RCL chaîne d'options Royal Caribbean Cruises Ltd.
Cboe delayed options data · au 18:38 UTC
Chaque ligne correspond à un strike. La moitié gauche concerne le call, la moitié droite le put. Le bid/ask correspond aux cotations actuelles des acheteurs et vendeurs ; le volume indique les contrats échangés lors de cette séance ; l'open interest représente les contrats en cours. La ligne mise en évidence est la plus proche du cours de l'action.
Cette échéance intègre un mouvement d'environ ±1.9% (259.82–269.92) · ATM IV 43.7% · P/C open interest 1.14
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Offre | Demander | Vol | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | Offre | Demander | Vol | OI | IV | Δ | Γ | Θ | |
| 93.00 | 96.50 | 2 | 1.00 | 0.0000 | 0.000 | 170 | 0 | 2.15 | 485.2% | 0.00 | 0.0000 | 0.000 | ||||
| 88.00 | 91.50 | 2 | 1.00 | 0.0000 | 0.000 | 175 | 0 | 2.15 | 458.3% | 0.00 | 0.0000 | 0.000 | ||||
| 83.40 | 86.60 | 208.4% | 1.00 | 0.0000 | 0.000 | 180 | 0 | 2.15 | 432.0% | 0.00 | 0.0000 | 0.000 | ||||
| 78.10 | 81.60 | 1.00 | 0.0000 | 0.000 | 185 | 0 | 2.15 | 406.2% | 0.00 | 0.0000 | 0.000 | |||||
| 73.20 | 76.50 | 1 | 1.00 | 0.0000 | 0.000 | 190 | 0 | 2.15 | 381.1% | 0.00 | 0.0000 | 0.000 | ||||
| 68.00 | 71.50 | 2 | 1.00 | 0.0000 | 0.000 | 195 | 0 | 2.15 | 356.4% | 0.00 | 0.0000 | -0.000 | ||||
| 63.10 | 66.50 | 1.00 | 0.0000 | 0.000 | 200 | 0 | 2.15 | 332.1% | 0.00 | 0.0000 | -0.000 | |||||
| 58.00 | 61.60 | 1.00 | 0.0000 | 0.000 | 205 | 0 | 2.15 | 1 | 308.3% | 0.00 | 0.0000 | -0.000 | ||||
| 53.00 | 56.60 | 3 | 1.00 | 0.0000 | 0.000 | 210 | 0 | 2.15 | 284.8% | -0.00 | 0.0000 | -0.000 | ||||
| 48.00 | 51.60 | 1.00 | 0.0000 | 0.000 | 215 | 0 | 2.15 | 261.5% | -0.00 | 0.0000 | -0.001 | |||||
| 43.30 | 46.60 | 3 | 1.00 | 0.0001 | 0.000 | 220 | 0 | 2.15 | 238.6% | -0.00 | 0.0001 | -0.001 | ||||
| 38.20 | 41.60 | 1 | 1.00 | 0.0002 | 0.000 | 225 | 0 | 2.15 | 9 | 215.8% | -0.00 | 0.0002 | -0.002 | |||
| 33.20 | 36.60 | 1.00 | 0.0004 | 0.000 | 230 | 0 | 2.15 | 3 | 193.2% | -0.00 | 0.0004 | -0.005 | ||||
| 28.40 | 31.70 | 89.1% | 1.00 | 0.0008 | 0.000 | 235 | 0 | 2.15 | 170.6% | -0.00 | 0.0008 | -0.010 | ||||
| 23.10 | 26.40 | 1 | 0.99 | 0.0018 | -0.011 | 240 | 0 | 1.00 | 6 | 121.9% | -0.01 | 0.0018 | -0.024 | |||
| 18.00 | 21.60 | 0.98 | 0.0042 | -0.047 | 245 | 0 | 2.15 | 1 | 125.0% | -0.02 | 0.0042 | -0.057 | ||||
| 13.00 | 16.60 | 1 | 0.96 | 0.0096 | -0.134 | 250 | 0 | 2.20 | 75 | 102.4% | -0.04 | 0.0096 | -0.141 | |||
| 11.30 | 14.00 | 50.9% | 0.94 | 0.0145 | -0.217 | 252.5 | 0 | 2.25 | 12 | 91.1% | -0.06 | 0.0145 | -0.223 | |||
| 9.00 | 11.80 | 55.0% | 0.90 | 0.0215 | -0.349 | 255 | 0 | 0.3500 | 3 | 115 | 46.0% | -0.10 | 0.0215 | -0.353 | ||
| 6.30 | 9.40 | 42.7% | 0.85 | 0.0312 | -0.558 | 257.5 | 0.1000 | 0.8500 | 1 | 86 | 48.2% | -0.15 | 0.0312 | -0.562 | ||
| 4.90 | 7.50 | 2 | 53.2% | 0.77 | 0.0437 | -0.904 | 260 | 0.3500 | 0.8000 | 71 | 192 | 39.4% | -0.23 | 0.0438 | -0.906 | |
| 3.30 | 5.20 | 10 | 1 | 48.7% | 0.66 | 0.0565 | -1.429 | 262.5 | 0.8000 | 2.50 | 44 | 34 | 47.6% | -0.34 | 0.0566 | -1.431 |
| 1.85 | 2.75 | 29 | 7 | 39.5% | 0.51 | 0.0632 | -1.771 | 265 | 1.90 | 3.60 | 35 | 94 | 47.9% | -0.49 | 0.0636 | -1.772 |
| 1.00 | 1.80 | 5 | 38 | 42.0% | 0.35 | 0.0592 | -1.396 | 267.5 | 3.10 | 5.50 | 1 | 93 | 50.0% | -0.65 | 0.0602 | -1.401 |
| 0.6000 | 0.9000 | 23 | 47 | 42.6% | 0.22 | 0.0471 | -0.801 | 270 | 4.90 | 7.60 | 1 | 100 | 54.3% | -0.78 | 0.0485 | -0.815 |
| 0.3000 | 0.8000 | 1 | 49 | 48.8% | 0.13 | 0.0328 | -0.417 | 272.5 | 7.10 | 9.40 | 10 | 55 | 55.0% | -0.88 | 0.0339 | -0.447 |
| 0 | 0.2500 | 12 | 55 | 41.0% | 0.08 | 0.0212 | -0.226 | 275 | 8.70 | 12.10 | 1 | 234 | 54.3% | -0.93 | 0.0215 | -0.272 |
| 0 | 0.5000 | 1 | 19 | 56.5% | 0.05 | 0.0141 | -0.149 | 277.5 | 11.10 | 14.40 | 1 | 11 | 56.2% | -0.96 | 0.0138 | -0.208 |
| 0 | 0.3000 | 60 | 115 | 58.4% | 0.04 | 0.0103 | -0.123 | 280 | 13.60 | 17.10 | 8 | 91 | 70.0% | -0.97 | 0.0099 | -0.188 |
| 0 | 2.15 | 73 | 105.8% | 0.03 | 0.0080 | -0.112 | 282.5 | 16.10 | 19.60 | 1 | 27 | 78.5% | -0.97 | 0.0076 | -0.180 | |
| 0 | 0.9000 | 25 | 91.7% | 0.03 | 0.0065 | -0.105 | 285 | 18.60 | 22.10 | 2 | 98 | 86.6% | -0.98 | 0.0061 | -0.175 | |
| 0 | 1.25 | 17 | 108.1% | 0.03 | 0.0054 | -0.098 | 287.5 | 21.10 | 24.60 | 1 | 1 | 94.6% | -0.98 | 0.0050 | -0.170 | |
| 0 | 0.1000 | 2 | 35 | 74.1% | 0.02 | 0.0045 | -0.091 | 290 | 23.40 | 27.30 | 1 | 102.3% | -0.98 | 0.0041 | -0.165 | |
| 0 | 2.15 | 19 | 143.2% | 0.02 | 0.0038 | -0.084 | 292.5 | 26.00 | 29.60 | 106.3% | -0.99 | 0.0034 | -0.160 | |||
| 0 | 0.4000 | 22 | 35 | 105.9% | 0.02 | 0.0032 | -0.077 | 295 | 28.50 | 32.10 | 113.5% | -0.99 | 0.0029 | -0.155 | ||
| 0 | 2.15 | 4 | 160.5% | 0.02 | 0.0027 | -0.070 | 297.5 | 31.10 | 34.80 | 15 | 131.5% | -0.99 | 0.0024 | -0.150 | ||
| 0 | 0.0500 | 5 | 60 | 89.9% | 0.01 | 0.0023 | -0.063 | 300 | 33.40 | 37.10 | 122.9% | -0.99 | 0.0020 | -0.145 | ||
| 0 | 0.5500 | 3 | 6 | 132.9% | 0.01 | 0.0020 | -0.057 | 302.5 | 35.90 | 39.60 | 129.5% | -0.99 | 0.0017 | -0.141 | ||
| 0 | 2.15 | 1 | 27 | 185.1% | 0.01 | 0.0017 | -0.050 | 305 | 38.20 | 42.10 | 122.4% | -0.99 | 0.0014 | -0.136 | ||
| 0 | 2.15 | 1 | 11 | 193.0% | 0.01 | 0.0014 | -0.043 | 307.5 | 40.80 | 44.60 | 136.3% | -0.99 | 0.0012 | -0.132 | ||
| 0 | 2.15 | 1 | 94 | 200.8% | 0.01 | 0.0012 | -0.037 | 310 | 43.30 | 47.10 | 4 | 142.4% | -1.00 | 0.0010 | -0.128 | |
| 0 | 2.15 | 1 | 4 | 208.4% | 0.01 | 0.0010 | -0.031 | 312.5 | 46.00 | 49.60 | 160.6% | -1.00 | 0.0008 | -0.124 | ||
| 0 | 1.55 | 1 | 4 | 200.7% | 0.01 | 0.0008 | -0.025 | 315 | 48.60 | 52.30 | 3 | 180.5% | -1.00 | 0.0006 | -0.121 | |
| 0 | 2.15 | 1 | 223.2% | 0.00 | 0.0007 | -0.020 | 317.5 | 51.00 | 54.60 | 173.1% | -1.00 | 0.0005 | -0.118 | |||
| 0 | 2.15 | 1 | 78 | 230.5% | 0.00 | 0.0005 | -0.016 | 320 | 53.20 | 57.10 | 156.8% | -1.00 | 0.0004 | -0.116 | ||
| 0 | 2.15 | 1 | 14 | 237.6% | 0.00 | 0.0004 | -0.012 | 322.5 | 55.90 | 59.80 | 190.7% | -1.00 | 0.0003 | -0.114 | ||
| 0 | 2.15 | 1 | 30 | 244.7% | 0.00 | 0.0003 | -0.009 | 325 | 58.30 | 62.10 | 177.4% | -1.00 | 0.0002 | -0.113 | ||
| 0 | 2.15 | 1 | 7 | 251.7% | 0.00 | 0.0002 | -0.006 | 327.5 | 61.00 | 64.60 | 197.2% | -1.00 | 0.0001 | -0.112 | ||
| 0 | 0.0500 | 8 | 149.1% | 0.00 | 0.0002 | -0.005 | 330 | 63.50 | 67.10 | 203.0% | -1.00 | 0.0001 | -0.111 | |||
| 0 | 2.15 | 1 | 265.3% | 0.00 | 0.0001 | -0.003 | 332.5 | 65.60 | 69.60 | 166.6% | -1.00 | 0.0001 | -0.111 | |||
| 0 | 2.15 | 52 | 271.9% | 0.00 | 0.0001 | -0.002 | 335 | 68.30 | 72.10 | 199.4% | -1.00 | 0.0000 | -0.110 | |||
| 0 | 2.15 | 278.5% | 0.00 | 0.0001 | -0.002 | 337.5 | 70.90 | 74.80 | 226.1% | -1.00 | 0.0000 | -0.110 | ||||
| 0 | 2.15 | 16 | 285.0% | 0.00 | 0.0001 | -0.001 | 340 | 73.50 | 77.10 | 225.6% | -1.00 | 0.0000 | -0.110 | |||
| 0 | 2.15 | 291.4% | 0.00 | 0.0000 | -0.001 | 342.5 | 76.00 | 79.60 | 231.1% | -1.00 | 0.0000 | -0.110 | ||||
| 0 | 2.15 | 1 | 297.7% | 0.00 | 0.0000 | -0.001 | 345 | 78.50 | 82.10 | 236.6% | -1.00 | 0.0000 | -0.110 | |||
| 0 | 2.15 | 304.0% | 0.00 | 0.0000 | -0.001 | 347.5 | 80.80 | 84.60 | 225.4% | -1.00 | 0.0000 | -0.110 | ||||
| 0 | 2.15 | 79 | 310.1% | 0.00 | 0.0000 | -0.001 | 350 | 83.50 | 87.10 | 247.3% | -1.00 | 0.0000 | -0.110 | |||
| 0 | 0.0500 | 77 | 192.5% | 0.00 | 0.0000 | -0.001 | 355 | 88.50 | 92.10 | 257.7% | -1.00 | 0.0000 | -0.110 | |||
| 0 | 2.15 | 5 | 334.1% | 0.00 | 0.0000 | -0.001 | 360 | 93.50 | 97.10 | 267.9% | -1.00 | 0.0000 | -0.110 | |||
| 0 | 2.15 | 1 | 345.8% | 0.00 | 0.0000 | -0.000 | 365 | 98.50 | 102.10 | 277.9% | -1.00 | 0.0000 | -0.110 | |||
| 0 | 2.15 | 12 | 357.1% | 0.00 | 0.0000 | -0.000 | 370 | 103.30 | 107.10 | 269.0% | -1.00 | 0.0000 | -0.110 | |||
| 0 | 2.15 | 3 | 368.2% | 0.00 | 0.0000 | -0.000 | 375 | 108.30 | 112.10 | 278.2% | -1.00 | 0.0000 | -0.110 | |||
| 0 | 2.15 | 27 | 379.2% | 0.00 | 0.0000 | -0.000 | 380 | 113.20 | 117.10 | 272.9% | -1.00 | 0.0000 | -0.110 | |||
| 0 | 2.15 | 2 | 389.8% | 0.00 | 0.0000 | -0.000 | 385 | 118.20 | 122.10 | 281.4% | -1.00 | 0.0000 | -0.110 | |||
| 0 | 2.15 | 3 | 400.3% | 0.00 | 0.0000 | -0.000 | 390 | 123.30 | 127.10 | 304.6% | -1.00 | 0.0000 | -0.110 | |||
| 0 | 2.15 | 410.6% | 0.00 | 0.0000 | -0.000 | 395 | 128.30 | 132.10 | 313.1% | -1.00 | 0.0000 | -0.110 | ||||
Strikes affichés : dans une fourchette de ±50 % par rapport au prix du sous-jacent. Valeur intrinsèque = max(0, prix − strike) pour les calls, max(0, strike − prix) pour les puts ; valeur extrinsèque = prix de l'option − valeur intrinsèque. Greeks et IV tels que calculés par le flux de la bourse.
Smile de volatilité — Sep 04, 2026
Page volatilité →Volatilité implicite par strike pour cette échéance. Les puts hors de la monnaie affichent généralement une IV plus élevée que les calls — c'est le skew.
callsputs