$292.00
4.381.52%
At close: Aug 21, 5:00 PM EST
$292.25
0.250.09%
After Hours: 6:34 PM EST
Royal Caribbean Group Option Chain
RCLNYSE
Royal Caribbean Group Options
View Royal Caribbean Group (RCL) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.68
P/C Ratio (OI)
2.40
Volume vs. Open Interest by Strike
Volume by Expiration
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price124.1Jul 28, 2026
Change
-0%
Bid120.2
Ask124.3
volume0
Intrest2
Strike
170
170
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price108.3Jul 23, 2026
Change
-0%
Bid115
Ask119.3
volume0
Intrest1
Strike
175
175
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price109.7Jul 24, 2026
Change
-0%
Bid110.1
Ask114.3
volume0
Intrest1
Strike
180
180
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price104.8Jul 24, 2026
Change
-0%
Bid105.2
Ask109.1
volume0
Intrest2
Strike
185
185
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price104.5Jul 28, 2026
Change
-0%
Bid100.3
Ask104.1
volume0
Intrest1
Strike
190
190
Last Price0.85Jul 14, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Last Price90Jul 23, 2026
Change
-0%
Bid95.2
Ask99.2
volume0
Intrest1
Strike
195
195
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price107Aug 11, 2026
Change
-0%
Bid90.2
Ask94.2
volume0
Intrest3
Strike
200
200
Last Price0.75Jul 22, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest3
Last Price108Aug 13, 2026
Change
-0%
Bid85.3
Ask89.2
volume0
Intrest1
Strike
205
205
Last Price1.3Jul 22, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest5
Last Price103Aug 13, 2026
Change
-0%
Bid80.3
Ask84.2
volume0
Intrest2
Strike
210
210
Last Price1.3Jul 24, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest4
Last Price98Aug 13, 2026
Change
-0%
Bid75.6
Ask79.2
volume0
Intrest2
Strike
215
215
Last Price1.4Jul 27, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest10
Last Price93Aug 13, 2026
Change
-0%
Bid70.3
Ask74.2
volume0
Intrest1
Strike
220
220
Last Price0.85Jul 28, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest20
Last Price88Aug 13, 2026
Change
-0%
Bid65.2
Ask69.2
volume0
Intrest3
Strike
225
225
Last Price2.06Jul 27, 2026
Change
-0%
Bid-
Ask1.5
volume0
Intrest34
Last Price63.29Jul 22, 2026
Change
-0%
Bid60.2
Ask64.2
volume0
Intrest1
Strike
230
230
Last Price2.8Jul 22, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest15
Last Price88.4Aug 07, 2026
Change
-0%
Bid55.4
Ask59.4
volume0
Intrest2
Strike
235
235
Last Price3.6Jul 24, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest2
Last Price83.4Aug 07, 2026
Change
-0%
Bid50.4
Ask54.4
volume0
Intrest11
Strike
240
240
Last Price0.45Aug 12, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest11
Last Price-
Change
-
Bid45.4
Ask49.4
volume0
Intrest0
Strike
245
245
Last Price0.46Aug 12, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest5
Last Price-
Change
-
Bid40.4
Ask44.3
volume0
Intrest0
Strike
250
250
Last Price0.41Aug 20, 2026
Change
-0%
Bid-
Ask2.2
volume0
Intrest6
Last Price46.25Jul 15, 2026
Change
-0%
Bid35.2
Ask39.3
volume0
Intrest1
Strike
255
255
Last Price0.64Aug 06, 2026
Change
-0%
Bid-
Ask2.2
volume0
Intrest6
Last Price32.4Aug 21, 2026
Change
5.821.8%
Bid30.3
Ask34.4
volume1
Intrest1
Strike
260
260
Last Price0.12Aug 21, 2026
Change
0.0736.84%
Bid-
Ask0.5
volume3
Intrest10
Last Price48Jul 28, 2026
Change
-0%
Bid25.5
Ask29.5
volume0
Intrest2
Strike
265
265
Last Price0.2Aug 21, 2026
Change
0.675%
Bid0.05
Ask0.4
volume14
Intrest12
Last Price31.62Aug 19, 2026
Change
-0%
Bid20.7
Ask24.7
volume0
Intrest2
Strike
270
270
Last Price0.65Aug 21, 2026
Change
0.6951.49%
Bid-
Ask1.2
volume1
Intrest26
Last Price-
Change
-
Bid18.9
Ask21.8
volume0
Intrest0
Strike
272.5
272.5
Last Price0.79Aug 21, 2026
Change
0.2624.76%
Bid0.05
Ask1.45
volume1
Intrest4
Last Price-
Change
-
Bid17.1
Ask19.9
volume0
Intrest0
Strike
275
275
Last Price0.94Aug 21, 2026
Change
1.6463.57%
Bid0.3
Ask1.25
volume16
Intrest43
Last Price-
Change
-
Bid14.9
Ask17.7
volume0
Intrest0
Strike
277.5
277.5
Last Price1.3Aug 21, 2026
Change
1.7557.38%
Bid0.15
Ask2.15
volume40
Intrest50
Last Price15.75Aug 20, 2026
Change
-0%
Bid13
Ask15.2
volume0
Intrest2
Strike
280
280
Last Price1.4Aug 21, 2026
Change
2.3162.26%
Bid1.05
Ask2
volume47
Intrest120
Last Price-
Change
-
Bid11.1
Ask13.6
volume0
Intrest0
Strike
282.5
282.5
Last Price2.57Aug 21, 2026
Change
0.051.98%
Bid1.45
Ask2.8
volume1
Intrest24
Last Price7.97Aug 21, 2026
Change
0.9914.18%
Bid9.3
Ask11.2
volume1
Intrest6
Strike
285
285
Last Price2.7Aug 21, 2026
Change
3.3255.15%
Bid2.3
Ask3.4
volume73
Intrest30
Last Price7.2Aug 21, 2026
Change
-
Bid7.5
Ask9.4
volume1
Intrest0
Strike
287.5
287.5
Last Price4Aug 21, 2026
Change
3.244.44%
Bid2.9
Ask4.2
volume15
Intrest8
Last Price6.36Aug 21, 2026
Change
2.252.88%
Bid5.4
Ask8.6
volume4
Intrest10
Strike
290
290
Last Price4.3Aug 21, 2026
Change
1.323.21%
Bid3.3
Ask6.1
volume32
Intrest57
Last Price5.6Aug 21, 2026
Change
255.56%
Bid4.3
Ask6.4
volume15
Intrest2
Strike
292.5
292.5
Last Price5.4Aug 21, 2026
Change
1.723.94%
Bid4.3
Ask6.8
volume21
Intrest19
Last Price4.57Aug 21, 2026
Change
1.653.87%
Bid3.4
Ask5.2
volume7
Intrest6
Strike
295
295
Last Price7.97Aug 21, 2026
Change
0.435.12%
Bid6.4
Ask8.3
volume3
Intrest24
Last Price3.3Aug 21, 2026
Change
0.937.5%
Bid2.55
Ask4.1
volume20
Intrest6
Strike
297.5
297.5
Last Price9.76Aug 21, 2026
Change
0.515.51%
Bid7.8
Ask10
volume21
Intrest8
Last Price2.54Aug 21, 2026
Change
0.3110.88%
Bid2.25
Ask3
volume25
Intrest104
Strike
300
300
Last Price11.25Aug 21, 2026
Change
4.7529.69%
Bid9.2
Ask11.4
volume2
Intrest55
Last Price2.53Aug 21, 2026
Change
1.1380.71%
Bid1.8
Ask2.45
volume11
Intrest13
Strike
302.5
302.5
Last Price7.6Aug 17, 2026
Change
-0%
Bid10.8
Ask13.8
volume0
Intrest8
Last Price1.7Aug 21, 2026
Change
0.2416.44%
Bid0.3
Ask1.9
volume45
Intrest136
Strike
305
305
Last Price15.02Aug 21, 2026
Change
0.523.59%
Bid12.6
Ask15.8
volume5
Intrest16
Last Price1.24Aug 21, 2026
Change
0.3120%
Bid0.1
Ask1.7
volume4
Intrest19
Strike
307.5
307.5
Last Price16.34Aug 21, 2026
Change
1.267.16%
Bid14.8
Ask18.5
volume2
Intrest13
Last Price0.9Aug 21, 2026
Change
0.3563.64%
Bid0.55
Ask1.5
volume76
Intrest36
Strike
310
310
Last Price20.13Aug 21, 2026
Change
1.8410.06%
Bid16.7
Ask20.5
volume1
Intrest21
Last Price0.4Aug 21, 2026
Change
0.6561.9%
Bid0.25
Ask0.9
volume3
Intrest21
Strike
312.5
312.5
Last Price-
Change
-
Bid19.3
Ask22.9
volume0
Intrest0
Last Price0.85Aug 20, 2026
Change
-0%
Bid0.15
Ask1
volume0
Intrest31
Strike
315
315
Last Price9.15Aug 06, 2026
Change
-0%
Bid21.3
Ask24.8
volume0
Intrest4
Last Price0.37Aug 21, 2026
Change
1.3878.86%
Bid0.05
Ask1.2
volume26
Intrest13
Strike
317.5
317.5
Last Price27.05Aug 21, 2026
Change
9.8557.27%
Bid23.7
Ask27.2
volume2
Intrest2
Last Price0.4Aug 21, 2026
Change
0.1560%
Bid0.2
Ask0.6
volume5
Intrest54
Strike
320
320
Last Price16.7Aug 10, 2026
Change
-0%
Bid26
Ask30.1
volume0
Intrest7
Last Price0.3Aug 21, 2026
Change
0.7571.43%
Bid-
Ask0.55
volume11
Intrest27
Strike
322.5
322.5
Last Price-
Change
-
Bid28.6
Ask32.1
volume0
Intrest0
Last Price0.15Aug 21, 2026
Change
0.140%
Bid0.05
Ask0.45
volume11
Intrest46
Strike
325
325
Last Price31.76Aug 20, 2026
Change
-0%
Bid30.9
Ask35.1
volume0
Intrest41
Last Price0.6Aug 18, 2026
Change
-0%
Bid-
Ask2.25
volume0
Intrest34
Strike
327.5
327.5
Last Price-
Change
-
Bid33.7
Ask37
volume0
Intrest0
Last Price0.31Aug 20, 2026
Change
-0%
Bid-
Ask1.2
volume0
Intrest37
Strike
330
330
Last Price15.14Aug 05, 2026
Change
-0%
Bid36
Ask39.8
volume0
Intrest2
Last Price-
Change
-
Bid-
Ask2.2
volume0
Intrest0
Strike
332.5
332.5
Last Price-
Change
-
Bid38.5
Ask42.4
volume0
Intrest0
Last Price0.15Aug 20, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest63
Strike
335
335
Last Price18.27Aug 05, 2026
Change
-0%
Bid41
Ask45
volume0
Intrest0
Last Price1.62Aug 13, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Strike
337.5
337.5
Last Price-
Change
-
Bid43.5
Ask47
volume0
Intrest0
Last Price0.05Aug 21, 2026
Change
0.0337.5%
Bid-
Ask2.05
volume1
Intrest89
Strike
340
340
Last Price21.17Aug 05, 2026
Change
-0%
Bid46
Ask50
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
342.5
342.5
Last Price-
Change
-
Bid48.5
Ask52
volume0
Intrest0
Last Price1Aug 13, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest62
Strike
345
345
Last Price-
Change
-
Bid51
Ask55
volume0
Intrest0
Last Price0.95Aug 18, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest37
Strike
350
350
Last Price-
Change
-
Bid56
Ask60
volume0
Intrest0
Last Price3.6Aug 06, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest13
Strike
355
355
Last Price-
Change
-
Bid61
Ask65
volume0
Intrest0
Last Price0.31Aug 13, 2026
Change
-0%
Bid-
Ask0.5
volume0
Intrest37
Strike
360
360
Last Price-
Change
-
Bid66
Ask69.8
volume0
Intrest0
Last Price3.2Aug 05, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest2
Strike
365
365
Last Price-
Change
-
Bid71
Ask75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
370
370
Last Price-
Change
-
Bid76
Ask80
volume0
Intrest0
Last Price1Aug 07, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest18
Strike
375
375
Last Price-
Change
-
Bid81
Ask85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
380
380
Last Price-
Change
-
Bid86
Ask90
volume0
Intrest0
Last Price1Jul 28, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest5
Strike
385
385
Last Price-
Change
-
Bid91
Ask95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
390
390
Last Price104.5Jul 21, 2026
Change
-0%
Bid96
Ask100
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
395
395
Last Price68.6Aug 03, 2026
Change
-0%
Bid101
Ask105
volume0
Intrest0
Last Price0.15Aug 11, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest2
Strike
400
400
Last Price117.5Jul 23, 2026
Change
-0%
Bid106
Ask110
volume0
Intrest0
Last Price0.3Jul 28, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Strike
410
410
Last Price84.4Aug 03, 2026
Change
-0%
Bid116
Ask120
volume0
Intrest0
Last Price0.2Aug 07, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest3
Strike
420
420
Last Price114.5Jul 28, 2026
Change
-0%
Bid126
Ask130
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
430
430
Last Price124.5Jul 28, 2026
Change
-0%
Bid136
Ask140
volume0
Intrest0
