P00120000
115 P	2.44	-7.92%	1	20	04-17	RCL270115P00115000
110 P	0.70	-68.89%	4	225	06-22	RCL270115P00110000
105 P	1.00	-13.04%	1	1,058	07-15	RCL270115P00105000
100 P	0.70	-26.32%	1	35	06-26	RCL270115P00100000
95 P	0.82	-56.38%	11	24	06-17	RCL270115P00095000
90 P	1.05	-36.36%	1	1,055	06-05	RCL270115P00090000
85 P	0.65	-18.75%	1	126	07-02	RCL270115P00085000

document.getElementById("j77CBp").onerror = function(){this.style.display='none';}; .dark-mode .WLTXdS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WLTXdS{ color: #333333; background-color: white; border: 2px solid #333333; }RCLRoyal Caribbean Groupstock NYSE

RCL Jan 15, 2027 Exp. - Open Interest by Strike

RCL Jan 15, 2027 Exp. - Max Pain @ $250.00

RCL
Royal Caribbean Group
stock NYSE