RCL Option Chain

End of day data from October 23, 2020 for RCL options expiring on October 30, 2020.

  1. NYSE
  2. >
  3. RCL
  4. >
  5. Option Chain
|USD |RCL: $62.21 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
RCL30Oct20C64.00CALL64.00$3.35$3.25 / 23$3.40 / 318873,18884.453996%0.535041-0.1531050.0623620.0377970.006961
RCL30Oct20C65.00CALL65.00$2.82$2.78 / 21$2.94 / 318376,77984.400032%0.472665-0.1539370.0624710.0378630.006183
RCL30Oct20P64.00PUT64.00$2.73$2.69 / 23$2.85 / 217029576.481522%-0.463833-0.1620060.0623620.037797-0.007067
RCL30Oct20P60.00PUT60.00$1.17$1.13 / 21$1.24 / 854326676.800127%-0.228861-0.1224270.0475540.028822-0.003421
RCL30Oct20C63.00CALL63.00$3.85$3.75 / 24$3.95 / 464934,56784.784209%0.597504-0.1483560.0607070.0367940.007725
RCL30Oct20P62.00PUT62.00$1.84$1.79 / 28$1.90 / 145426875.959610%-0.340392-0.1487420.0575570.034885-0.005133
RCL30Oct20C70.00CALL70.00$1.24$1.21 / 31$1.28 / 132953985.018923%0.206949-0.1117570.0448730.0271970.002762
RCL30Oct20P55.00PUT55.00$0.28$0.26 / 31$0.37 / 412505,02980.241639%-0.052432-0.0430620.0168250.010198-0.000771
RCL30Oct20C66.00CALL66.00$2.40$2.34 / 7$2.50 / 2523927283.719924%0.411871-0.1509950.0610940.0370290.005414
RCL30Oct20C77.00CALL77.00$0.35$0.35 / 21$0.42 / 112356290.543317%0.037534-0.0322050.0128530.0077900.000509
RCL30Oct20P70.00PUT70.00$6.75$6.60 / 31$6.85 / 302316576.308409%-0.791925-0.1206440.0448730.027197-0.012580
RCL30Oct20P58.00PUT58.00$0.68$0.66 / 21$0.74 / 42121,01776.980862%-0.138939-0.0892840.0347790.021079-0.002062
RCL30Oct20P59.00PUT59.00$0.90$0.87 / 23$1.03 / 3019829677.999807%-0.180781-0.1062260.0413240.025046-0.002692
RCL30Oct20C71.00CALL71.00$1.06$1.03 / 31$1.14 / 2018119086.796683%0.168438-0.0985220.0395100.0239470.002255
RCL30Oct20C70.50CALL70.50$1.19$1.12 / 31$1.23 / 211717586.340115%0.187013-0.1051800.0422050.0255800.002500
RCL30Oct20P63.00PUT63.00$2.63$2.23 / 24$2.38 / 1115241876.914133%-0.401370-0.1572590.0607070.036794-0.006082
RCL30Oct20C62.00CALL62.00$4.42$4.30 / 31$4.50 / 301511,92284.431837%0.658482-0.1398370.0575570.0348850.008456
RCL30Oct20C60.00CALL60.00$5.80$5.60 / 41$5.80 / 1014828985.205975%0.770013-0.1135170.0475540.0288220.009729
RCL30Oct20C64.50CALL64.50$3.05$2.99 / 4$3.15 / 3012126183.996118%0.503745-0.1540090.0626090.0379470.006572
RCL30Oct20C72.00CALL72.00$0.91$0.86 / 31$0.96 / 361171,70487.176395%0.135305-0.0852610.0341550.0207010.001816
RCL30Oct20P56.00PUT56.00$0.39$0.37 / 10$0.41 / 411727277.671707%-0.074983-0.0569500.0222320.013474-0.001106
RCL30Oct20P58.50PUT58.50$0.94$0.76 / 23$0.83 / 101148676.578990%-0.159049-0.0977850.0380660.023072-0.002364
RCL30Oct20P61.50PUT61.50$1.65$1.59 / 33$1.95 / 6411230479.341755%-0.310944-0.1431970.0554700.033620-0.004678
RCL30Oct20C76.00CALL76.00$0.45$0.42 / 1$0.49 / 30963,85189.704122%0.049681-0.0403640.0161190.0097690.000673
RCL30Oct20P65.00PUT65.00$3.66$3.20 / 42$3.40 / 30918676.324721%-0.526209-0.1628360.0624710.037863-0.008063
RCL30Oct20C65.50CALL65.50$2.75$2.56 / 21$2.69 / 17431083.821964%0.441983-0.1529190.0619600.0375540.005796
RCL30Oct20C69.00CALL69.00$1.47$1.45 / 21$1.55 / 77211485.278120%0.250887-0.1243370.0499970.0303030.003338
RCL30Oct20C75.00CALL75.00$0.54$0.48 / 21$0.58 / 11701,44388.478625%0.064998-0.0498420.0199170.0120710.000878
RCL30Oct20P64.50PUT64.50$2.99$2.94 / 31$3.10 / 1672676.187038%-0.495128-0.1629080.0626090.037947-0.007565
RCL30Oct20C68.00CALL68.00$1.75$1.69 / 22$1.82 / 106523684.440855%0.300057-0.1355550.0546010.0330940.003978
RCL30Oct20C61.50CALL61.50$4.74$4.60 / 21$4.80 / 306525284.420206%0.687930-0.1342910.0554700.0336200.008801
RCL30Oct20C71.50CALL71.50$0.95$0.94 / 31$1.02 / 12647286.490359%0.151211-0.0918600.0368170.0223150.002027
RCL30Oct20C61.00CALL61.00$5.07$4.85 / 2$5.10 / 5603,31683.300244%0.716442-0.1279890.0530810.0321720.009130
RCL30Oct20P50.00PUT50.00$0.08$0.05 / 14$0.11 / 41601,33088.694613%-0.004871-0.0056620.0022190.001345-0.000071
RCL30Oct20C73.00CALL73.00$0.75$0.72 / 26$0.79 / 7585,63087.328388%0.107299-0.0724910.0290120.0175840.001444
RCL30Oct20P66.00PUT66.00$4.10$3.80 / 43$4.00 / 31575976.606557%-0.587003-0.1598910.0610940.037029-0.009051
RCL30Oct20P61.00PUT61.00$1.45$1.12 / 109$1.50 / 25415470.934858%-0.282432-0.1368970.0530810.032172-0.004240
RCL30Oct20P57.50PUT57.50$0.70$0.57 / 21$0.66 / 165125077.421148%-0.120483-0.0808430.0315100.019098-0.001785
RCL30Oct20C100.00CALL100.00$0.08$0.03 / 30$0.15 / 16743145138.442912%0.000005-0.0000090.0000040.0000020.000000
RCL30Oct20C74.50CALL74.50$0.57$0.16 / 118$0.63 / 1342678.936928%0.074014-0.0550670.0220120.0133410.000999
RCL30Oct20C67.50CALL67.50$1.69$1.72 / 84$2.00 / 38418082.999890%0.326466-0.1404220.0566170.0343150.004320
RCL30Oct20C66.50CALL66.50$2.26$2.19 / 25$2.33 / 31416584.511932%0.382489-0.1482240.0598960.0363030.005040
RCL30Oct20C67.00CALL67.00$2.11$2.01 / 30$2.18 / 13943884.877652%0.353979-0.1446730.0583930.0353920.004674
RCL30Oct20P57.00PUT57.00$0.51$0.51 / 5$0.57 / 10381,84377.932197%-0.103687-0.0725750.0283020.017154-0.001534
RCL30Oct20P54.00PUT54.00$0.20$0.20 / 21$0.31 / 403435982.883005%-0.035371-0.0313120.0122440.007421-0.000519
RCL30Oct20P67.00PUT67.00$4.55$4.40 / 42$4.65 / 30262176.182529%-0.644895-0.1535670.0583930.035392-0.010011
RCL30Oct20C80.00CALL80.00$0.25$0.21 / 13$0.28 / 20243,85693.961500%0.015145-0.0150520.0059990.0036360.000206
RCL30Oct20C58.00CALL58.00$6.51$6.75 / 31$8.00 / 25226693.307713%0.859935-0.0803700.0347790.0210790.010650
RCL30Oct20C68.50CALL68.50$1.57$1.22 / 123$1.71 / 372015680.227175%0.274842-0.1301630.0523830.0317490.003650
RCL30Oct20C57.00CALL57.00$7.25$7.95 / 41$8.20 / 3020790.470163%0.895186-0.0636580.0283020.0171540.010959
RCL30Oct20C85.00CALL85.00$0.15$0.11 / 13$0.35 / 1431988111.961300%0.002727-0.0033150.0013190.0007990.000037
RCL30Oct20C59.00CALL59.00$6.40$6.35 / 41$6.50 / 1196585.813146%0.818093-0.0973140.0413240.0250460.010239
RCL30Oct20P65.50PUT65.50$4.05$3.50 / 42$3.70 / 30142276.638396%-0.556891-0.1618160.0619600.037554-0.008560
RCL30Oct20C72.50CALL72.50$0.80$0.79 / 31$0.87 / 13127587.277051%0.120683-0.0787880.0315460.0191200.001622
RCL30Oct20P68.00PUT68.00$5.19$5.15 / 21$5.35 / 30121977.229215%-0.698816-0.1444460.0546010.033094-0.010926
RCL30Oct20P56.50PUT56.50$0.60$0.43 / 21$0.50 / 10832978.045432%-0.088534-0.0645810.0251980.015272-0.001308
RCL30Oct20C74.00CALL74.00$0.63$0.24 / 147$0.68 / 2176279.758683%0.084026-0.0605980.0242320.0146870.001133
RCL30Oct20C58.50CALL58.50$6.80$6.30 / 25$7.00 / 3072280.460596%0.839825-0.0888720.0380660.0230720.010457
RCL30Oct20P45.00PUT45.00$0.07$0.01 / 11$0.16 / 457893121.198770%-0.000131-0.0002040.0000800.000049-0.000002
RCL30Oct20P68.50PUT68.50$5.80$5.45 / 42$5.70 / 2061376.170766%-0.724032-0.1390530.0523830.031749-0.011363
RCL30Oct20C69.50CALL69.50$1.40$1.33 / 31$1.43 / 1347985.523091%0.228246-0.1181720.0474820.0287790.003042
RCL30Oct20C95.00CALL95.00$0.09$0.04 / 9$0.19 / 962101129.693809%0.000048-0.0000780.0000310.0000190.000001
RCL30Oct20P72.00PUT72.00$8.33$8.20 / 43$8.50 / 721075.204901%-0.863569-0.0941440.0341550.020701-0.013964
RCL30Oct20P66.50PUT66.50$4.50$4.10 / 41$4.30 / 3122476.227192%-0.616385-0.1571190.0598960.036303-0.009535
RCL30Oct20C40.00CALL40.00$24.15$24.45 / 8$24.85 / 924205.997985%0.9988730.0089550.0000010.0000000.008767
RCL30Oct20C55.00CALL55.00$9.20$9.35 / 24$10.00 / 1311,04386.933767%0.946442-0.0341400.0168250.0101980.011283
RCL30Oct20C105.00CALL105.00$0.04$0.02 / 13$0.14 / 1070175148.574973%0.000001-0.0000010.0000010.0000000.000000
RCL30Oct20P105.00PUT105.00$40.25 / 6$40.60 / 800120.093669%-0.998873-0.0088060.0000010.000000-0.023013
RCL30Oct20P100.00PUT100.00$33.35$35.05 / 15$35.85 / 2501110.710168%-0.998869-0.0088260.0000040.000002-0.021917
RCL30Oct20P95.00PUT95.00$30.35 / 8$30.65 / 400101.205497%-0.998826-0.0089060.0000310.000019-0.020821
RCL30Oct20C90.00CALL90.00$0.07$0.06 / 8$0.23 / 87070119.299713%0.000395-0.0005640.0002240.0001360.000005
RCL30Oct20P90.00PUT90.00$26.95$25.00 / 15$26.00 / 250191.757843%-0.998479-0.0094040.0002240.000136-0.019720
RCL30Oct20P85.00PUT85.00$19.20$20.00 / 15$21.10 / 250185.633594%-0.996147-0.0121660.0013190.000799-0.018592
RCL30Oct20P80.00PUT80.00$19.47$15.05 / 24$16.30 / 2601086.331306%-0.983729-0.0239150.0059990.003636-0.017328
RCL30Oct20P77.00PUT77.00$12.70 / 21$13.50 / 250088.647146%-0.961340-0.0410760.0128530.007790-0.016367
RCL30Oct20P76.00PUT76.00$11.75 / 31$12.00 / 100067.003863%-0.949193-0.0492370.0161190.009769-0.015985
RCL30Oct20C75.50CALL75.50$0.32$0.12 / 174$0.54 / 21011080.097127%0.056909-0.0449390.0179510.0108800.000770
RCL30Oct20P75.50PUT75.50$11.30 / 31$11.55 / 100069.450925%-0.941965-0.0538120.0179510.010880-0.015778
RCL30Oct20P75.00PUT75.00$13.00$10.85 / 31$11.10 / 200971.067066%-0.933876-0.0587170.0199170.012071-0.015560
RCL30Oct20P74.50PUT74.50$6.85$10.40 / 31$10.65 / 200172.103789%-0.924860-0.0639430.0220120.013341-0.015329
RCL30Oct20P74.00PUT74.00$9.50$9.95 / 31$10.20 / 100872.700596%-0.914848-0.0694760.0242320.014687-0.015086
RCL30Oct20C73.50CALL73.50$0.44$0.22 / 125$0.76 / 1301978.565854%0.095100-0.0664160.0265690.0161030.001281
RCL30Oct20P73.50PUT73.50$10.65$9.50 / 41$9.75 / 100972.940181%-0.903774-0.0752940.0265690.016103-0.014828
RCL30Oct20P73.00PUT73.00$15.05$9.05 / 41$9.85 / 3005185.242147%-0.891575-0.0813710.0290120.017584-0.014556
RCL30Oct20P72.50PUT72.50$14.55$8.65 / 42$9.55 / 300388.194690%-0.878191-0.0876690.0315460.019120-0.014268
RCL30Oct20P71.50PUT71.50$5.40$7.80 / 42$8.05 / 3002275.249909%-0.847663-0.1007430.0368170.022315-0.013644
RCL30Oct20P71.00PUT71.00$11.00$7.45 / 21$7.65 / 2002276.872379%-0.830436-0.1074070.0395100.023947-0.013306
RCL30Oct20P70.50PUT70.50$11.90$7.00 / 42$7.20 / 1001875.401577%-0.811861-0.1140650.0422050.025580-0.012952
RCL30Oct20P69.50PUT69.50$9.75$6.20 / 42$6.45 / 3102076.033813%-0.770628-0.1270600.0474820.028779-0.012191
RCL30Oct20P69.00PUT69.00$7.66$5.85 / 21$6.00 / 503375.484676%-0.747986-0.1332270.0499970.030303-0.011785
RCL30Oct20P67.50PUT67.50$7.65$4.75 / 41$5.00 / 3002676.502554%-0.672408-0.1493140.0566170.034315-0.010475
RCL30Oct20C57.50CALL57.50$6.35$7.55 / 31$7.80 / 3002290.203859%0.878391-0.0719280.0315100.0190980.010817
RCL30Oct20C56.50CALL56.50$5.55$8.40 / 21$8.65 / 3008092.567214%0.910340-0.0556630.0251980.0152720.011076
RCL30Oct20C56.00CALL56.00$6.65$8.85 / 21$9.10 / 3002394.501624%0.923891-0.0480310.0222320.0134740.011168
RCL30Oct20C54.00CALL54.00$7.23$10.25 / 25$11.45 / 2904104.561934%0.963503-0.0223880.0122440.0074210.011316
RCL30Oct20C50.00CALL50.00$13.23$14.50 / 8$14.90 / 80115126.761641%0.9940030.0032710.0022190.0013450.010888
RCL30Oct20C45.00CALL45.00$16.95$19.20 / 25$20.00 / 1501157.835545%0.9987430.0087400.0000800.0000490.009861
RCL30Oct20P40.00PUT40.00$0.05$0.01 / 11$0.14 / 45032152.862758%-0.000001-0.0000010.0000010.0000000.000000
RCL30Oct20C35.00CALL35.00$29.35 / 6$29.80 / 800243.738850%0.9988740.0089680.0000010.0000000.007671
RCL30Oct20P35.00PUT35.00$0.05$0.14 / 45039209.962986%-0.0000010.0000000.0000010.0000000.000000
RCL30Oct20C30.00CALL30.00$30.75$34.25 / 25$34.90 / 1502297.269078%0.9988740.0089800.0000010.0000000.006575
RCL30Oct20P30.00PUT30.00$0.01$0.11 / 10015247.873207%-0.0000010.0000000.0000010.0000000.000000