RCL optieketen Royal Caribbean Cruises Ltd.
Cboe delayed options data · per 09:42 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 ±3.8% (271.09–292.49) · ATM IV 45.2% · P/C open interest 0.49
| 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 | |
| 126.20 | 128.80 | 282.9% | 1.00 | 0.0000 | 0.000 | 155 | 0 | 2.10 | 321.4% | -0.00 | 0.0000 | -0.009 | ||||
| 120.50 | 123.90 | 4 | 1 | 235.3% | 1.00 | 0.0000 | 0.000 | 160 | 0 | 2.10 | 306.5% | -0.00 | 0.0000 | -0.010 | ||
| 116.20 | 119.10 | 6 | 267.2% | 1.00 | 0.0001 | 0.000 | 165 | 0 | 2.10 | 1 | 292.0% | -0.00 | 0.0001 | -0.011 | ||
| 111.30 | 114.10 | 2 | 257.2% | 1.00 | 0.0001 | 0.000 | 170 | 0 | 2.15 | 1 | 3 | 279.2% | -0.00 | 0.0001 | -0.012 | |
| 105.60 | 109.10 | 217.4% | 1.00 | 0.0001 | -0.000 | 175 | 0 | 2.15 | 1 | 265.4% | -0.00 | 0.0001 | -0.013 | |||
| 101.20 | 103.80 | 218.1% | 1.00 | 0.0001 | -0.002 | 180 | 0 | 1.10 | 1 | 33 | 152.3% | -0.00 | 0.0001 | -0.014 | ||
| 96.20 | 98.80 | 206.1% | 1.00 | 0.0001 | -0.004 | 185 | 0 | 2.15 | 1 | 3 | 238.8% | -0.00 | 0.0001 | -0.016 | ||
| 91.20 | 93.90 | 2 | 197.8% | 1.00 | 0.0001 | -0.007 | 190 | 0 | 2.15 | 13 | 226.0% | -0.00 | 0.0001 | -0.018 | ||
| 86.20 | 88.80 | 183.1% | 1.00 | 0.0002 | -0.009 | 195 | 0 | 2.15 | 6 | 213.5% | -0.00 | 0.0002 | -0.020 | |||
| 81.20 | 84.00 | 199 | 177.8% | 1.00 | 0.0002 | -0.013 | 200 | 0 | 2.15 | 23 | 201.1% | -0.00 | 0.0002 | -0.022 | ||
| 76.20 | 78.90 | 4 | 163.9% | 1.00 | 0.0003 | -0.016 | 205 | 0 | 2.15 | 12 | 189.1% | -0.00 | 0.0003 | -0.025 | ||
| 71.20 | 74.10 | 4 | 158.2% | 1.00 | 0.0004 | -0.021 | 210 | 0 | 2.15 | 20 | 177.2% | -0.00 | 0.0004 | -0.029 | ||
| 66.20 | 68.90 | 1 | 142.5% | 1.00 | 0.0005 | -0.026 | 215 | 0 | 2.15 | 7 | 165.6% | -0.00 | 0.0005 | -0.034 | ||
| 61.20 | 64.20 | 11 | 138.7% | 0.99 | 0.0006 | -0.032 | 220 | 0 | 2.15 | 49 | 154.1% | -0.01 | 0.0006 | -0.039 | ||
| 56.20 | 58.90 | 2 | 121.8% | 0.99 | 0.0008 | -0.040 | 225 | 0 | 2.15 | 36 | 142.8% | -0.01 | 0.0008 | -0.046 | ||
| 50.40 | 54.10 | 10 | 95.1% | 0.99 | 0.0010 | -0.049 | 230 | 0 | 2.20 | 20 | 132.3% | -0.01 | 0.0010 | -0.055 | ||
| 45.50 | 48.90 | 15 | 82.1% | 0.99 | 0.0014 | -0.062 | 235 | 0 | 2.20 | 61 | 121.2% | -0.01 | 0.0014 | -0.067 | ||
| 41.40 | 44.20 | 116 | 100.1% | 0.98 | 0.0019 | -0.078 | 240 | 0 | 2.25 | 9 | 90 | 110.7% | -0.02 | 0.0019 | -0.083 | |
| 35.40 | 38.90 | 46 | 60.6% | 0.98 | 0.0026 | -0.099 | 245 | 0 | 2.35 | 2 | 44 | 100.8% | -0.02 | 0.0026 | -0.104 | |
| 30.70 | 34.00 | 1 | 27 | 64.9% | 0.97 | 0.0038 | -0.129 | 250 | 0 | 0.6000 | 3 | 231 | 67.0% | -0.03 | 0.0038 | -0.133 |
| 28.50 | 31.80 | 1 | 1 | 70.3% | 0.96 | 0.0046 | -0.148 | 252.5 | 0 | 2.55 | 2 | 86.1% | -0.04 | 0.0046 | -0.152 | |
| 25.80 | 29.10 | 38 | 59.4% | 0.95 | 0.0056 | -0.172 | 255 | 0.0500 | 0.5500 | 1 | 56 | 57.0% | -0.05 | 0.0056 | -0.175 | |
| 24.10 | 26.60 | 30 | 65.0% | 0.94 | 0.0068 | -0.200 | 257.5 | 0 | 0.5500 | 3 | 51.6% | -0.06 | 0.0069 | -0.203 | ||
| 21.70 | 24.20 | 3 | 70 | 61.7% | 0.93 | 0.0084 | -0.234 | 260 | 0.1000 | 0.8000 | 72 | 37 | 52.4% | -0.07 | 0.0084 | -0.237 |
| 18.70 | 22.00 | 1 | 54.4% | 0.91 | 0.0104 | -0.277 | 262.5 | 0 | 1.10 | 2 | 7 | 49.9% | -0.09 | 0.0104 | -0.280 | |
| 17.00 | 19.60 | 2 | 47 | 56.5% | 0.89 | 0.0128 | -0.329 | 265 | 0.0500 | 1.85 | 4 | 50 | 52.3% | -0.11 | 0.0129 | -0.332 |
| 14.20 | 17.30 | 1 | 42 | 49.9% | 0.86 | 0.0157 | -0.391 | 267.5 | 0.3500 | 1.70 | 11 | 14 | 47.8% | -0.14 | 0.0158 | -0.394 |
| 12.00 | 15.00 | 38 | 47.2% | 0.82 | 0.0189 | -0.461 | 270 | 0.5000 | 2.00 | 17 | 48 | 45.1% | -0.18 | 0.0190 | -0.464 | |
| 10.40 | 13.20 | 16 | 49.8% | 0.77 | 0.0222 | -0.534 | 272.5 | 0.3500 | 3.60 | 7 | 8 | 47.3% | -0.23 | 0.0222 | -0.537 | |
| 8.80 | 10.10 | 1 | 107 | 44.1% | 0.71 | 0.0252 | -0.602 | 275 | 1.80 | 3.50 | 11 | 79 | 47.0% | -0.29 | 0.0253 | -0.606 |
| 7.20 | 9.40 | 2 | 52 | 48.8% | 0.64 | 0.0278 | -0.657 | 277.5 | 2.70 | 4.00 | 1 | 5 | 45.5% | -0.36 | 0.0279 | -0.661 |
| 5.90 | 8.20 | 25 | 132 | 50.5% | 0.57 | 0.0295 | -0.691 | 280 | 2.70 | 4.60 | 6 | 74 | 39.2% | -0.43 | 0.0297 | -0.695 |
| 3.90 | 6.40 | 88 | 22 | 45.2% | 0.50 | 0.0302 | -0.698 | 282.5 | 4.50 | 6.60 | 2 | 45.1% | -0.50 | 0.0304 | -0.703 | |
| 3.40 | 4.90 | 39 | 89 | 46.1% | 0.42 | 0.0299 | -0.677 | 285 | 5.60 | 7.40 | 3 | 8 | 41.2% | -0.58 | 0.0301 | -0.681 |
| 2.65 | 3.30 | 15 | 63 | 43.9% | 0.35 | 0.0285 | -0.630 | 287.5 | 7.40 | 9.80 | 1 | 1 | 45.7% | -0.65 | 0.0287 | -0.634 |
| 1.55 | 3.60 | 34 | 430 | 47.3% | 0.28 | 0.0261 | -0.562 | 290 | 8.80 | 10.60 | 8 | 39.2% | -0.72 | 0.0263 | -0.565 | |
| 1.40 | 2.00 | 119 | 121 | 44.7% | 0.22 | 0.0231 | -0.483 | 292.5 | 10.60 | 13.10 | 1 | 41.3% | -0.78 | 0.0232 | -0.485 | |
| 0.8000 | 1.30 | 15 | 200 | 42.3% | 0.17 | 0.0196 | -0.401 | 295 | 12.40 | 14.60 | 5 | 34.2% | -0.83 | 0.0198 | -0.402 | |
| 0.5000 | 1.00 | 7 | 46 | 42.7% | 0.13 | 0.0162 | -0.325 | 297.5 | 14.20 | 17.20 | 31.0% | -0.88 | 0.0163 | -0.325 | ||
| 0.3000 | 0.7500 | 30 | 46 | 43.1% | 0.10 | 0.0131 | -0.260 | 300 | 16.40 | 19.60 | 19 | -0.91 | 0.0132 | -0.260 | ||
| 0.0500 | 0.7500 | 13 | 27 | 44.4% | 0.07 | 0.0105 | -0.210 | 302.5 | 19.10 | 21.80 | -0.93 | 0.0106 | -0.209 | |||
| 0 | 0.7500 | 2 | 6 | 47.7% | 0.06 | 0.0084 | -0.173 | 305 | 21.40 | 25.00 | 42.1% | -0.95 | 0.0086 | -0.171 | ||
| 0.0500 | 1.35 | 2 | 3 | 45.7% | 0.05 | 0.0068 | -0.146 | 307.5 | 23.60 | 26.60 | -0.96 | 0.0070 | -0.144 | |||
| 0 | 0.5000 | 266 | 18 | 51.1% | 0.04 | 0.0056 | -0.127 | 310 | 26.30 | 29.00 | 5 | -0.97 | 0.0058 | -0.124 | ||
| 0 | 2.30 | 26 | 76.7% | 0.03 | 0.0047 | -0.112 | 312.5 | 28.50 | 31.50 | -0.97 | 0.0049 | -0.108 | ||||
| 0 | 2.25 | 49 | 80.4% | 0.03 | 0.0040 | -0.099 | 315 | 31.00 | 34.00 | -0.98 | 0.0041 | -0.095 | ||||
| 0 | 2.20 | 84.1% | 0.02 | 0.0033 | -0.087 | 317.5 | 33.50 | 36.30 | -0.98 | 0.0035 | -0.084 | |||||
| 0 | 2.20 | 20 | 88.1% | 0.02 | 0.0028 | -0.077 | 320 | 36.30 | 38.90 | -0.98 | 0.0029 | -0.073 | ||||
| 0 | 1.30 | 81.6% | 0.02 | 0.0024 | -0.068 | 322.5 | 38.70 | 42.50 | 2 | 55.5% | -0.99 | 0.0024 | -0.064 | |||
| 0 | 2.15 | 95.5% | 0.01 | 0.0020 | -0.059 | 325 | 41.00 | 43.90 | 2 | -0.99 | 0.0020 | -0.057 | ||||
| 0 | 2.15 | 6 | 103.0% | 0.01 | 0.0014 | -0.044 | 330 | 46.40 | 48.90 | -0.99 | 0.0014 | -0.045 | ||||
| 0 | 2.15 | 110.3% | 0.01 | 0.0010 | -0.033 | 335 | 51.00 | 53.90 | -1.00 | 0.0008 | -0.037 | |||||
| 0 | 2.15 | 6 | 117.5% | 0.01 | 0.0008 | -0.025 | 340 | 56.00 | 58.80 | -1.00 | 0.0005 | -0.034 | ||||
| 0 | 2.15 | 124.4% | 0.00 | 0.0006 | -0.019 | 345 | 61.30 | 63.80 | -1.00 | 0.0003 | -0.032 | |||||
| 0 | 2.15 | 131.1% | 0.00 | 0.0004 | -0.015 | 350 | 66.30 | 68.80 | -1.00 | 0.0002 | -0.031 | |||||
| 0 | 2.15 | 137.6% | 0.00 | 0.0003 | -0.012 | 355 | 71.00 | 74.00 | -1.00 | 0.0001 | -0.030 | |||||
| 0 | 2.15 | 144.0% | 0.00 | 0.0003 | -0.010 | 360 | 76.00 | 78.90 | -1.00 | 0.0001 | -0.030 | |||||
| 0 | 2.15 | 150.2% | 0.00 | 0.0002 | -0.008 | 365 | 81.00 | 83.80 | -1.00 | 0.0000 | -0.030 | |||||
| 0 | 2.15 | 156.3% | 0.00 | 0.0002 | -0.007 | 370 | 86.30 | 88.80 | -1.00 | 0.0000 | -0.030 | |||||
| 0 | 2.15 | 162.3% | 0.00 | 0.0001 | -0.006 | 375 | 91.00 | 94.40 | -1.00 | 0.0000 | -0.030 | |||||
| 0 | 2.15 | 168.1% | 0.00 | 0.0001 | -0.005 | 380 | 96.00 | 98.80 | -1.00 | 0.0000 | -0.030 | |||||
| 0 | 2.15 | 173.8% | 0.00 | 0.0001 | -0.004 | 385 | 101.00 | 103.80 | -1.00 | 0.0000 | -0.030 | |||||
| 0 | 2.15 | 179.4% | 0.00 | 0.0001 | -0.004 | 390 | 106.30 | 108.90 | -1.00 | 0.0000 | -0.030 | |||||
| 0 | 2.15 | 184.9% | 0.00 | 0.0001 | -0.003 | 395 | 111.30 | 113.90 | 2 | -1.00 | 0.0000 | -0.030 | ||||
| 0 | 2.15 | 190.3% | 0.00 | 0.0000 | -0.003 | 400 | 116.40 | 118.90 | 2 | -1.00 | 0.0000 | -0.030 | ||||
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 — Oct 23, 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