RCL optieketen Royal Caribbean Cruises Ltd.

Vervaldatum Cboe delayed options data · per 12:40 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 ±9.7% (250.31–304.11) · ATM IV 61.9% · P/C open interest 0.68

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
121.30	124.90			135.9%	0.99	0.0004	-0.089	155	0	2.20			170.4%	-0.01	0.0004	-0.090
116.30	119.90			128.5%	0.99	0.0005	-0.091	160	0	2.20		1	162.3%	-0.01	0.0005	-0.091
110.90	114.90		1	100.0%	0.98	0.0006	-0.093	165	0	2.20			154.5%	-0.02	0.0006	-0.093
106.20	110.00			111.0%	0.98	0.0006	-0.095	170	0	2.20		4	146.9%	-0.02	0.0006	-0.095
101.20	105.00			107.9%	0.98	0.0007	-0.097	175	0	2.25		15	140.0%	-0.02	0.0007	-0.097
96.30	100.00			104.4%	0.98	0.0008	-0.099	180	0	2.25		19	132.8%	-0.02	0.0008	-0.100
91.00	95.00			87.6%	0.98	0.0009	-0.102	185	0	2.25		20	125.7%	-0.02	0.0009	-0.102
86.20	90.00		2	89.1%	0.98	0.0010	-0.105	190	0	2.30		25	119.2%	-0.02	0.0010	-0.106
81.40	85.10			90.5%	0.97	0.0011	-0.109	195	0	2.30		27	112.4%	-0.03	0.0011	-0.109
76.40	80.20		4	86.4%	0.97	0.0013	-0.113	200	0	2.35		53	106.2%	-0.03	0.0013	-0.113
71.80	75.00			71.7%	0.97	0.0015	-0.118	205	0	2.35		68	99.6%	-0.03	0.0015	-0.118
66.30	70.00		2	68.7%	0.96	0.0018	-0.124	210	0	2.40	2	44	93.6%	-0.04	0.0018	-0.124
61.30	65.10			65.3%	0.96	0.0021	-0.131	215	0	2.45		29	87.6%	-0.04	0.0021	-0.132
56.60	60.50		25	69.9%	0.95	0.0024	-0.140	220	0	2.50		56	81.6%	-0.05	0.0025	-0.141
51.90	55.30		148	65.1%	0.94	0.0029	-0.152	225	0	2.60		39	76.0%	-0.06	0.0030	-0.153
47.30	50.60		15	65.3%	0.93	0.0036	-0.169	230	1.00	1.95	5	131	72.1%	-0.07	0.0036	-0.170
42.50	46.00		9	63.3%	0.92	0.0044	-0.192	235	0.0500	2.10		63	60.7%	-0.09	0.0044	-0.193
38.40	41.40	15	22	64.0%	0.89	0.0053	-0.225	240	0.9500	3.70	62	64	67.9%	-0.11	0.0054	-0.226
33.70	37.00		22	61.3%	0.86	0.0065	-0.268	245	1.10	4.00		44	62.9%	-0.14	0.0065	-0.270
30.60	32.80	18	249	64.4%	0.82	0.0076	-0.317	250	2.10	5.00	32	68	63.3%	-0.18	0.0076	-0.319
28.00	30.80			61.9%	0.80	0.0082	-0.342	252.5	2.85	5.80			64.6%	-0.20	0.0082	-0.344
26.30	28.90		9	62.4%	0.78	0.0087	-0.366	255	3.20	6.30	2	19	63.3%	-0.22	0.0087	-0.367
24.70	27.10			63.1%	0.75	0.0092	-0.388	257.5	3.90	6.90		2	63.1%	-0.25	0.0093	-0.390
23.20	25.30	1	275	63.6%	0.73	0.0097	-0.409	260	4.00	7.30	1	94	60.3%	-0.27	0.0097	-0.411
21.30	23.60			62.9%	0.70	0.0101	-0.427	262.5	5.00	8.30		1	61.3%	-0.30	0.0102	-0.430
19.90	22.00	1	36	63.4%	0.67	0.0105	-0.444	265	7.00	9.10	17	39	64.0%	-0.33	0.0106	-0.446
17.30	20.40			60.6%	0.65	0.0109	-0.458	267.5	7.40	10.00		3	62.4%	-0.36	0.0109	-0.460
15.80	18.90	4	35	60.5%	0.62	0.0112	-0.470	270	8.30	11.00	3	36	62.0%	-0.38	0.0112	-0.472
15.30	17.40	2		62.4%	0.59	0.0114	-0.479	272.5	10.00	12.10	1	3	63.3%	-0.41	0.0114	-0.481
13.50	16.10		45	61.3%	0.56	0.0116	-0.485	275	11.10	13.20	1	15	62.9%	-0.44	0.0116	-0.488
12.50	14.80		1	61.7%	0.53	0.0117	-0.489	277.5	12.10	14.40	1	11	62.1%	-0.47	0.0117	-0.491
10.80	13.70	2	83	60.6%	0.50	0.0117	-0.489	280	13.60	15.70	3	29	62.4%	-0.50	0.0118	-0.492
10.30	12.60			62.0%	0.47	0.0117	-0.487	282.5	14.20	17.00	1	10	60.3%	-0.53	0.0118	-0.490
8.80	11.60	7	102	60.9%	0.44	0.0116	-0.483	285	16.00	18.50		14	61.1%	-0.56	0.0117	-0.486
8.60	10.60	2	18	62.6%	0.42	0.0115	-0.476	287.5	17.50	20.10	1	6	61.1%	-0.59	0.0116	-0.479
7.20	9.70	5	83	61.3%	0.39	0.0113	-0.466	290	19.40	21.60		9	61.5%	-0.61	0.0114	-0.469
6.10	8.90	2	4	60.7%	0.36	0.0111	-0.454	292.5	21.00	23.40			61.6%	-0.64	0.0112	-0.457
4.80	8.50	3	30	60.2%	0.34	0.0108	-0.439	295	21.70	25.50			59.8%	-0.67	0.0109	-0.442
4.70	7.50	3	2	60.9%	0.31	0.0105	-0.423	297.5	23.50	26.90			58.6%	-0.69	0.0106	-0.426
4.00	6.00	29	121	58.4%	0.28	0.0102	-0.405	300	26.10	29.00		6	61.2%	-0.72	0.0102	-0.408
3.30	6.60			61.3%	0.26	0.0098	-0.385	302.5	27.20	31.50			60.5%	-0.74	0.0098	-0.389
2.80	6.10		6	61.5%	0.24	0.0093	-0.364	305	29.80	32.90			60.9%	-0.77	0.0094	-0.368
0	0				0.00	0.0000	0.000	307.5	0	0				0.00	0.0000	0.000
2.50	5.10	1	38	63.3%	0.20	0.0084	-0.320	310	33.50	37.10		1	59.6%	-0.81	0.0085	-0.325
1.85	4.50	1	3	64.4%	0.16	0.0074	-0.277	315	37.70	41.20			58.4%	-0.85	0.0075	-0.281
0.6500	2.60	18	46	56.8%	0.13	0.0064	-0.236	320	42.10	45.70			58.3%	-0.88	0.0065	-0.240
0.8500	3.20		14	64.9%	0.10	0.0055	-0.200	325	47.10	50.50			61.8%	-0.90	0.0056	-0.205
0	2.55	27	89	61.6%	0.08	0.0046	-0.171	330	51.70	54.90			60.2%	-0.92	0.0047	-0.176
0.0500	2.85	2	3	67.6%	0.07	0.0039	-0.149	335	56.10	60.00			60.4%	-0.94	0.0040	-0.154
0.2000	2.00	3	3	67.1%	0.06	0.0034	-0.132	340	61.40	64.60			63.2%	-0.95	0.0034	-0.136
0	2.65			73.8%	0.05	0.0029	-0.120	345	66.60	69.40			66.7%	-0.96	0.0030	-0.123
0	2.55			76.8%	0.04	0.0025	-0.110	350	70.80	74.60			63.3%	-0.96	0.0026	-0.112
0	2.45		12	79.6%	0.04	0.0022	-0.102	355	75.80	79.60			66.5%	-0.97	0.0022	-0.103
0	2.35		12	82.4%	0.03	0.0020	-0.095	360	80.60	84.70			68.0%	-0.97	0.0020	-0.096
0	2.30			85.3%	0.03	0.0018	-0.089	365	85.70	89.70			70.9%	-0.98	0.0018	-0.089
0	2.25			88.2%	0.03	0.0016	-0.085	370	90.70	94.60			73.8%	-0.98	0.0016	-0.083
0	2.25			91.4%	0.03	0.0014	-0.080	375	95.70	99.70			76.6%	-0.98	0.0014	-0.078
0	2.20			94.1%	0.02	0.0013	-0.076	380	100.70	104.60			79.4%	-0.98	0.0013	-0.073
0	2.20			97.2%	0.02	0.0012	-0.073	385	105.70	109.60			82.1%	-0.98	0.0011	-0.069
0	2.20		1	100.1%	0.02	0.0011	-0.070	390	110.70	114.60			84.8%	-0.99	0.0010	-0.065

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 30, 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

RCL optieketen Royal Caribbean Cruises Ltd.

Volatiliteitsglimlach — Oct 30, 2026

Cyclische consumptiegoederen

ETF

Technologie

Financiële dienstverlening

Industrie

Defensieve consumptiegoederen