RCL rantai opsi Royal Caribbean Cruises Ltd.
Cboe delayed options data · per 00:41 UTC
Setiap baris adalah satu strike. Bagian kiri adalah call, bagian kanan adalah put. Bid/ask adalah harga yang saat ini dikutip pembeli dan penjual; volume adalah kontrak yang diperdagangkan sesi ini; open interest adalah kontrak yang masih berdiri. Baris yang disorot paling dekat dengan harga saham.
Ekspirasi ini memperhitungkan pergerakan sekitar ±4.3% (254.20–276.90) · ATM IV 36.1% · P/C open interest 1.45
| CALLS | Strike | PUT | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Tanya | 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 | Bid | Tanya | Vol | OI | IV | Δ | Γ | Θ | |
| 94.10 | 97.50 | 136.1% | 1.00 | 0.0002 | 0.000 | 170 | 0 | 2.15 | 179.6% | -0.00 | 0.0002 | -0.018 | ||||
| 89.30 | 92.50 | 135.5% | 1.00 | 0.0002 | 0.000 | 175 | 0 | 2.15 | 169.6% | -0.00 | 0.0002 | -0.020 | ||||
| 84.10 | 87.10 | 1.00 | 0.0003 | 0.000 | 180 | 0 | 1.10 | 95.0% | -0.00 | 0.0003 | -0.021 | |||||
| 79.30 | 82.10 | 100.3% | 1.00 | 0.0003 | 0.000 | 185 | 0 | 1.10 | 1 | 88.8% | -0.00 | 0.0003 | -0.023 | |||
| 73.70 | 77.70 | 1 | 92.7% | 0.99 | 0.0004 | 0.000 | 190 | 0 | 2.15 | 141.2% | -0.00 | 0.0004 | -0.025 | |||
| 69.20 | 72.50 | 99.6% | 0.99 | 0.0005 | 0.000 | 195 | 0 | 2.15 | 132.2% | -0.01 | 0.0005 | -0.027 | ||||
| 63.80 | 67.50 | 20 | 65.3% | 0.99 | 0.0006 | 0.000 | 200 | 0 | 2.15 | 123.2% | -0.01 | 0.0006 | -0.030 | |||
| 58.90 | 62.50 | 71.2% | 0.99 | 0.0008 | -0.005 | 205 | 0 | 0.1000 | 170 | 70.5% | -0.01 | 0.0008 | -0.033 | |||
| 53.90 | 57.10 | 0.99 | 0.0010 | -0.011 | 210 | 0 | 2.15 | 20 | 105.8% | -0.01 | 0.0010 | -0.037 | ||||
| 49.20 | 52.10 | 0.99 | 0.0012 | -0.018 | 215 | 0 | 2.15 | 40 | 97.3% | -0.01 | 0.0012 | -0.042 | ||||
| 44.30 | 47.10 | 1 | 51.1% | 0.98 | 0.0016 | -0.026 | 220 | 0 | 2.15 | 88.8% | -0.01 | 0.0016 | -0.048 | |||
| 39.30 | 42.10 | 44.6% | 0.98 | 0.0021 | -0.036 | 225 | 0 | 2.15 | 80.4% | -0.02 | 0.0021 | -0.055 | ||||
| 34.00 | 37.60 | 47.3% | 0.97 | 0.0029 | -0.048 | 230 | 0 | 2.15 | 72.1% | -0.03 | 0.0029 | -0.065 | ||||
| 29.40 | 32.20 | 40.9% | 0.97 | 0.0041 | -0.063 | 235 | 0 | 0.5000 | 46.4% | -0.03 | 0.0041 | -0.078 | ||||
| 25.00 | 27.30 | 5 | 45.0% | 0.95 | 0.0061 | -0.085 | 240 | 0 | 0.7500 | 6 | 8 | 43.0% | -0.05 | 0.0061 | -0.097 | |
| 20.20 | 23.00 | 2 | 44.8% | 0.93 | 0.0092 | -0.117 | 245 | 0.0500 | 0.9500 | 17 | 8 | 38.4% | -0.07 | 0.0093 | -0.127 | |
| 14.90 | 18.00 | 34.5% | 0.88 | 0.0143 | -0.169 | 250 | 0.4500 | 1.15 | 5 | 7 | 35.1% | -0.12 | 0.0143 | -0.177 | ||
| 13.60 | 16.30 | 2 | 40.9% | 0.84 | 0.0174 | -0.203 | 252.5 | 0.6000 | 2.65 | 1 | 21 | 39.7% | -0.16 | 0.0175 | -0.210 | |
| 11.50 | 14.20 | 1 | 1 | 39.3% | 0.79 | 0.0207 | -0.241 | 255 | 1.35 | 2.10 | 25 | 5 | 35.7% | -0.21 | 0.0208 | -0.248 |
| 9.30 | 11.80 | 1 | 35.6% | 0.74 | 0.0238 | -0.279 | 257.5 | 1.65 | 2.55 | 27 | 31 | 33.6% | -0.27 | 0.0239 | -0.285 | |
| 7.60 | 9.80 | 6 | 34.6% | 0.67 | 0.0263 | -0.312 | 260 | 1.65 | 3.50 | 1 | 23 | 31.5% | -0.33 | 0.0265 | -0.317 | |
| 5.90 | 8.10 | 6 | 33.6% | 0.60 | 0.0280 | -0.336 | 262.5 | 3.20 | 4.90 | 3 | 12 | 35.2% | -0.40 | 0.0282 | -0.340 | |
| 5.10 | 7.00 | 23 | 15 | 36.3% | 0.53 | 0.0289 | -0.348 | 265 | 4.50 | 6.10 | 3 | 49 | 35.9% | -0.47 | 0.0291 | -0.351 |
| 3.80 | 5.30 | 19 | 9 | 34.2% | 0.46 | 0.0289 | -0.347 | 267.5 | 5.30 | 6.70 | 3 | 3 | 31.9% | -0.54 | 0.0292 | -0.349 |
| 3.40 | 4.30 | 16 | 17 | 36.2% | 0.39 | 0.0281 | -0.332 | 270 | 6.80 | 8.70 | 1 | 21 | 33.4% | -0.62 | 0.0283 | -0.333 |
| 1.50 | 3.30 | 21 | 22 | 32.0% | 0.32 | 0.0264 | -0.306 | 272.5 | 8.50 | 10.50 | 11 | 4 | 33.9% | -0.68 | 0.0266 | -0.306 |
| 0.9000 | 2.40 | 3 | 31 | 31.1% | 0.26 | 0.0240 | -0.273 | 275 | 9.90 | 12.30 | 2 | 33 | 32.0% | -0.75 | 0.0241 | -0.270 |
| 1.15 | 1.90 | 17 | 21 | 34.5% | 0.20 | 0.0210 | -0.234 | 277.5 | 11.30 | 14.50 | 4 | 29.9% | -0.80 | 0.0211 | -0.230 | |
| 0.8500 | 1.45 | 3 | 21 | 34.9% | 0.16 | 0.0179 | -0.197 | 280 | 14.60 | 16.40 | 23 | 34.8% | -0.85 | 0.0179 | -0.190 | |
| 0.0500 | 1.05 | 10 | 18 | 35.3% | 0.12 | 0.0148 | -0.163 | 282.5 | 15.60 | 18.60 | 4 | 3 | 23.8% | -0.89 | 0.0147 | -0.155 |
| 0.3000 | 0.9500 | 3 | 15 | 35.7% | 0.09 | 0.0121 | -0.136 | 285 | 18.40 | 21.70 | 16 | 56 | 36.4% | -0.91 | 0.0122 | -0.126 |
| 0.0500 | 1.40 | 3 | 40.4% | 0.07 | 0.0098 | -0.116 | 287.5 | 20.80 | 23.70 | 24 | 34.1% | -0.93 | 0.0104 | -0.105 | ||
| 0.0500 | 0.4000 | 9 | 18 | 33.8% | 0.06 | 0.0081 | -0.101 | 290 | 23.20 | 25.90 | 77 | -0.95 | 0.0091 | -0.089 | ||
| 0 | 2.35 | 4 | 53.1% | 0.05 | 0.0068 | -0.090 | 292.5 | 25.20 | 28.40 | -0.96 | 0.0080 | -0.081 | ||||
| 0 | 1.15 | 4 | 9 | 47.1% | 0.04 | 0.0057 | -0.081 | 295 | 28.10 | 30.90 | 2 | 27 | -0.97 | 0.0071 | -0.073 | |
| 0 | 2.25 | 6 | 58.9% | 0.04 | 0.0048 | -0.072 | 297.5 | 29.90 | 34.10 | -0.97 | 0.0062 | -0.069 | ||||
| 0 | 0.9000 | 6 | 22 | 50.1% | 0.03 | 0.0041 | -0.064 | 300 | 33.10 | 35.90 | 4 | 26 | -0.98 | 0.0051 | -0.069 | |
| 0 | 2.20 | 4 | 64.7% | 0.03 | 0.0034 | -0.057 | 302.5 | 35.60 | 38.40 | -0.99 | 0.0042 | -0.069 | ||||
| 0 | 2.20 | 6 | 9 | 67.7% | 0.02 | 0.0029 | -0.050 | 305 | 38.10 | 40.90 | -0.99 | 0.0033 | -0.071 | |||
| 0 | 2.15 | 2 | 5 | 70.2% | 0.02 | 0.0024 | -0.044 | 307.5 | 40.60 | 43.80 | 53.8% | -0.99 | 0.0024 | -0.076 | ||
| 0 | 0.5000 | 26 | 54.5% | 0.02 | 0.0021 | -0.038 | 310 | 43.10 | 45.90 | -1.00 | 0.0016 | -0.080 | ||||
| 0 | 2.15 | 2 | 5 | 75.9% | 0.01 | 0.0017 | -0.033 | 312.5 | 45.60 | 48.40 | -1.00 | 0.0011 | -0.085 | |||
| 0 | 2.15 | 30 | 78.6% | 0.01 | 0.0015 | -0.029 | 315 | 48.10 | 51.20 | 58.8% | -1.00 | 0.0006 | -0.090 | |||
| 0 | 2.15 | 81.3% | 0.01 | 0.0012 | -0.025 | 317.5 | 50.60 | 53.40 | -1.00 | 0.0003 | -0.095 | |||||
| 0 | 0.5500 | 1 | 15 | 64.6% | 0.01 | 0.0011 | -0.022 | 320 | 53.10 | 55.90 | -1.00 | 0.0002 | -0.098 | |||
| 0 | 2.15 | 86.7% | 0.01 | 0.0009 | -0.019 | 322.5 | 55.60 | 58.60 | 61.8% | -1.00 | 0.0001 | -0.101 | ||||
| 0 | 0.0500 | 52 | 50.9% | 0.01 | 0.0008 | -0.017 | 325 | 57.70 | 61.50 | 63.9% | -1.00 | 0.0000 | -0.103 | |||
| 0 | 2.15 | 91.8% | 0.00 | 0.0007 | -0.015 | 327.5 | 60.60 | 63.80 | 72.4% | -1.00 | 0.0000 | -0.105 | ||||
| 0 | 2.15 | 30 | 94.3% | 0.00 | 0.0006 | -0.013 | 330 | 63.10 | 66.40 | 76.7% | -1.00 | 0.0000 | -0.106 | |||
| 0 | 2.15 | 96.8% | 0.00 | 0.0005 | -0.012 | 332.5 | 65.60 | 68.90 | 78.9% | -1.00 | 0.0000 | -0.107 | ||||
| 0 | 2.15 | 5 | 99.3% | 0.00 | 0.0004 | -0.010 | 335 | 67.40 | 71.60 | -1.00 | 0.0000 | -0.108 | ||||
| 0 | 1.45 | 15 | 96.2% | 0.00 | 0.0003 | -0.009 | 340 | 73.10 | 76.20 | 80.1% | -1.00 | 0.0000 | -0.109 | |||
| 0 | 2.15 | 1 | 108.8% | 0.00 | 0.0003 | -0.007 | 345 | 78.10 | 81.50 | 91.6% | -1.00 | 0.0000 | -0.110 | |||
| 0 | 2.15 | 1 | 113.4% | 0.00 | 0.0002 | -0.006 | 350 | 83.10 | 86.50 | 95.8% | -1.00 | 0.0000 | -0.111 | |||
| 0 | 2.15 | 2 | 117.8% | 0.00 | 0.0002 | -0.005 | 355 | 88.10 | 91.50 | 99.9% | -1.00 | 0.0000 | -0.111 | |||
| 0 | 2.15 | 4 | 122.2% | 0.00 | 0.0001 | -0.004 | 360 | 93.10 | 96.50 | 103.9% | -1.00 | 0.0000 | -0.112 | |||
| 0 | 2.15 | 2 | 126.5% | 0.00 | 0.0001 | -0.003 | 365 | 98.10 | 101.50 | 107.8% | -1.00 | 0.0000 | -0.112 | |||
| 0 | 2.15 | 3 | 130.7% | 0.00 | 0.0001 | -0.003 | 370 | 103.10 | 106.40 | 109.2% | -1.00 | 0.0000 | -0.112 | |||
| 0 | 2.15 | 1 | 134.8% | 0.00 | 0.0001 | -0.002 | 375 | 108.10 | 111.30 | 110.2% | -1.00 | 0.0000 | -0.112 | |||
| 0 | 2.15 | 138.8% | 0.00 | 0.0000 | -0.002 | 380 | 112.70 | 116.30 | -1.00 | 0.0000 | -0.112 | |||||
| 0 | 2.15 | 142.8% | 0.00 | 0.0000 | -0.001 | 385 | 118.10 | 121.50 | 122.8% | -1.00 | 0.0000 | -0.112 | ||||
| 0 | 2.15 | 146.6% | 0.00 | 0.0000 | -0.001 | 390 | 123.10 | 126.30 | 120.9% | -1.00 | 0.0000 | -0.113 | ||||
| 0 | 2.15 | 3 | 150.4% | 0.00 | 0.0000 | -0.001 | 395 | 128.10 | 131.50 | 129.8% | -1.00 | 0.0000 | -0.113 | |||
Strike yang ditampilkan: dalam kisaran ±50% dari harga aset dasar. Nilai intrinsik = maks(0, harga − strike) untuk call, maks(0, strike − harga) untuk put; ekstrinsik = harga opsi − intrinsik. Greeks dan IV sebagaimana dihitung oleh feed bursa.
Volatility smile — Sep 11, 2026
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.
callput