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 Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,96111,1703,1578,963


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
StrikePriceChangeVolOILastContract Name
520 C0.97+31.08%245009-24RCL270115C00520000
500 C0.01-96.00%312409-18RCL270115C00500000
490 C0.31-93.28%13009-01RCL270115C00490000
480 C0.10-50.00%54509-23RCL270115C00480000
470 C1.10-64.52%203208-21RCL270115C00470000
460 C8.00+81.41%103206-12RCL270115C00460000
450 C0.69-63.68%26208-31RCL270115C00450000
440 C0.40-46.67%110109-09RCL270115C00440000
430 C0.20-60.00%312309-18RCL270115C00430000
420 C0.51-53.64%112209-15RCL270115C00420000
410 C1.34-22.54%224809-24RCL270115C00410000
400 C0.33+32.00%338909-23RCL270115C00400000
390 C0.70-23.91%321809-18RCL270115C00390000
380 C0.90-26.23%138309-18RCL270115C00380000
370 C1.30+128.07%454409-24RCL270115C00370000
360 C1.50+50.00%132409-24RCL270115C00360000
350 C2.15+168.75%249009-24RCL270115C00350000
340 C2.10+20.00%127009-24RCL270115C00340000
330 C3.20+56.10%41,14909-24RCL270115C00330000
320 C2.60-7.14%3828409-23RCL270115C00320000
310 C5.02+56.88%1813,24209-24RCL270115C00310000
300 C6.72+46.09%1444109-24RCL270115C00300000
290 C7.90+45.49%1126309-24RCL270115C00290000
280 C10.32+37.60%1024009-24RCL270115C00280000
270 C12.46+25.48%1365609-24RCL270115C00270000
260 C16.80+47.37%3329209-24RCL270115C00260000
250 C19.59+27.21%25061609-24RCL270115C00250000
240 C23.90+32.78%6317109-24RCL270115C00240000
230 C31.00+40.46%88709-24RCL270115C00230000
220 C36.75+43.55%48709-24RCL270115C00220000
210 C41.46+28.36%15809-24RCL270115C00210000
200 C50.38+27.71%56209-24RCL270115C00200000
195 C38.00-35.81%24809-23RCL270115C00195000
190 C41.70-38.22%25509-23RCL270115C00190000
185 C74.40-43.69%179009-16RCL270115C00185000
180 C59.89-35.32%52009-24RCL270115C00180000
175 C54.86-33.38%46909-23RCL270115C00175000
170 C68.30+17.76%26209-24RCL270115C00170000
165 C98.00-0.46%211609-11RCL270115C00165000
160 C129.00+0.99%1707-22RCL270115C00160000
155 C180.68+1.47%1409-22RCL270115C00155000
150 C173.21+21.47%25207-28RCL270115C00150000
145 C222.80+19.27%1309-04RCL270115C00145000
140 C96.60-34.29%12309-24RCL270115C00140000
135 C126.00-4.94%30911-19RCL270115C00135000
130 C140.00+5.82%405111-24RCL270115C00130000
125 C111.52-13.82%114909-22RCL270115C00125000
120 C204.90+41.60%1707-29RCL270115C00120000
115 C173.60+27.31%1606-03RCL270115C00115000
110 C144.20-3.93%80609-16RCL270115C00110000
105 C214.70+27.55%1406-26RCL270115C00105000
100 C125.60-19.83%2109-23RCL270115C00100000
95 C200.90+3.99%2707-13RCL270115C00095000
90 C141.30-12.99%1609-23RCL270115C00090000
85 C222.43-4.99%1107-01RCL270115C00085000
Puts
StrikePriceChangeVolOILastContract Name
520 P274.21+32.47%1109-18RCL270115P00520000
500 P254.25+31.40%1209-18RCL270115P00500000
490 P195.70+17.34%1104-08RCL270115P00490000
480 P167.93-0.57%1102-26RCL270115P00480000
470 P159.00-25.21%1106-16RCL270115P00470000
460 P167.800%2204-08RCL270115P00460000
450 P157.70+38.87%1207-28RCL270115P00450000
440 P203.80+19.18%1109-24RCL270115P00440000
430 P189.66-5.31%1309-24RCL270115P00430000
420 P179.63-5.60%1209-24RCL270115P00420000
410 P180.25+86.40%1109-23RCL270115P00410000
400 P170.23+43.78%1109-23RCL270115P00400000
390 P79.20-18.27%21606-25RCL270115P00390000
380 P150.31+48.97%1109-23RCL270115P00380000
370 P84.70+18.79%12207-02RCL270115P00370000
360 P97.26+19.78%110109-03RCL270115P00360000
350 P92.40+10.39%110509-09RCL270115P00350000
340 P98.20+6.51%17609-24RCL270115P00340000
330 P97.10-8.47%314309-24RCL270115P00330000
320 P62.40+8.60%312209-03RCL270115P00320000
310 P84.10+28.79%713609-23RCL270115P00310000
300 P74.50+10.24%813409-23RCL270115P00300000
290 P48.36-2.70%124809-21RCL270115P00290000
280 P51.03+33.94%835509-22RCL270115P00280000
270 P40.22-15.36%639509-24RCL270115P00270000
260 P38.15+29.67%553309-22RCL270115P00260000
250 P27.88-15.52%1175209-24RCL270115P00250000
240 P22.50-20.89%11053909-24RCL270115P00240000
230 P17.09-25.70%1638909-24RCL270115P00230000
220 P13.30-22.54%993109-24RCL270115P00220000
210 P10.15-25.91%443109-24RCL270115P00210000
200 P7.60-26.21%1775409-24RCL270115P00200000
195 P6.00-28.57%653509-24RCL270115P00195000
190 P5.35-26.21%616709-24RCL270115P00190000
185 P4.28+25.88%213409-24RCL270115P00185000
180 P3.67-25.10%317009-24RCL270115P00180000
175 P3.50-20.45%1018609-24RCL270115P00175000
170 P2.50-7.41%510609-24RCL270115P00170000
165 P2.39+1.70%16609-23RCL270115P00165000
160 P1.59-29.33%39709-24RCL270115P00160000
155 P1.47+54.74%15009-22RCL270115P00155000
150 P1.35+35.00%1016009-23RCL270115P00150000
145 P0.72-84.00%24009-14RCL270115P00145000
140 P0.85+6.25%45909-24RCL270115P00140000
135 P0.73+12.31%51,14309-24RCL270115P00135000
130 P0.42+40.00%1629209-23RCL270115P00130000
125 P1.01-27.86%14409-16RCL270115P00125000
120 P0.31+24.00%114309-01RCL270115P00120000
115 P0.98+8.89%12608-25RCL270115P00115000
110 P0.25-72.22%10020408-06RCL270115P00110000
105 P0.43-65.60%11,05908-31RCL270115P00105000
100 P0.20-71.43%33509-09RCL270115P00100000
95 P0.82-56.38%112406-17RCL270115P00095000
90 P1.05-36.36%11,05506-05RCL270115P00090000
85 P0.100.00%112409-18RCL270115P00085000


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