$268.42
2.721.02%
最終更新: Sep 2, 9:48 AM
Benzinga
Benzinga
Benzinga
水曜日, 9 02
Royal Caribbean Group オプションチェーン
RCLNYSE
Royal Caribbean Group Options
View Royal Caribbean Group (RCL) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.28
P/C Ratio (OI)
2.23
Volume vs. Open Interest by Strike
Volume by Expiration
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price98.34Sep 01, 2026
Change
-0%
Bid96.9
Ask100.8
volume0
Intrest2
Strike
170
170
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price93.34Sep 01, 2026
Change
-0%
Bid91.9
Ask95.8
volume0
Intrest2
Strike
175
175
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid87.3
Ask90.8
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid82.3
Ask85.8
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price104.5Aug 25, 2026
Change
-0%
Bid76.9
Ask80.8
volume0
Intrest1
Strike
190
190
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price99.4Jul 24, 2026
Change
-0%
Bid71.8
Ask75.8
volume0
Intrest2
Strike
195
195
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid67.3
Ask70.8
volume0
Intrest0
Strike
200
200
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid62.4
Ask65.8
volume0
Intrest0
Strike
205
205
Last Price1.2Jul 24, 2026
Change
-0%
Bid-
Ask2.1
volume0
Intrest1
Last Price106.53Jul 30, 2026
Change
-0%
Bid57.4
Ask60.5
volume0
Intrest3
Strike
210
210
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid52.4
Ask55.8
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price93.4Jul 28, 2026
Change
-0%
Bid47.4
Ask50.5
volume0
Intrest3
Strike
220
220
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price90.1Jul 28, 2026
Change
-0%
Bid42.5
Ask45.5
volume0
Intrest1
Strike
225
225
Last Price0.29Aug 31, 2026
Change
-0%
Bid-
Ask2.1
volume0
Intrest9
Last Price-
Change
-
Bid37.5
Ask40.6
volume0
Intrest0
Strike
230
230
Last Price1.8Jul 28, 2026
Change
-0%
Bid-
Ask2.1
volume0
Intrest3
Last Price-
Change
-
Bid32.5
Ask35.8
volume0
Intrest0
Strike
235
235
Last Price0.8Jul 29, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest0
Last Price29.2Aug 31, 2026
Change
-0%
Bid27.5
Ask30.5
volume0
Intrest1
Strike
240
240
Last Price0.08Aug 31, 2026
Change
-0%
Bid-
Ask1
volume0
Intrest7
Last Price-
Change
-
Bid22.5
Ask25.9
volume0
Intrest0
Strike
245
245
Last Price3.8Jul 27, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Last Price21Aug 31, 2026
Change
-0%
Bid17.6
Ask20.6
volume0
Intrest1
Strike
250
250
Last Price0.15Sep 01, 2026
Change
-0%
Bid-
Ask2.25
volume0
Intrest75
Last Price-
Change
-
Bid15.2
Ask18.5
volume0
Intrest0
Strike
252.5
252.5
Last Price0.8Sep 01, 2026
Change
-0%
Bid-
Ask2.3
volume0
Intrest12
Last Price-
Change
-
Bid12.8
Ask15.7
volume0
Intrest0
Strike
255
255
Last Price1.05Sep 01, 2026
Change
-0%
Bid0.25
Ask1.15
volume0
Intrest115
Last Price11Sep 02, 2026
Change
2.225%
Bid11
Ask13.3
volume1
Intrest1
Strike
257.5
257.5
Last Price1.33Sep 01, 2026
Change
-0%
Bid0.5
Ask2.4
volume0
Intrest85
Last Price8.6Sep 01, 2026
Change
-0%
Bid8.3
Ask11.2
volume0
Intrest2
Strike
260
260
Last Price1.5Sep 02, 2026
Change
0.525%
Bid0.45
Ask1.85
volume2
Intrest189
Last Price7.4Sep 01, 2026
Change
-0%
Bid6.2
Ask8.9
volume0
Intrest1
Strike
262.5
262.5
Last Price0.8Sep 02, 2026
Change
2.6476.74%
Bid0.8
Ask1.95
volume1
Intrest31
Last Price4.48Sep 01, 2026
Change
-0%
Bid4.2
Ask7.3
volume0
Intrest6
Strike
265
265
Last Price4.31Sep 01, 2026
Change
-0%
Bid1.1
Ask3.2
volume0
Intrest93
Last Price4Sep 02, 2026
Change
1.560%
Bid2.7
Ask5
volume5
Intrest20
Strike
267.5
267.5
Last Price5.07Sep 01, 2026
Change
-0%
Bid2.2
Ask5
volume0
Intrest85
Last Price3.2Sep 02, 2026
Change
1.4582.86%
Bid2.6
Ask3.8
volume5
Intrest40
Strike
270
270
Last Price5.6Sep 01, 2026
Change
-0%
Bid3.5
Ask5.6
volume0
Intrest113
Last Price2.15Sep 02, 2026
Change
0.157.5%
Bid1.45
Ask3.2
volume2
Intrest47
Strike
272.5
272.5
Last Price7.5Sep 01, 2026
Change
-0%
Bid4.7
Ask7.6
volume0
Intrest55
Last Price1Sep 01, 2026
Change
-0%
Bid0.2
Ask1.75
volume0
Intrest52
Strike
275
275
Last Price8.65Sep 01, 2026
Change
-0%
Bid6.3
Ask9.1
volume0
Intrest237
Last Price0.85Sep 02, 2026
Change
0.2746.55%
Bid0.55
Ask1.05
volume2
Intrest19
Strike
277.5
277.5
Last Price13.25Sep 01, 2026
Change
-0%
Bid8.1
Ask11
volume0
Intrest11
Last Price0.5Sep 02, 2026
Change
0.036.38%
Bid0.2
Ask0.8
volume51
Intrest71
Strike
280
280
Last Price12.75Sep 02, 2026
Change
2.5616.72%
Bid10.8
Ask13.1
volume12
Intrest93
Last Price0.4Sep 01, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest73
Strike
282.5
282.5
Last Price18.05Sep 01, 2026
Change
-0%
Bid12.4
Ask15.5
volume0
Intrest27
Last Price0.25Sep 01, 2026
Change
-0%
Bid0.05
Ask0.25
volume0
Intrest20
Strike
285
285
Last Price17.5Sep 02, 2026
Change
1.47.41%
Bid14.9
Ask17.9
volume6
Intrest162
Last Price0.35Aug 31, 2026
Change
-0%
Bid-
Ask1
volume0
Intrest19
Strike
287.5
287.5
Last Price19.37Aug 31, 2026
Change
-0%
Bid17.4
Ask20.2
volume0
Intrest23
Last Price0.2Aug 31, 2026
Change
-0%
Bid-
Ask1.1
volume0
Intrest35
Strike
290
290
Last Price23Sep 01, 2026
Change
-0%
Bid19.8
Ask22.7
volume0
Intrest13
Last Price0.05Sep 02, 2026
Change
-0%
Bid-
Ask0.25
volume1
Intrest17
Strike
292.5
292.5
Last Price28.26Sep 01, 2026
Change
-0%
Bid22.2
Ask25.2
volume0
Intrest0
Last Price0.08Sep 01, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest35
Strike
295
295
Last Price29.6Sep 01, 2026
Change
-0%
Bid24.7
Ask27.7
volume0
Intrest5
Last Price0.67Aug 31, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest4
Strike
297.5
297.5
Last Price32.05Sep 01, 2026
Change
-0%
Bid27.3
Ask30.2
volume0
Intrest15
Last Price0.05Sep 02, 2026
Change
0.0550%
Bid-
Ask0.1
volume10
Intrest58
Strike
300
300
Last Price33.5Sep 01, 2026
Change
-0%
Bid29.7
Ask32.6
volume0
Intrest0
Last Price0.14Sep 01, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest6
Strike
302.5
302.5
Last Price15.5Aug 20, 2026
Change
-0%
Bid32.2
Ask35.2
volume0
Intrest0
Last Price0.14Sep 01, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest27
Strike
305
305
Last Price33.27Aug 31, 2026
Change
-0%
Bid34.7
Ask38.4
volume0
Intrest0
Last Price0.05Sep 01, 2026
Change
-0%
Bid-
Ask1.95
volume0
Intrest11
Strike
307.5
307.5
Last Price-
Change
-
Bid37.2
Ask40.9
volume0
Intrest0
Last Price0.14Sep 01, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest94
Strike
310
310
Last Price25.44Aug 28, 2026
Change
-0%
Bid39.5
Ask43.4
volume0
Intrest4
Last Price1.11Sep 01, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest4
Strike
312.5
312.5
Last Price44.53Aug 31, 2026
Change
-0%
Bid42.1
Ask45.8
volume0
Intrest0
Last Price1.06Sep 01, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest4
Strike
315
315
Last Price47.01Aug 31, 2026
Change
-0%
Bid44.5
Ask48.3
volume0
Intrest3
Last Price0.05Aug 31, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Strike
317.5
317.5
Last Price-
Change
-
Bid47
Ask50.9
volume0
Intrest0
Last Price0.14Sep 01, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest78
Strike
320
320
Last Price20.65Aug 19, 2026
Change
-0%
Bid49.3
Ask53.4
volume0
Intrest0
Last Price0.14Sep 01, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest14
Strike
322.5
322.5
Last Price-
Change
-
Bid52
Ask56
volume0
Intrest0
Last Price0.14Sep 01, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest30
Strike
325
325
Last Price22.1Aug 11, 2026
Change
-0%
Bid54.6
Ask58.5
volume0
Intrest0
Last Price0.14Sep 01, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest7
Strike
327.5
327.5
Last Price-
Change
-
Bid57
Ask61
volume0
Intrest0
Last Price0.05Aug 28, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest8
Strike
330
330
Last Price-
Change
-
Bid59.4
Ask63.5
volume0
Intrest0
Last Price1.89Aug 18, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Strike
332.5
332.5
Last Price-
Change
-
Bid62
Ask66
volume0
Intrest0
Last Price0.27Aug 24, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest52
Strike
335
335
Last Price30.5Aug 10, 2026
Change
-0%
Bid64.6
Ask68.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
337.5
337.5
Last Price-
Change
-
Bid67.1
Ask71
volume0
Intrest0
Last Price1.16Aug 17, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest16
Strike
340
340
Last Price36.4Jul 28, 2026
Change
-0%
Bid69.3
Ask73.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
342.5
342.5
Last Price-
Change
-
Bid72.1
Ask76
volume0
Intrest0
Last Price2.65Aug 11, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Strike
345
345
Last Price32Jul 29, 2026
Change
-0%
Bid74.3
Ask78.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
347.5
347.5
Last Price-
Change
-
Bid77
Ask81
volume0
Intrest0
Last Price1.6Aug 24, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest79
Strike
350
350
Last Price-
Change
-
Bid79.6
Ask83.5
volume0
Intrest0
Last Price0.05Aug 25, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest77
Strike
355
355
Last Price39Jul 29, 2026
Change
-0%
Bid84.5
Ask88.3
volume0
Intrest0
Last Price1.25Aug 10, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest5
Strike
360
360
Last Price-
Change
-
Bid89.5
Ask93.5
volume0
Intrest0
Last Price1.48Aug 10, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Strike
365
365
Last Price-
Change
-
Bid94.6
Ask98.5
volume0
Intrest0
Last Price1.7Aug 10, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest12
Strike
370
370
Last Price63Aug 12, 2026
Change
-0%
Bid99.5
Ask103.5
volume0
Intrest0
Last Price0.93Aug 10, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest3
Strike
375
375
Last Price48.2Aug 04, 2026
Change
-0%
Bid104.5
Ask108.5
volume0
Intrest0
Last Price2.5Aug 03, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest27
Strike
380
380
Last Price80.2Jul 27, 2026
Change
-0%
Bid109.6
Ask113.5
volume0
Intrest0
Last Price1.9Aug 03, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest2
Strike
385
385
Last Price-
Change
-
Bid114.3
Ask118.5
volume0
Intrest0
Last Price1.6Aug 05, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest3
Strike
390
390
Last Price-
Change
-
Bid119.5
Ask123.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
395
395
Last Price-
Change
-
Bid124.5
Ask128.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
400
400
Last Price77.79Jul 29, 2026
Change
-0%
Bid129.6
Ask133.5
volume0
Intrest0
Last Price0.65Aug 06, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest17
Strike
410
410
Last Price94.5Aug 10, 2026
Change
-0%
Bid139.6
Ask143.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
420
420
Last Price-
Change
-
Bid149.5
Ask153.5
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved