$300.56
0.560.19%
À la clôture: Aug 19, 5:00 PM EST
$300.20
-0.36-0.12%
Après les heures: 4:29 PM EST
Royal Caribbean Group Chaîne d'Options
RCLNYSE
Royal Caribbean Group Options
View Royal Caribbean Group (RCL) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
1.35
P/C Ratio (OI)
2.36
Volume vs. Open Interest by Strike
Volume by Expiration
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Last Price115.6Jul 28, 2026
Change
-0%
Bid109.8
Ask112.6
volume0
Intrest3
Strike
190
190
Last Price0.03Aug 18, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest136
Last Price113.3Jul 28, 2026
Change
-0%
Bid104.8
Ask107.8
volume0
Intrest5
Strike
195
195
Last Price0.94Jul 14, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest93
Last Price108.68Aug 12, 2026
Change
-0%
Bid99.8
Ask102.6
volume0
Intrest26
Strike
200
200
Last Price1.21Jul 24, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest170
Last Price115Aug 07, 2026
Change
-0%
Bid89.8
Ask92.6
volume0
Intrest10
Strike
210
210
Last Price1.28Jul 24, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest519
Last Price93.5Jul 28, 2026
Change
-0%
Bid84.8
Ask87.6
volume0
Intrest4
Strike
215
215
Last Price0.91Jul 24, 2026
Change
-0%
Bid-
Ask2.1
volume0
Intrest45
Last Price105Aug 07, 2026
Change
-0%
Bid79.8
Ask82.6
volume0
Intrest2
Strike
220
220
Last Price0.42Jul 29, 2026
Change
-0%
Bid-
Ask0.5
volume0
Intrest185
Last Price100Aug 07, 2026
Change
-0%
Bid74.8
Ask77.5
volume0
Intrest1
Strike
225
225
Last Price1.7Jul 24, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Last Price95Aug 07, 2026
Change
-0%
Bid69.8
Ask72.6
volume0
Intrest12
Strike
230
230
Last Price0.1Aug 07, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest143
Last Price87Jul 29, 2026
Change
-0%
Bid64.8
Ask67.6
volume0
Intrest1
Strike
235
235
Last Price0.45Jul 29, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest23
Last Price73.5Aug 10, 2026
Change
-0%
Bid59.8
Ask62.6
volume0
Intrest1
Strike
240
240
Last Price0.17Aug 05, 2026
Change
-0%
Bid-
Ask0.35
volume0
Intrest225
Last Price63Jul 28, 2026
Change
-0%
Bid54.6
Ask57.8
volume0
Intrest1
Strike
245
245
Last Price3.18Jul 27, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest13
Last Price-
Change
-
Bid49.8
Ask53
volume0
Intrest0
Strike
250
250
Last Price0.15Aug 18, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest786
Last Price57.4Jul 28, 2026
Change
-0%
Bid44.9
Ask48
volume0
Intrest2
Strike
255
255
Last Price1.15Jul 28, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest29
Last Price64.18Jul 28, 2026
Change
-0%
Bid39.8
Ask43
volume0
Intrest27
Strike
260
260
Last Price0.02Aug 18, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest237
Last Price57.07Aug 07, 2026
Change
-0%
Bid34.9
Ask37.9
volume0
Intrest2
Strike
265
265
Last Price0.15Aug 12, 2026
Change
-0%
Bid-
Ask0.5
volume0
Intrest65
Last Price39.5Jul 28, 2026
Change
-0%
Bid32.2
Ask35.5
volume0
Intrest1
Strike
267.5
267.5
Last Price1.23Aug 11, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest47
Last Price31.17Aug 19, 2026
Change
8.1120.65%
Bid29.8
Ask32.5
volume1
Intrest16
Strike
270
270
Last Price0.11Aug 19, 2026
Change
0.0110%
Bid-
Ask0.5
volume3
Intrest262
Last Price40.5Aug 13, 2026
Change
-0%
Bid27.3
Ask30.5
volume0
Intrest2
Strike
272.5
272.5
Last Price0.45Aug 10, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest72
Last Price26.74Aug 18, 2026
Change
-0%
Bid24.8
Ask27.8
volume0
Intrest15
Strike
275
275
Last Price0.84Aug 17, 2026
Change
-0%
Bid-
Ask1.5
volume0
Intrest7
Last Price-
Change
-
Bid22.4
Ask25.2
volume0
Intrest0
Strike
277.5
277.5
Last Price0.3Aug 17, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest104
Last Price20Aug 19, 2026
Change
725.93%
Bid19.9
Ask22.9
volume1
Intrest317
Strike
280
280
Last Price0.3Aug 17, 2026
Change
-0%
Bid-
Ask2.2
volume0
Intrest521
Last Price35.5Jul 30, 2026
Change
-0%
Bid17.3
Ask20.3
volume0
Intrest2
Strike
282.5
282.5
Last Price0.62Aug 17, 2026
Change
-0%
Bid0.05
Ask2.25
volume0
Intrest17
Last Price18.95Aug 19, 2026
Change
0.10.53%
Bid14.9
Ask18
volume2
Intrest8
Strike
285
285
Last Price0.25Aug 19, 2026
Change
0.1537.5%
Bid0.1
Ask0.35
volume6
Intrest298
Last Price27.2Jul 27, 2026
Change
-0%
Bid12.5
Ask15.7
volume0
Intrest41
Strike
287.5
287.5
Last Price1Aug 17, 2026
Change
-0%
Bid0.05
Ask2.4
volume0
Intrest116
Last Price11.73Aug 19, 2026
Change
0.232%
Bid10.6
Ask13.5
volume3
Intrest488
Strike
290
290
Last Price0.55Aug 19, 2026
Change
0.2531.25%
Bid0.1
Ask1.35
volume48
Intrest778
Last Price11.5Aug 19, 2026
Change
9.244.44%
Bid8
Ask11.1
volume1
Intrest6
Strike
292.5
292.5
Last Price0.85Aug 19, 2026
Change
0.9251.98%
Bid0.4
Ask1.1
volume21
Intrest146
Last Price9.4Aug 18, 2026
Change
-0%
Bid5.7
Ask9.3
volume0
Intrest1
Strike
295
295
Last Price1.29Aug 19, 2026
Change
0.8640%
Bid0.8
Ask2.05
volume20
Intrest204
Last Price17.4Jul 24, 2026
Change
-0%
Bid3.8
Ask7.4
volume0
Intrest4
Strike
297.5
297.5
Last Price1.85Aug 19, 2026
Change
0.7328.29%
Bid1.3
Ask3
volume85
Intrest166
Last Price4Aug 19, 2026
Change
1.9532.77%
Bid2.1
Ask6
volume8
Intrest153
Strike
300
300
Last Price3Aug 19, 2026
Change
1.533.33%
Bid1.75
Ask3.2
volume24
Intrest270
Last Price3.8Aug 19, 2026
Change
0.267.34%
Bid2.1
Ask4.9
volume84
Intrest26
Strike
302.5
302.5
Last Price3.8Aug 19, 2026
Change
1.224%
Bid3.5
Ask4.9
volume12
Intrest39
Last Price2.1Aug 19, 2026
Change
0.4918.92%
Bid0.85
Ask4
volume16
Intrest49
Strike
305
305
Last Price6.02Aug 19, 2026
Change
1.2216.85%
Bid4.2
Ask7.8
volume24
Intrest99
Last Price1.25Aug 19, 2026
Change
0.9543.18%
Bid0.6
Ask2
volume2
Intrest88
Strike
307.5
307.5
Last Price7.95Aug 18, 2026
Change
-0%
Bid5.8
Ask9.4
volume0
Intrest51
Last Price0.85Aug 19, 2026
Change
0.3529.17%
Bid0.55
Ask0.9
volume137
Intrest216
Strike
310
310
Last Price8.5Aug 19, 2026
Change
0.88.6%
Bid8.5
Ask11.6
volume1
Intrest324
Last Price0.45Aug 19, 2026
Change
0.447.06%
Bid0.25
Ask0.6
volume8
Intrest68
Strike
312.5
312.5
Last Price10.85Aug 19, 2026
Change
3.343.71%
Bid10.1
Ask13.5
volume1
Intrest40
Last Price0.35Aug 19, 2026
Change
0.1530%
Bid0.15
Ask0.4
volume6
Intrest150
Strike
315
315
Last Price14.15Aug 19, 2026
Change
1.077.03%
Bid13.1
Ask15.8
volume4
Intrest71
Last Price0.3Aug 19, 2026
Change
0.125%
Bid0.05
Ask0.55
volume2
Intrest21
Strike
317.5
317.5
Last Price11.8Aug 14, 2026
Change
-0%
Bid14.8
Ask18.1
volume0
Intrest20
Last Price0.05Aug 19, 2026
Change
0.280%
Bid-
Ask1.05
volume6
Intrest304
Strike
320
320
Last Price20.2Aug 18, 2026
Change
-0%
Bid17.3
Ask20.6
volume0
Intrest276
Last Price0.05Aug 19, 2026
Change
0.3487.18%
Bid0.05
Ask2.4
volume3
Intrest22
Strike
322.5
322.5
Last Price-
Change
-
Bid19.8
Ask23
volume0
Intrest0
Last Price0.05Aug 19, 2026
Change
0.1372.22%
Bid-
Ask0.55
volume2
Intrest249
Strike
325
325
Last Price24.1Aug 19, 2026
Change
11.591.27%
Bid22.3
Ask25.6
volume11
Intrest231
Last Price0.23Aug 18, 2026
Change
-0%
Bid-
Ask0.35
volume0
Intrest11
Strike
327.5
327.5
Last Price-
Change
-
Bid24.7
Ask28.3
volume0
Intrest0
Last Price0.56Aug 19, 2026
Change
0.46460%
Bid-
Ask0.3
volume3
Intrest224
Strike
330
330
Last Price29.81Aug 18, 2026
Change
-0%
Bid27.4
Ask30.8
volume0
Intrest1
Last Price0.86Aug 18, 2026
Change
-0%
Bid-
Ask2.2
volume0
Intrest7
Strike
332.5
332.5
Last Price-
Change
-
Bid29.7
Ask33.3
volume0
Intrest0
Last Price0.1Aug 17, 2026
Change
-0%
Bid-
Ask2.2
volume0
Intrest244
Strike
335
335
Last Price17.4Aug 07, 2026
Change
-0%
Bid32
Ask36.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
337.5
337.5
Last Price-
Change
-
Bid34.7
Ask38.2
volume0
Intrest0
Last Price0.05Aug 19, 2026
Change
-0%
Bid-
Ask2.15
volume2
Intrest217
Strike
340
340
Last Price37.11Aug 17, 2026
Change
-0%
Bid37.3
Ask40.3
volume0
Intrest5
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
342.5
342.5
Last Price-
Change
-
Bid40
Ask42.7
volume0
Intrest0
Last Price0.05Aug 19, 2026
Change
0.4590%
Bid-
Ask0.05
volume2
Intrest61
Strike
345
345
Last Price-
Change
-
Bid42.2
Ask45.8
volume0
Intrest0
Last Price0.05Aug 18, 2026
Change
-0%
Bid-
Ask1
volume0
Intrest181
Strike
350
350
Last Price26Aug 06, 2026
Change
-0%
Bid47.3
Ask50.7
volume0
Intrest0
Last Price0.05Aug 19, 2026
Change
3.2298.47%
Bid-
Ask1
volume2
Intrest45
Strike
355
355
Last Price-
Change
-
Bid52.2
Ask55.8
volume0
Intrest0
Last Price0.2Aug 17, 2026
Change
-0%
Bid-
Ask0.3
volume0
Intrest97
Strike
360
360
Last Price-
Change
-
Bid57.2
Ask60.7
volume0
Intrest0
Last Price0.93Aug 13, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest34
Strike
365
365
Last Price63.55Aug 17, 2026
Change
-0%
Bid62.2
Ask65.2
volume0
Intrest0
Last Price0.45Aug 19, 2026
Change
0.39650%
Bid-
Ask2.15
volume4
Intrest46
Strike
370
370
Last Price68.52Aug 17, 2026
Change
-0%
Bid67.2
Ask70.7
volume0
Intrest5
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
375
375
Last Price-
Change
-
Bid72.5
Ask75.7
volume0
Intrest0
Last Price0.05Aug 19, 2026
Change
0.5591.67%
Bid-
Ask2.15
volume7
Intrest38
Strike
380
380
Last Price92.5Jul 24, 2026
Change
-0%
Bid77.2
Ask80.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
385
385
Last Price-
Change
-
Bid82.8
Ask85.7
volume0
Intrest0
Last Price0.35Aug 05, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest49
Strike
390
390
Last Price68.5Aug 07, 2026
Change
-0%
Bid87
Ask91.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
395
395
Last Price79.5Aug 10, 2026
Change
-0%
Bid92
Ask96.1
volume0
Intrest0
Last Price0.15Aug 05, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest56
Strike
400
400
Last Price91.98Aug 10, 2026
Change
-0%
Bid97
Ask101.2
volume0
Intrest0
Last Price0.43Jul 28, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest12
Strike
410
410
Last Price101.95Aug 10, 2026
Change
-0%
Bid107
Ask111.1
volume0
Intrest0
Last Price2.9Jun 26, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest9
Strike
420
420
Last Price111.96Aug 10, 2026
Change
-0%
Bid117
Ask121.1
volume0
Intrest0
Last Price0.33Jul 28, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Strike
430
430
Last Price148.3Jul 20, 2026
Change
-0%
Bid127
Ask131.1
volume0
Intrest0
Last Price0.09Aug 10, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest2
Strike
440
440
Last Price143.2Jul 28, 2026
Change
-0%
Bid137
Ask141.2
volume0
Intrest0
Last Price0.09Aug 18, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest8
Strike
450
450
Last Price-
Change
-
Bid147
Ask151.1
volume0
Intrest0
Last Price0.03Aug 18, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest5
Strike
460
460
Last Price144.18Jul 28, 2026
Change
-0%
Bid157
Ask161.1
volume0
Intrest0
Last Price1.05Jun 29, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Strike
470
470
Last Price-
Change
-
Bid167
Ask171.1
volume0
Intrest0