RCL optieketen Royal Caribbean Cruises Ltd.
Cboe delayed options data · per 09:38 UTC
Elke rij is één strike. De linkerhelft is de call, de rechterhelft de put. Bied/laat zijn de huidige prijzen van kopers en verkopers; volume is het aantal verhandelde contracten in deze sessie; open interest zijn de uitstaande contracten. De gemarkeerde rij ligt het dichtst bij de aandelenkoers.
Deze vervaldatum inprijst een beweging van ongeveer ±7.4% (246.60–285.90) · ATM IV 36.6% · P/C open interest 2.19
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Biedprijs | Vraag | 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 | Biedprijs | Vraag | Vol | OI | IV | Δ | Γ | Θ | |
| 94.50 | 98.20 | 0.99 | 0.0003 | -0.007 | 170 | 0 | 2.15 | 105.7% | -0.01 | 0.0005 | -0.026 | |||||
| 89.50 | 93.20 | 0.99 | 0.0004 | -0.008 | 175 | 0 | 2.15 | 99.9% | -0.01 | 0.0006 | -0.027 | |||||
| 84.50 | 88.30 | 0.99 | 0.0004 | -0.010 | 180 | 0 | 2.15 | 94.2% | -0.01 | 0.0006 | -0.029 | |||||
| 79.50 | 83.20 | 0.99 | 0.0005 | -0.012 | 185 | 0 | 2.15 | 88.6% | -0.01 | 0.0008 | -0.030 | |||||
| 74.50 | 78.20 | 0.99 | 0.0006 | -0.014 | 190 | 0 | 2.15 | 83.1% | -0.01 | 0.0009 | -0.032 | |||||
| 69.60 | 73.30 | 0.99 | 0.0008 | -0.017 | 195 | 0 | 2.15 | 77.8% | -0.02 | 0.0010 | -0.034 | |||||
| 64.60 | 68.30 | 1 | 0.99 | 0.0009 | -0.019 | 200 | 0 | 2.20 | 1 | 72.9% | -0.02 | 0.0013 | -0.037 | |||
| 59.60 | 63.30 | 0.99 | 0.0012 | -0.023 | 205 | 0 | 2.20 | 67.7% | -0.02 | 0.0015 | -0.040 | |||||
| 54.70 | 58.30 | 0.98 | 0.0015 | -0.027 | 210 | 0 | 1.65 | 58.7% | -0.03 | 0.0019 | -0.044 | |||||
| 49.70 | 53.30 | 0.98 | 0.0019 | -0.033 | 215 | 0 | 2.30 | 58.1% | -0.03 | 0.0024 | -0.049 | |||||
| 44.80 | 48.40 | 0.97 | 0.0025 | -0.040 | 220 | 0 | 2.40 | 53.6% | -0.04 | 0.0030 | -0.055 | |||||
| 40.00 | 43.50 | 32.4% | 0.96 | 0.0033 | -0.049 | 225 | 0 | 2.65 | 49.8% | -0.05 | 0.0039 | -0.064 | ||||
| 35.20 | 38.70 | 35.1% | 0.95 | 0.0045 | -0.063 | 230 | 0.2500 | 1.40 | 14 | 39.7% | -0.07 | 0.0051 | -0.076 | |||
| 30.50 | 34.00 | 35.6% | 0.92 | 0.0061 | -0.082 | 235 | 0 | 3.00 | 18 | 41.1% | -0.10 | 0.0067 | -0.094 | |||
| 25.90 | 29.60 | 36.0% | 0.89 | 0.0082 | -0.108 | 240 | 1.25 | 2.35 | 47 | 38.0% | -0.13 | 0.0086 | -0.117 | |||
| 21.50 | 25.10 | 34.8% | 0.84 | 0.0106 | -0.139 | 245 | 1.95 | 2.90 | 4 | 36.3% | -0.18 | 0.0107 | -0.143 | |||
| 17.80 | 20.90 | 35.1% | 0.78 | 0.0129 | -0.169 | 250 | 3.40 | 4.00 | 6 | 36.8% | -0.25 | 0.0128 | -0.168 | |||
| 14.80 | 17.40 | 36.8% | 0.71 | 0.0149 | -0.194 | 255 | 4.20 | 5.60 | 33 | 35.3% | -0.32 | 0.0146 | -0.190 | |||
| 11.40 | 13.10 | 34.0% | 0.63 | 0.0164 | -0.211 | 260 | 6.70 | 7.50 | 58 | 36.5% | -0.39 | 0.0159 | -0.205 | |||
| 9.70 | 10.60 | 1 | 36.5% | 0.54 | 0.0171 | -0.217 | 265 | 9.10 | 9.90 | 28 | 36.7% | -0.47 | 0.0166 | -0.211 | ||
| 7.40 | 8.10 | 1 | 27 | 36.1% | 0.46 | 0.0170 | -0.214 | 270 | 11.70 | 12.60 | 18 | 36.3% | -0.56 | 0.0166 | -0.208 | |
| 5.50 | 6.20 | 12 | 36.1% | 0.37 | 0.0162 | -0.202 | 275 | 14.30 | 15.70 | 2 | 30 | 35.1% | -0.64 | 0.0158 | -0.197 | |
| 3.90 | 4.60 | 14 | 35.8% | 0.30 | 0.0148 | -0.183 | 280 | 17.70 | 20.30 | 4 | 29 | 37.1% | -0.71 | 0.0145 | -0.178 | |
| 2.85 | 3.40 | 5 | 6 | 36.0% | 0.23 | 0.0130 | -0.161 | 285 | 21.80 | 24.20 | 15 | 38.0% | -0.77 | 0.0128 | -0.156 | |
| 2.00 | 2.45 | 7 | 18 | 36.0% | 0.18 | 0.0110 | -0.137 | 290 | 25.40 | 28.40 | 15 | 37.0% | -0.83 | 0.0108 | -0.132 | |
| 1.00 | 2.20 | 2 | 9 | 36.4% | 0.14 | 0.0091 | -0.114 | 295 | 29.80 | 33.10 | 1 | 23 | 38.7% | -0.87 | 0.0090 | -0.109 |
| 0.7500 | 2.15 | 13 | 39.2% | 0.10 | 0.0074 | -0.094 | 300 | 34.20 | 37.70 | 12 | 39.1% | -0.90 | 0.0072 | -0.089 | ||
| 0.4000 | 1.15 | 1 | 7 | 36.8% | 0.08 | 0.0059 | -0.079 | 305 | 38.70 | 42.40 | 7 | 39.2% | -0.92 | 0.0058 | -0.073 | |
| 0.0500 | 2.60 | 11 | 45.4% | 0.06 | 0.0048 | -0.067 | 310 | 44.00 | 47.20 | 2 | 43.2% | -0.94 | 0.0046 | -0.060 | ||
| 0.0500 | 1.00 | 5 | 39.9% | 0.05 | 0.0039 | -0.058 | 315 | 48.40 | 52.00 | 41.8% | -0.95 | 0.0038 | -0.051 | |||
| 0.0500 | 2.35 | 3 | 50.9% | 0.04 | 0.0033 | -0.052 | 320 | 53.30 | 56.90 | 43.3% | -0.96 | 0.0031 | -0.044 | |||
| 0 | 2.30 | 1 | 53.5% | 0.04 | 0.0028 | -0.048 | 325 | 58.10 | 61.80 | 5 | 43.6% | -0.97 | 0.0026 | -0.039 | ||
| 0 | 2.25 | 20 | 56.2% | 0.03 | 0.0024 | -0.044 | 330 | 63.10 | 66.80 | 46.4% | -0.97 | 0.0023 | -0.035 | |||
| 0 | 2.20 | 58.9% | 0.03 | 0.0021 | -0.042 | 335 | 67.90 | 71.80 | 46.9% | -0.97 | 0.0020 | -0.032 | ||||
| 0 | 1.45 | 3 | 56.8% | 0.03 | 0.0018 | -0.039 | 340 | 72.90 | 76.70 | 48.1% | -0.98 | 0.0017 | -0.029 | |||
| 0 | 2.15 | 64.2% | 0.02 | 0.0016 | -0.037 | 345 | 78.00 | 81.70 | 52.1% | -0.98 | 0.0015 | -0.027 | ||||
| 0 | 1.80 | 64.6% | 0.02 | 0.0014 | -0.035 | 350 | 83.00 | 86.70 | 54.7% | -0.98 | 0.0014 | -0.024 | ||||
| 0 | 2.15 | 4 | 69.5% | 0.02 | 0.0013 | -0.034 | 355 | 88.00 | 91.70 | 57.3% | -0.98 | 0.0012 | -0.022 | |||
| 0 | 2.15 | 72.1% | 0.02 | 0.0012 | -0.032 | 360 | 92.90 | 96.70 | 58.3% | -0.98 | 0.0011 | -0.020 | ||||
| 0 | 2.15 | 74.7% | 0.02 | 0.0011 | -0.031 | 365 | 98.00 | 101.60 | 60.7% | -0.99 | 0.0010 | -0.018 | ||||
| 0 | 2.15 | 11 | 77.1% | 0.01 | 0.0010 | -0.030 | 370 | 103.00 | 106.60 | 63.1% | -0.99 | 0.0009 | -0.016 | |||
| 0 | 2.15 | 79.5% | 0.01 | 0.0009 | -0.028 | 375 | 107.90 | 111.60 | 63.9% | -0.99 | 0.0008 | -0.015 | ||||
| 0 | 2.15 | 81.9% | 0.01 | 0.0008 | -0.027 | 380 | 112.90 | 116.60 | 66.2% | -0.99 | 0.0008 | -0.013 | ||||
| 0 | 2.15 | 84.2% | 0.01 | 0.0007 | -0.026 | 385 | 117.90 | 121.60 | 68.6% | -0.99 | 0.0007 | -0.011 | ||||
| 0 | 2.15 | 1 | 86.5% | 0.01 | 0.0007 | -0.025 | 390 | 122.80 | 126.60 | 69.0% | -0.99 | 0.0006 | -0.010 | |||
| 0 | 2.15 | 88.8% | 0.01 | 0.0006 | -0.024 | 395 | 127.90 | 131.60 | 73.1% | -0.99 | 0.0006 | -0.008 | ||||
Getoonde uitoefenprijzen: binnen ±50% van de koers van de onderliggende waarde. Intrinsieke waarde = max(0, koers − uitoefenprijs) voor calls, max(0, uitoefenprijs − koers) voor puts; extrinsieke waarde = optieprijs − intrinsieke waarde. Grieken en IV zoals berekend door de beursfeed.
Volatiliteitsglimlach — Sep 25, 2026
Volatiliteitspagina →Impliciete volatiliteit per strike voor deze expiratie. Out-of-the-money puts worden doorgaans geprijsd met een hogere IV dan calls — de skew.
callsputs