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

271.85Bid 304.41Ask 32.56Spread

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 Mar 19, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
323	697	311	1,707

RCL Mar 19, 2027 Exp. - Volume by Strike

Puts

Calls

RCL Mar 19, 2027 Exp. - Open Interest by Strike

Puts

Calls

RCL Mar 19, 2027 Exp. - Max Pain @ $280.00

Puts

Calls

RCL Mar 19, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
480 C	9.10	0%	1	0	07-02	RCL270319C00480000
470 C	13.20	+85.92%	1	3	06-15	RCL270319C00470000
460 C	6.70	-51.27%	1	3	05-14	RCL270319C00460000
450 C	9.00	-44.44%	1	4	06-23	RCL270319C00450000
440 C	9.70	-7.62%	5	10	07-09	RCL270319C00440000
430 C	9.80	-52.88%	1	5	07-08	RCL270319C00430000
420 C	13.70	+3.01%	1	7	05-07	RCL270319C00420000
410 C	13.90	-29.44%	1	18	07-13	RCL270319C00410000
400 C	14.80	+10.78%	1	22	07-10	RCL270319C00400000
390 C	15.90	-40.67%	1	19	07-13	RCL270319C00390000
380 C	20.25	-39.01%	1	26	07-06	RCL270319C00380000
370 C	22.30	+12.06%	4	40	07-13	RCL270319C00370000
360 C	21.20	-6.19%	1	52	07-13	RCL270319C00360000
350 C	25.75	+9.11%	2	90	07-15	RCL270319C00350000
340 C	24.60	-1.80%	3	37	07-08	RCL270319C00340000
330 C	51.00	-7.41%	1	86	06-29	RCL270319C00330000
320 C	35.13	+10.30%	1	88	07-16	RCL270319C00320000
310 C	34.20	-18.96%	3	41	07-08	RCL270319C00310000
300 C	38.00	-16.58%	1	76	07-08	RCL270319C00300000
290 C	48.12	+5.76%	1	70	07-16	RCL270319C00290000
280 C	80.70	+29.64%	3	69	06-25	RCL270319C00280000
270 C	78.90	+12.31%	1	32	06-30	RCL270319C00270000
260 C	64.00	-4.28%	1	39	07-15	RCL270319C00260000
250 C	65.45	+5.11%	1	49	07-14	RCL270319C00250000
240 C	69.00	-4.63%	4	17	07-08	RCL270319C00240000
230 C	79.90	-5.86%	1	13	07-06	RCL270319C00230000
220 C	88.50	-5.25%	1	20	07-15	RCL270319C00220000
210 C	95.40	+1.81%	2	21	07-10	RCL270319C00210000
200 C	107.60	-19.58%	1	41	07-13	RCL270319C00200000
195 C	104.40	+17.44%	1	2	07-10	RCL270319C00195000
190 C	0	0%	0			RCL270319C00190000
185 C	108.30	0%	1	1	06-08	RCL270319C00185000
180 C	123.80	+6.86%	1	1	07-13	RCL270319C00180000
175 C	0	0%	0			RCL270319C00175000
170 C	0	0%	0			RCL270319C00170000
165 C	128.00	0%	1	1	07-10	RCL270319C00165000
160 C	142.00	+4.34%	5	15	07-13	RCL270319C00160000
155 C	0	0%	0			RCL270319C00155000
150 C	0	0%	0			RCL270319C00150000
145 C	0	0%	0			RCL270319C00145000
140 C	0	0%	0			RCL270319C00140000
135 C	141.70	+6.02%	1	2	06-11	RCL270319C00135000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
480 P	0	0%	0			RCL270319P00480000
470 P	0	0%	0			RCL270319P00470000
460 P	0	0%	0			RCL270319P00460000
450 P	0	0%	0			RCL270319P00450000
440 P	0	0%	0			RCL270319P00440000
430 P	128.90	0%	1	0	06-18	RCL270319P00430000
420 P	120.30	-12.25%	3	1	06-18	RCL270319P00420000
410 P	139.00	-16.52%	1	5	05-28	RCL270319P00410000
400 P	119.70	0%	1	0	06-12	RCL270319P00400000
390 P	111.60	-11.57%	1	3	06-12	RCL270319P00390000
380 P	0	0%	0			RCL270319P00380000
370 P	0	0%	0			RCL270319P00370000
360 P	77.20	-22.18%	1	2	07-01	RCL270319P00360000
350 P	62.10	-27.58%	1	2	06-25	RCL270319P00350000
340 P	58.10	-6.59%	11	26	06-24	RCL270319P00340000
330 P	54.00	+4.45%	3	126	06-30	RCL270319P00330000
320 P	46.60	-18.96%	2	23	06-24	RCL270319P00320000
310 P	52.00	-6.31%	3	63	07-13	RCL270319P00310000
300 P	46.60	+10.95%	1	24	07-02	RCL270319P00300000
290 P	42.38	-4.12%	1	36	07-15	RCL270319P00290000
280 P	40.33	+13.86%	1	115	07-14	RCL270319P00280000
270 P	32.70	-7.84%	1	66	07-15	RCL270319P00270000
260 P	31.00	-0.32%	7	43	07-14	RCL270319P00260000
250 P	26.80	+30.10%	1	122	07-06	RCL270319P00250000
240 P	20.97	-8.83%	1	104	07-16	RCL270319P00240000
230 P	18.80	+11.24%	4	335	06-23	RCL270319P00230000
220 P	15.40	-4.64%	2	35	07-13	RCL270319P00220000
210 P	14.00	+26.13%	1	140	07-14	RCL270319P00210000
200 P	10.80	-9.24%	1	432	07-16	RCL270319P00200000
195 P	10.72	+25.09%	1	76	07-06	RCL270319P00195000
190 P	9.10	+7.06%	1	22	07-02	RCL270319P00190000
185 P	13.35	-10.16%	1	13	05-28	RCL270319P00185000
180 P	15.00	-23.39%	1	9	05-26	RCL270319P00180000
175 P	10.90	+19.13%	30	50	06-10	RCL270319P00175000
170 P	12.10	+1.68%	2	10	05-04	RCL270319P00170000
165 P	4.70	-44.71%	2	11	06-25	RCL270319P00165000
160 P	8.00	-8.15%	1	14	06-11	RCL270319P00160000
155 P	4.20	-56.70%	2	37	06-22	RCL270319P00155000
150 P	4.60	+31.43%	1	18	07-07	RCL270319P00150000
145 P	6.91	-9.44%	2	6	04-10	RCL270319P00145000
140 P	8.80	+33.33%	2	30	05-20	RCL270319P00140000
135 P	2.55	-20.31%	1	19	07-15	RCL270319P00135000

document.getElementById("mKYx37").onerror = function(){this.style.display='none';}; .dark-mode .msl22r{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .msl22r{ color: #333333; background-color: white; border: 2px solid #333333; }RCLRoyal Caribbean Groupstock NYSE

RCL Mar 19, 2027 Exp. - Open Interest by Strike

RCL Mar 19, 2027 Exp. - Max Pain @ $280.00

RCL
Royal Caribbean Group
stock NYSE