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

Sep 25, 2026 Oct 2, 2026 Oct 9, 2026 Oct 16, 2026 Oct 23, 2026 Oct 30, 2026 Nov 6, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Jun 17, 2027 Sep 17, 2027 Jan 21, 2028 Jan 19, 2029

ITM/OTM for Jun 17, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
290	2,117	514	913

RCL Jun 17, 2027 Exp. - Volume by Strike

Puts

Calls

RCL Jun 17, 2027 Exp. - Open Interest by Strike

Puts

Calls

RCL Jun 17, 2027 Exp. - Max Pain @ $260.00

Puts

Calls

RCL Jun 17, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
480 C	3.10	-36.86%	3	19	09-08	RCL270617C00480000
470 C	8.00	-5.88%	1	10	08-18	RCL270617C00470000
460 C	1.45	-88.67%	4	36	09-23	RCL270617C00460000
450 C	3.28	-21.90%	2	7	09-15	RCL270617C00450000
440 C	1.00	0%	2	2	09-23	RCL270617C00440000
430 C	6.80	-55.26%	1	3	08-31	RCL270617C00430000
420 C	1.70	-60.28%	2	27	09-23	RCL270617C00420000
410 C	24.10	-23.49%	4	5	07-02	RCL270617C00410000
400 C	5.87	-7.27%	1	42	09-16	RCL270617C00400000
390 C	10.59	-30.78%	1	16	09-01	RCL270617C00390000
380 C	10.30	-42.46%	1	18	09-01	RCL270617C00380000
370 C	5.16	-34.68%	4	70	09-22	RCL270617C00370000
360 C	7.00	+8.36%	1	21	09-24	RCL270617C00360000
350 C	10.18	+45.43%	2	158	09-24	RCL270617C00350000
340 C	7.90	-13.19%	9	49	09-23	RCL270617C00340000
330 C	12.20	+30.48%	6	257	09-24	RCL270617C00330000
320 C	13.90	+28.47%	9	69	09-24	RCL270617C00320000
310 C	15.20	+28.81%	6	27	09-24	RCL270617C00310000
300 C	18.00	+33.33%	13	1,037	09-24	RCL270617C00300000
290 C	23.20	-24.18%	2	4	09-21	RCL270617C00290000
280 C	17.40	-30.12%	7	16	09-23	RCL270617C00280000
270 C	19.80	-7.91%	12	58	09-23	RCL270617C00270000
260 C	25.70	+5.76%	11	48	09-24	RCL270617C00260000
250 C	34.60	+24.91%	37	118	09-24	RCL270617C00250000
240 C	37.80	+22.73%	4	68	09-24	RCL270617C00240000
230 C	43.62	+26.43%	10	60	09-24	RCL270617C00230000
220 C	43.00	+11.69%	1	24	09-24	RCL270617C00220000
210 C	42.50	-56.41%	1	2	09-23	RCL270617C00210000
200 C	60.40	+20.80%	1	71	09-24	RCL270617C00200000
195 C	0	0%	0			RCL270617C00195000
190 C	62.00	-17.45%	1	15	09-24	RCL270617C00190000
185 C	0	0%	0			RCL270617C00185000
180 C	67.79	+13.36%	2	11	09-24	RCL270617C00180000
175 C	67.20	-21.91%	7	9	09-23	RCL270617C00175000
170 C	89.95	-13.92%	2	4	09-15	RCL270617C00170000
165 C	85.73	+21.95%	1	7	09-24	RCL270617C00165000
160 C	74.00	-12.22%	2	6	09-23	RCL270617C00160000
155 C	77.77	-37.78%	2	10	09-23	RCL270617C00155000
150 C	142.50	0%	1	1	08-27	RCL270617C00150000
145 C	177.00	0%	2	2	07-31	RCL270617C00145000
140 C	0	0%	0			RCL270617C00140000
135 C	0	0%	0			RCL270617C00135000
130 C	0	0%	0			RCL270617C00130000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
480 P	0	0%	0			RCL270617P00480000
470 P	0	0%	0			RCL270617P00470000
460 P	0	0%	0			RCL270617P00460000
450 P	0	0%	0			RCL270617P00450000
440 P	0	0%	0			RCL270617P00440000
430 P	0	0%	0			RCL270617P00430000
420 P	0	0%	0			RCL270617P00420000
410 P	0	0%	0			RCL270617P00410000
400 P	0	0%	0			RCL270617P00400000
390 P	0	0%	0			RCL270617P00390000
380 P	0	0%	0			RCL270617P00380000
370 P	0	0%	0			RCL270617P00370000
360 P	125.10	+75.21%	1	2	09-24	RCL270617P00360000
350 P	64.70	+0.15%	7	8	08-06	RCL270617P00350000
340 P	91.00	+43.31%	4	5	09-09	RCL270617P00340000
330 P	85.80	+50.26%	3	3	09-14	RCL270617P00330000
320 P	78.70	+46.01%	2	13	09-14	RCL270617P00320000
310 P	43.90	0%	8	8	08-06	RCL270617P00310000
300 P	62.30	-6.60%	9	18	09-22	RCL270617P00300000
290 P	72.20	+34.95%	2	12	09-23	RCL270617P00290000
280 P	61.68	+20.00%	1	225	09-24	RCL270617P00280000
270 P	61.00	+34.10%	5	93	09-23	RCL270617P00270000
260 P	51.67	+10.64%	15	54	09-23	RCL270617P00260000
250 P	39.00	-14.85%	5	73	09-24	RCL270617P00250000
240 P	39.50	+33.90%	16	64	09-23	RCL270617P00240000
230 P	30.40	-9.47%	1	34	09-24	RCL270617P00230000
220 P	28.70	+10.38%	10	119	09-23	RCL270617P00220000
210 P	24.00	+21.33%	74	76	09-23	RCL270617P00210000
200 P	17.90	-13.86%	200	220	09-24	RCL270617P00200000
195 P	16.30	-8.01%	8	12	09-24	RCL270617P00195000
190 P	11.90	+9.17%	1	14	09-15	RCL270617P00190000
185 P	15.00	+44.23%	2	144	09-23	RCL270617P00185000
180 P	12.80	+85.51%	8	21	09-23	RCL270617P00180000
175 P	7.02	-3.31%	2	14	09-08	RCL270617P00175000
170 P	11.00	+57.14%	3	125	09-23	RCL270617P00170000
165 P	9.31	+58.06%	1	13	09-23	RCL270617P00165000
160 P	7.78	+68.76%	2	15	09-23	RCL270617P00160000
155 P	7.30	+65.91%	2	16	09-23	RCL270617P00155000
150 P	6.30	+20.23%	2	10	09-23	RCL270617P00150000
145 P	5.60	+55.12%	2	12	09-23	RCL270617P00145000
140 P	0	0%	0			RCL270617P00140000
135 P	2.83	0%	1	1	09-18	RCL270617P00135000
130 P	3.27	0%	3	3	09-23	RCL270617P00130000

document.getElementById("r9163Z").onerror = function(){this.style.display='none';}; .dark-mode .zRlFh8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zRlFh8{ color: #333333; background-color: white; border: 2px solid #333333; }RCLRoyal Caribbean Groupstock NYSE

RCL Jun 17, 2027 Exp. - Open Interest by Strike

RCL Jun 17, 2027 Exp. - Max Pain @ $260.00

RCL
Royal Caribbean Group
stock NYSE