RCL 옵션 체인 Royal Caribbean Cruises Ltd.
Cboe delayed options data · 기준일 12:37 UTC
각 행은 하나의 행사가를 나타냅니다. 왼쪽 절반은 콜, 오른쪽 절반은 풋입니다. 매수호가/매도호가는 현재 매수자와 매도자가 제시하는 가격이며, 거래량은 이번 세션에서 거래된 계약 수, 미결제약정은 잔존 계약 수입니다. 강조 표시된 행이 현재 주가에 가장 가깝습니다.
이 만기는 약 ±8.5% (243.70–288.80) · ATM IV 37.0% · P/C 미결제약정 4.24
| 콜 | 행사가 | 풋 | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 매수호가 | 질문하기 | 거래량 | 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 | 매수호가 | 질문하기 | 거래량 | OI | IV | Δ | Γ | Θ | |
| 94.60 | 98.20 | 0.99 | 0.0003 | -0.002 | 170 | 0 | 2.25 | 93.6% | -0.01 | 0.0005 | -0.023 | |||||
| 89.60 | 93.20 | 0.99 | 0.0004 | -0.004 | 175 | 0 | 2.25 | 88.4% | -0.01 | 0.0006 | -0.024 | |||||
| 84.60 | 88.20 | 0.99 | 0.0005 | -0.006 | 180 | 0 | 2.30 | 83.8% | -0.01 | 0.0007 | -0.026 | |||||
| 79.60 | 83.30 | 0.99 | 0.0006 | -0.008 | 185 | 0 | 1.55 | 72.9% | -0.01 | 0.0008 | -0.027 | |||||
| 74.60 | 78.20 | 0.99 | 0.0007 | -0.011 | 190 | 0 | 2.35 | 74.3% | -0.02 | 0.0010 | -0.029 | |||||
| 69.70 | 73.40 | 0.99 | 0.0008 | -0.013 | 195 | 0 | 1.55 | 63.9% | -0.02 | 0.0012 | -0.031 | |||||
| 64.70 | 68.40 | 0.99 | 0.0010 | -0.017 | 200 | 0 | 2.40 | 65.2% | -0.02 | 0.0014 | -0.034 | |||||
| 59.70 | 63.30 | 0.98 | 0.0013 | -0.021 | 205 | 0 | 2.40 | 60.6% | -0.03 | 0.0017 | -0.037 | |||||
| 54.80 | 58.40 | 0.98 | 0.0017 | -0.026 | 210 | 0 | 2.45 | 56.3% | -0.03 | 0.0021 | -0.042 | |||||
| 49.90 | 53.60 | 37.1% | 0.97 | 0.0022 | -0.033 | 215 | 0 | 2.55 | 52.3% | -0.04 | 0.0026 | -0.047 | ||||
| 45.00 | 48.60 | 35.5% | 0.96 | 0.0029 | -0.042 | 220 | 0 | 1.50 | 42.3% | -0.05 | 0.0033 | -0.054 | ||||
| 40.20 | 43.80 | 36.5% | 0.95 | 0.0039 | -0.054 | 225 | 0.5500 | 1.00 | 4 | 38.5% | -0.07 | 0.0043 | -0.065 | |||
| 35.50 | 39.30 | 37.9% | 0.93 | 0.0053 | -0.071 | 230 | 0.0500 | 3.00 | 8 | 40.9% | -0.09 | 0.0055 | -0.079 | |||
| 30.90 | 34.70 | 37.1% | 0.90 | 0.0069 | -0.093 | 235 | 1.40 | 2.65 | 4 | 39.7% | -0.12 | 0.0069 | -0.097 | |||
| 26.50 | 30.20 | 36.2% | 0.85 | 0.0087 | -0.118 | 240 | 1.85 | 3.40 | 24 | 38.2% | -0.16 | 0.0085 | -0.118 | |||
| 22.40 | 26.00 | 35.8% | 0.80 | 0.0104 | -0.142 | 245 | 2.90 | 4.30 | 20 | 37.6% | -0.21 | 0.0101 | -0.140 | |||
| 19.20 | 21.50 | 35.4% | 0.74 | 0.0119 | -0.162 | 250 | 4.60 | 5.40 | 2 | 20 | 37.8% | -0.27 | 0.0115 | -0.159 | ||
| 15.70 | 18.40 | 35.9% | 0.68 | 0.0131 | -0.178 | 255 | 5.60 | 7.50 | 2 | 7 | 37.3% | -0.33 | 0.0127 | -0.174 | ||
| 12.90 | 15.20 | 1 | 1 | 36.1% | 0.61 | 0.0139 | -0.188 | 260 | 8.20 | 9.20 | 1 | 41 | 37.7% | -0.40 | 0.0136 | -0.185 |
| 10.30 | 12.60 | 3 | 36.3% | 0.54 | 0.0143 | -0.191 | 265 | 10.60 | 11.60 | 31 | 37.7% | -0.47 | 0.0142 | -0.189 | ||
| 8.10 | 10.30 | 10 | 36.4% | 0.47 | 0.0143 | -0.189 | 270 | 13.30 | 14.30 | 1 | 12 | 37.6% | -0.54 | 0.0143 | -0.188 | |
| 7.00 | 7.90 | 4 | 37.0% | 0.40 | 0.0139 | -0.181 | 275 | 16.20 | 17.30 | 11 | 10 | 37.2% | -0.61 | 0.0139 | -0.181 | |
| 5.30 | 6.30 | 2 | 36.9% | 0.33 | 0.0131 | -0.169 | 280 | 19.20 | 21.00 | 16 | 37.0% | -0.68 | 0.0132 | -0.169 | ||
| 4.00 | 4.90 | 1 | 1 | 36.8% | 0.27 | 0.0120 | -0.154 | 285 | 22.40 | 25.20 | 28 | 37.0% | -0.74 | 0.0121 | -0.153 | |
| 3.00 | 3.80 | 2 | 17 | 36.9% | 0.22 | 0.0106 | -0.137 | 290 | 26.30 | 29.30 | 9 | 37.3% | -0.79 | 0.0108 | -0.135 | |
| 2.15 | 2.60 | 4 | 11 | 36.0% | 0.18 | 0.0093 | -0.119 | 295 | 30.50 | 33.80 | 2 | 38.2% | -0.83 | 0.0093 | -0.117 | |
| 1.35 | 3.10 | 2 | 38.9% | 0.14 | 0.0079 | -0.103 | 300 | 34.90 | 38.20 | 165 | 38.6% | -0.87 | 0.0079 | -0.099 | ||
| 0.9500 | 3.10 | 2 | 41.2% | 0.11 | 0.0067 | -0.089 | 305 | 39.30 | 42.80 | 38.8% | -0.90 | 0.0066 | -0.084 | |||
| 0.0500 | 3.00 | 5 | 41.1% | 0.09 | 0.0056 | -0.077 | 310 | 43.80 | 47.50 | 38.8% | -0.92 | 0.0055 | -0.070 | |||
| 0 | 2.80 | 1 | 43.2% | 0.07 | 0.0047 | -0.068 | 315 | 48.60 | 52.30 | 40.0% | -0.93 | 0.0046 | -0.060 | |||
| 0 | 2.60 | 4 | 45.3% | 0.06 | 0.0040 | -0.060 | 320 | 53.10 | 57.10 | 38.5% | -0.95 | 0.0038 | -0.051 | |||
| 0 | 2.50 | 47.6% | 0.05 | 0.0034 | -0.055 | 325 | 58.10 | 62.00 | 40.4% | -0.95 | 0.0032 | -0.045 | ||||
| 0 | 1.85 | 1 | 47.1% | 0.05 | 0.0030 | -0.051 | 330 | 63.20 | 66.90 | 42.9% | -0.96 | 0.0028 | -0.040 | |||
| 0 | 2.35 | 52.2% | 0.04 | 0.0026 | -0.047 | 335 | 68.10 | 71.80 | 1 | 43.6% | -0.97 | 0.0024 | -0.036 | |||
| 0 | 2.30 | 1 | 54.5% | 0.04 | 0.0023 | -0.045 | 340 | 73.00 | 76.80 | 44.9% | -0.97 | 0.0021 | -0.032 | |||
| 0 | 2.25 | 6 | 56.6% | 0.03 | 0.0020 | -0.043 | 345 | 78.10 | 81.80 | 48.3% | -0.97 | 0.0019 | -0.029 | |||
| 0 | 2.25 | 10 | 59.0% | 0.03 | 0.0018 | -0.041 | 350 | 83.00 | 86.70 | 48.3% | -0.98 | 0.0017 | -0.027 | |||
| 0 | 2.20 | 5 | 61.1% | 0.03 | 0.0016 | -0.039 | 355 | 88.00 | 91.70 | 50.6% | -0.98 | 0.0015 | -0.024 | |||
| 0 | 2.20 | 9 | 63.3% | 0.03 | 0.0015 | -0.037 | 360 | 93.00 | 96.70 | 52.8% | -0.98 | 0.0014 | -0.022 | |||
| 0 | 2.05 | 64.7% | 0.02 | 0.0014 | -0.036 | 365 | 97.90 | 101.70 | 53.6% | -0.98 | 0.0012 | -0.020 | ||||
| 0 | 2.15 | 67.4% | 0.02 | 0.0012 | -0.035 | 370 | 102.80 | 106.60 | 52.2% | -0.98 | 0.0011 | -0.018 | ||||
| 0 | 1.55 | 65.5% | 0.02 | 0.0012 | -0.033 | 375 | 107.90 | 111.60 | 1 | 56.2% | -0.98 | 0.0010 | -0.016 | |||
| 0 | 2.15 | 71.6% | 0.02 | 0.0011 | -0.032 | 380 | 112.90 | 116.60 | 58.3% | -0.98 | 0.0010 | -0.014 | ||||
| 0 | 2.15 | 73.7% | 0.02 | 0.0010 | -0.031 | 385 | 117.90 | 121.60 | 60.3% | -0.99 | 0.0009 | -0.013 | ||||
| 0 | 2.15 | 75.7% | 0.02 | 0.0009 | -0.030 | 390 | 122.90 | 126.60 | 62.3% | -0.99 | 0.0008 | -0.011 | ||||
| 0 | 1.55 | 73.3% | 0.02 | 0.0008 | -0.029 | 395 | 127.80 | 131.60 | 62.5% | -0.99 | 0.0007 | -0.009 | ||||
표시되는 행사가: 기초자산 가격의 ±50% 범위 이내. 내재가치 = max(0, 가격 − 행사가) (콜 기준), max(0, 행사가 − 가격) (풋 기준); 외재가치 = 옵션 가격 − 내재가치. 거래소 피드에서 산출된 그릭스 및 IV.