Dark

Check out our Level2View

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 Jun 17, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
13	164	13	219

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 @ $280.00

Puts

Calls

RCL Jun 17, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
480 C	10.69	0%	10	10	07-06	RCL270617C00480000
470 C	12.40	-37.06%	1	15	07-13	RCL270617C00470000
460 C	14.10	-28.06%	2	2	07-13	RCL270617C00460000
450 C	14.90	-27.85%	3	4	07-15	RCL270617C00450000
440 C	0	0%	0			RCL270617C00440000
430 C	0	0%	0			RCL270617C00430000
420 C	0	0%	0			RCL270617C00420000
410 C	24.10	-23.49%	4	5	07-02	RCL270617C00410000
400 C	25.00	-16.22%	3	32	07-02	RCL270617C00400000
390 C	22.70	-20.32%	1	5	07-16	RCL270617C00390000
380 C	25.10	-13.15%	2	8	07-06	RCL270617C00380000
370 C	28.44	+11.53%	1	17	07-15	RCL270617C00370000
360 C	27.89	-8.86%	6	16	07-14	RCL270617C00360000
350 C	34.00	+0.24%	1	12	07-16	RCL270617C00350000
340 C	33.20	-11.70%	2	9	07-14	RCL270617C00340000
330 C	36.20	-6.02%	4	7	07-14	RCL270617C00330000
320 C	55.55	-7.48%	10	21	07-01	RCL270617C00320000
310 C	64.57	0%	1	1	06-30	RCL270617C00310000
300 C	0	0%	0			RCL270617C00300000
290 C	0	0%	0			RCL270617C00290000
280 C	53.50	0%	1	1	07-07	RCL270617C00280000
270 C	68.84	0%	2	0	07-02	RCL270617C00270000
260 C	63.36	-35.81%	1	1	07-08	RCL270617C00260000
250 C	68.30	0%	4	4	07-08	RCL270617C00250000
240 C	81.49	+9.96%	2	3	07-09	RCL270617C00240000
230 C	87.00	+6.36%	1	1	07-09	RCL270617C00230000
220 C	0	0%	0			RCL270617C00220000
210 C	0	0%	0			RCL270617C00210000
200 C	0	0%	0			RCL270617C00200000
195 C	0	0%	0			RCL270617C00195000
190 C	0	0%	0			RCL270617C00190000
185 C	0	0%	0			RCL270617C00185000
180 C	0	0%	0			RCL270617C00180000
175 C	124.90	0%	1	1	07-09	RCL270617C00175000
170 C	0	0%	0			RCL270617C00170000
165 C	0	0%	0			RCL270617C00165000
160 C	0	0%	0			RCL270617C00160000
155 C	141.50	+2.31%	1	2	07-09	RCL270617C00155000

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	0	0%	0			RCL270617P00360000
350 P	0	0%	0			RCL270617P00350000
340 P	61.84	0%	1	1	06-25	RCL270617P00340000
330 P	0	0%	0			RCL270617P00330000
320 P	0	0%	0			RCL270617P00320000
310 P	0	0%	0			RCL270617P00310000
300 P	55.60	0%	4	4	07-16	RCL270617P00300000
290 P	47.28	-1.50%	1	8	07-13	RCL270617P00290000
280 P	44.50	+1.37%	3	9	07-15	RCL270617P00280000
270 P	41.20	+9.57%	2	9	07-14	RCL270617P00270000
260 P	36.00	-4.74%	1	22	07-15	RCL270617P00260000
250 P	31.60	-3.36%	1	24	07-13	RCL270617P00250000
240 P	29.30	+8.92%	2	13	07-14	RCL270617P00240000
230 P	0	0%	0			RCL270617P00230000
220 P	20.30	+2.01%	23	28	07-15	RCL270617P00220000
210 P	14.99	0%	1	1	06-30	RCL270617P00210000
200 P	0	0%	0			RCL270617P00200000
195 P	16.10	+16.67%	1	2	07-07	RCL270617P00195000
190 P	0	0%	0			RCL270617P00190000
185 P	0	0%	0			RCL270617P00185000
180 P	0	0%	0			RCL270617P00180000
175 P	0	0%	0			RCL270617P00175000
170 P	10.30	0%	100	100	07-08	RCL270617P00170000
165 P	0	0%	0			RCL270617P00165000
160 P	8.20	+3.80%	1	4	07-15	RCL270617P00160000
155 P	7.50	+15.21%	1	7	07-06	RCL270617P00155000

Share