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 Sep 17, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
475	666	123	697

RCL Sep 17, 2027 Exp. - Volume by Strike

Puts

Calls

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

Puts

Calls

RCL Sep 17, 2027 Exp. - Max Pain @ $210.00

Puts

Calls

RCL Sep 17, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
450 C	3.72	-25.60%	5	7	09-23	RCL270917C00450000
440 C	9.00	-16.67%	2	5	09-01	RCL270917C00440000
430 C	0	0%	0			RCL270917C00430000
420 C	0	0%	0			RCL270917C00420000
410 C	0	0%	0			RCL270917C00410000
400 C	10.82	0%	1	1	09-09	RCL270917C00400000
390 C	6.90	-12.66%	1	2	09-23	RCL270917C00390000
380 C	8.80	-16.98%	5	9	09-22	RCL270917C00380000
370 C	8.85	-9.69%	1	6	09-23	RCL270917C00370000
360 C	12.39	-17.40%	1	29	09-24	RCL270917C00360000
350 C	12.80	-12.57%	15	20	09-24	RCL270917C00350000
340 C	10.51	-40.62%	1	3	09-23	RCL270917C00340000
330 C	18.18	-15.44%	1	6	09-24	RCL270917C00330000
320 C	23.40	-1.27%	1	18	09-16	RCL270917C00320000
310 C	16.40	-31.09%	1	4	09-23	RCL270917C00310000
300 C	19.00	-30.40%	2	30	09-23	RCL270917C00300000
290 C	27.30	+26.51%	26	40	09-24	RCL270917C00290000
280 C	29.90	+26.16%	14	285	09-24	RCL270917C00280000
270 C	34.10	+24.45%	18	36	09-24	RCL270917C00270000
260 C	37.77	+26.32%	12	47	09-24	RCL270917C00260000
250 C	40.22	+19.35%	22	118	09-24	RCL270917C00250000
240 C	45.00	+29.68%	7	16	09-24	RCL270917C00240000
230 C	49.30	+17.52%	1	57	09-24	RCL270917C00230000
220 C	54.80	+14.64%	15	29	09-24	RCL270917C00220000
210 C	51.00	-8.93%	2	14	09-23	RCL270917C00210000
200 C	67.50	+7.06%	1	13	09-24	RCL270917C00200000
195 C	66.80	-22.14%	15	13	09-22	RCL270917C00195000
190 C	68.10	-14.66%	17	15	09-22	RCL270917C00190000
185 C	0	0%	0			RCL270917C00185000
180 C	68.40	-36.96%	4	5	09-23	RCL270917C00180000
175 C	0	0%	0			RCL270917C00175000
170 C	91.45	-3.57%	1	2	09-18	RCL270917C00170000
165 C	74.55	-24.91%	1	4	09-23	RCL270917C00165000
160 C	94.20	+20.92%	100	301	09-24	RCL270917C00160000
155 C	81.40	0%	1	1	09-23	RCL270917C00155000
150 C	0	0%	0			RCL270917C00150000
145 C	89.22	-32.92%	2	3	09-23	RCL270917C00145000
140 C	93.02	0%	2	2	09-23	RCL270917C00140000
135 C	0	0%	0			RCL270917C00135000
130 C	0	0%	0			RCL270917C00130000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
450 P	0	0%	0			RCL270917P00450000
440 P	0	0%	0			RCL270917P00440000
430 P	0	0%	0			RCL270917P00430000
420 P	0	0%	0			RCL270917P00420000
410 P	0	0%	0			RCL270917P00410000
400 P	0	0%	0			RCL270917P00400000
390 P	0	0%	0			RCL270917P00390000
380 P	0	0%	0			RCL270917P00380000
370 P	0	0%	0			RCL270917P00370000
360 P	113.50	+3.09%	2	9	09-22	RCL270917P00360000
350 P	98.50	0%	3	3	09-01	RCL270917P00350000
340 P	0	0%	0			RCL270917P00340000
330 P	0	0%	0			RCL270917P00330000
320 P	75.70	0%	1	1	09-08	RCL270917P00320000
310 P	0	0%	0			RCL270917P00310000
300 P	66.00	-4.07%	4	8	09-22	RCL270917P00300000
290 P	77.23	+28.50%	3	6	09-23	RCL270917P00290000
280 P	54.20	+1.27%	1	3	09-14	RCL270917P00280000
270 P	47.20	-6.72%	1	12	09-22	RCL270917P00270000
260 P	50.00	-0.20%	51	56	09-24	RCL270917P00260000
250 P	44.20	+0.94%	7	25	09-24	RCL270917P00250000
240 P	38.20	-12.79%	15	65	09-24	RCL270917P00240000
230 P	37.80	+29.45%	58	91	09-23	RCL270917P00230000
220 P	32.90	+17.92%	2	17	09-23	RCL270917P00220000
210 P	24.80	-15.36%	122	154	09-24	RCL270917P00210000
200 P	23.32	+13.65%	3	17	09-23	RCL270917P00200000
195 P	21.46	0%	1	1	09-23	RCL270917P00195000
190 P	19.47	+22.45%	1	158	09-23	RCL270917P00190000
185 P	0	0%	0			RCL270917P00185000
180 P	14.20	+21.37%	1	3	09-24	RCL270917P00180000
175 P	14.60	0%	7	7	09-23	RCL270917P00175000
170 P	13.79	0%	6	4	09-23	RCL270917P00170000
165 P	12.10	+28.45%	19	29	09-23	RCL270917P00165000
160 P	11.30	+59.15%	1	2	09-23	RCL270917P00160000
155 P	0	0%	0			RCL270917P00155000
150 P	8.50	+16.44%	118	119	09-23	RCL270917P00150000
145 P	5.30	0%	1	1	09-02	RCL270917P00145000
140 P	6.30	-8.70%	5	7	09-24	RCL270917P00140000
135 P	5.20	+19.54%	1	11	09-22	RCL270917P00135000
130 P	5.20	+13.04%	15	11	09-23	RCL270917P00130000

document.getElementById("J0qvqS").onerror = function(){this.style.display='none';}; .dark-mode .q821yP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q821yP{ color: #333333; background-color: white; border: 2px solid #333333; }RCLRoyal Caribbean Groupstock NYSE

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

RCL Sep 17, 2027 Exp. - Max Pain @ $210.00

RCL
Royal Caribbean Group
stock NYSE