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 Jan 21, 2028View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
700	2,158	600	3,072

RCL Jan 21, 2028 Exp. - Volume by Strike

Puts

Calls

RCL Jan 21, 2028 Exp. - Open Interest by Strike

Puts

Calls

RCL Jan 21, 2028 Exp. - Max Pain @ $240.00

Puts

Calls

RCL Jan 21, 2028 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
520 C	5.50	+37.50%	1	142	09-24	RCL280121C00520000
510 C	11.90	-30.29%	1	15	08-28	RCL280121C00510000
500 C	5.50	+8.91%	1	50	09-24	RCL280121C00500000
490 C	10.12	-38.48%	1	15	08-31	RCL280121C00490000
480 C	37.67	+33.11%	3	25	06-25	RCL280121C00480000
470 C	10.20	-12.07%	1	30	09-11	RCL280121C00470000
460 C	25.07	+0.68%	8	168	08-14	RCL280121C00460000
450 C	35.00	+45.53%	1	57	07-28	RCL280121C00450000
440 C	12.50	-10.07%	5	81	09-09	RCL280121C00440000
430 C	9.30	-25.60%	1	18	09-22	RCL280121C00430000
420 C	10.10	-12.02%	1	21	09-22	RCL280121C00420000
410 C	35.50	-29.30%	3	41	08-14	RCL280121C00410000
400 C	13.70	+35.64%	16	160	09-24	RCL280121C00400000
390 C	18.00	-31.30%	5	28	09-22	RCL280121C00390000
380 C	17.35	+7.36%	11	61	09-21	RCL280121C00380000
370 C	16.09	+7.12%	1	30	09-24	RCL280121C00370000
360 C	18.90	-10.00%	1	48	09-24	RCL280121C00360000
350 C	20.50	+16.48%	9	269	09-24	RCL280121C00350000
340 C	16.05	-37.89%	11	40	09-23	RCL280121C00340000
330 C	19.35	-12.24%	11	33	09-23	RCL280121C00330000
320 C	23.42	-15.45%	2	37	09-22	RCL280121C00320000
310 C	32.75	-3.11%	2	27	09-15	RCL280121C00310000
300 C	32.00	+16.36%	23	271	09-24	RCL280121C00300000
290 C	38.80	+3.00%	1	26	09-22	RCL280121C00290000
280 C	37.45	+22.59%	5	78	09-24	RCL280121C00280000
270 C	40.57	+22.94%	6	75	09-24	RCL280121C00270000
260 C	36.70	-27.33%	8	123	09-23	RCL280121C00260000
250 C	48.50	+19.16%	5	189	09-24	RCL280121C00250000
240 C	52.00	+18.45%	2	48	09-24	RCL280121C00240000
230 C	57.75	+15.50%	1	43	09-24	RCL280121C00230000
220 C	56.43	+4.69%	1	57	09-24	RCL280121C00220000
210 C	61.07	+13.18%	1	7	09-24	RCL280121C00210000
200 C	62.00	-8.73%	26	74	09-23	RCL280121C00200000
195 C	108.33	+6.21%	1	2	06-10	RCL280121C00195000
190 C	105.50	-30.36%	1	8	08-31	RCL280121C00190000
185 C	70.00	-23.54%	2	3	09-23	RCL280121C00185000
180 C	82.70	+13.60%	1	56	09-24	RCL280121C00180000
175 C	87.50	+14.98%	3	102	09-24	RCL280121C00175000
170 C	91.83	-3.79%	2	18	09-24	RCL280121C00170000
165 C	82.00	-17.05%	5	9	09-23	RCL280121C00165000
160 C	81.99	-22.94%	1	30	09-23	RCL280121C00160000
155 C	85.80	-31.96%	24	23	09-23	RCL280121C00155000
150 C	99.08	+6.73%	1	51	09-24	RCL280121C00150000
145 C	92.80	-19.28%	24	39	09-23	RCL280121C00145000
140 C	96.60	-19.25%	34	26	09-23	RCL280121C00140000
135 C	103.40	-47.84%	2	5	09-23	RCL280121C00135000
130 C	112.57	+1.41%	1	40	09-24	RCL280121C00130000
125 C	120.00	+8.09%	1	59	09-24	RCL280121C00125000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
520 P	233.50	-1.37%	1	1	06-12	RCL280121P00520000
510 P	227.75	-4.78%	1	2	06-02	RCL280121P00510000
500 P	193.94	+3.16%	1	2	02-24	RCL280121P00500000
490 P	0	0%	0			RCL280121P00490000
480 P	0	0%	0			RCL280121P00480000
470 P	189.75	0%	1	1	10-31	RCL280121P00470000
460 P	0	0%	0			RCL280121P00460000
450 P	0	0%	0			RCL280121P00450000
440 P	0	0%	0			RCL280121P00440000
430 P	0	0%	0			RCL280121P00430000
420 P	0	0%	0			RCL280121P00420000
410 P	0	0%	0			RCL280121P00410000
400 P	125.50	-1.03%	3	20	08-25	RCL280121P00400000
390 P	0	0%	0			RCL280121P00390000
380 P	99.95	-9.38%	2	3	07-28	RCL280121P00380000
370 P	93.80	-8.97%	2	7	07-28	RCL280121P00370000
360 P	135.30	+8.24%	16	27	05-19	RCL280121P00360000
350 P	109.00	-6.20%	1	2	05-27	RCL280121P00350000
340 P	83.02	-10.25%	6	29	06-18	RCL280121P00340000
330 P	69.00	-10.80%	1	4	07-29	RCL280121P00330000
320 P	71.29	+13.88%	5	116	08-24	RCL280121P00320000
310 P	65.44	-0.83%	5	67	08-24	RCL280121P00310000
300 P	85.07	+23.34%	1	40	09-24	RCL280121P00300000
290 P	76.90	+41.39%	5	76	09-22	RCL280121P00290000
280 P	70.68	+2.73%	1	58	09-24	RCL280121P00280000
270 P	67.91	+17.69%	7	38	09-23	RCL280121P00270000
260 P	62.80	+21.00%	11	46	09-23	RCL280121P00260000
250 P	55.07	+9.70%	3	61	09-23	RCL280121P00250000
240 P	40.20	+11.67%	2	66	09-15	RCL280121P00240000
230 P	41.35	+4.52%	1	320	09-24	RCL280121P00230000
220 P	34.05	-10.86%	1	99	09-24	RCL280121P00220000
210 P	29.35	+9.11%	10	166	09-24	RCL280121P00210000
200 P	25.70	+8.90%	2	140	09-24	RCL280121P00200000
195 P	26.74	+24.37%	3	75	09-23	RCL280121P00195000
190 P	25.00	+23.15%	5	37	09-23	RCL280121P00190000
185 P	20.60	0.00%	4	20	09-24	RCL280121P00185000
180 P	21.00	+31.66%	6	60	09-23	RCL280121P00180000
175 P	20.00	+9.41%	4	93	09-23	RCL280121P00175000
170 P	14.10	+10.85%	51	64	09-18	RCL280121P00170000
165 P	16.20	+22.73%	10	18	09-23	RCL280121P00165000
160 P	14.10	+22.61%	11	1,055	09-24	RCL280121P00160000
155 P	11.00	+15.79%	3	394	09-14	RCL280121P00155000
150 P	12.60	+27.27%	1	88	09-23	RCL280121P00150000
145 P	10.00	-30.07%	2	14	06-26	RCL280121P00145000
140 P	8.00	-11.21%	2	35	09-18	RCL280121P00140000
135 P	7.95	+13.57%	8	20	09-22	RCL280121P00135000
130 P	7.95	+13.57%	7	98	09-23	RCL280121P00130000
125 P	7.00	+20.69%	1	210	09-23	RCL280121P00125000

document.getElementById("hYPmht").onerror = function(){this.style.display='none';}; .dark-mode .CjT2X2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CjT2X2{ color: #333333; background-color: white; border: 2px solid #333333; }RCLRoyal Caribbean Groupstock NYSE

RCL Jan 21, 2028 Exp. - Open Interest by Strike

RCL Jan 21, 2028 Exp. - Max Pain @ $240.00

RCL
Royal Caribbean Group
stock NYSE