RCL optieketen Royal Caribbean Cruises Ltd.
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 ±11.0% (246.81–307.61) · ATM IV 57.2% · P/C open interest 1.66
| 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 | |
| 120.90 | 125.00 | 0.98 | 0.0005 | -0.081 | 155 | 0 | 2.15 | 138.6% | -0.02 | 0.0005 | -0.081 | |||||
| 115.90 | 120.00 | 0.98 | 0.0006 | -0.082 | 160 | 0 | 2.15 | 132.1% | -0.02 | 0.0006 | -0.082 | |||||
| 110.90 | 115.00 | 0.98 | 0.0006 | -0.083 | 165 | 0 | 2.15 | 125.7% | -0.02 | 0.0006 | -0.083 | |||||
| 106.00 | 110.00 | 0.98 | 0.0007 | -0.085 | 170 | 0 | 2.15 | 119.5% | -0.02 | 0.0007 | -0.085 | |||||
| 101.00 | 105.10 | 0.98 | 0.0008 | -0.086 | 175 | 0 | 2.20 | 113.9% | -0.02 | 0.0008 | -0.086 | |||||
| 96.10 | 100.20 | 0.97 | 0.0009 | -0.088 | 180 | 0 | 2.20 | 108.0% | -0.03 | 0.0009 | -0.088 | |||||
| 91.10 | 95.10 | 60.6% | 0.97 | 0.0010 | -0.090 | 185 | 0 | 2.25 | 102.7% | -0.03 | 0.0010 | -0.090 | ||||
| 86.20 | 90.20 | 52.7% | 0.97 | 0.0011 | -0.092 | 190 | 0 | 2.25 | 2 | 97.0% | -0.03 | 0.0011 | -0.092 | |||
| 81.30 | 85.20 | 65.5% | 0.97 | 0.0013 | -0.095 | 195 | 0 | 2.30 | 1 | 4 | 91.9% | -0.03 | 0.0013 | -0.095 | ||
| 76.30 | 80.40 | 65.4% | 0.96 | 0.0015 | -0.098 | 200 | 0 | 2.35 | 3 | 10 | 86.8% | -0.04 | 0.0015 | -0.098 | ||
| 71.40 | 75.50 | 64.1% | 0.96 | 0.0017 | -0.102 | 205 | 0 | 2.40 | 18 | 81.8% | -0.04 | 0.0017 | -0.102 | |||
| 66.60 | 70.60 | 63.4% | 0.95 | 0.0020 | -0.107 | 210 | 0 | 2.50 | 27 | 77.2% | -0.05 | 0.0020 | -0.107 | |||
| 61.80 | 65.50 | 59.7% | 0.95 | 0.0023 | -0.113 | 215 | 0 | 2.60 | 1 | 72.6% | -0.05 | 0.0023 | -0.113 | |||
| 56.90 | 60.70 | 1 | 57.8% | 0.94 | 0.0027 | -0.120 | 220 | 0 | 2.70 | 6 | 8 | 68.0% | -0.06 | 0.0027 | -0.121 | |
| 52.20 | 55.90 | 56.8% | 0.93 | 0.0032 | -0.131 | 225 | 0.2000 | 3.10 | 4 | 66.0% | -0.07 | 0.0032 | -0.131 | |||
| 48.00 | 51.30 | 58.8% | 0.92 | 0.0038 | -0.145 | 230 | 0.4500 | 2.90 | 1 | 11 | 61.0% | -0.08 | 0.0038 | -0.146 | ||
| 43.70 | 46.80 | 3 | 58.9% | 0.90 | 0.0046 | -0.165 | 235 | 0.5000 | 3.80 | 5 | 59.8% | -0.10 | 0.0046 | -0.166 | ||
| 39.20 | 42.40 | 9 | 57.5% | 0.87 | 0.0054 | -0.191 | 240 | 2.15 | 4.10 | 6 | 74 | 61.3% | -0.13 | 0.0055 | -0.192 | |
| 35.10 | 38.10 | 4 | 56.9% | 0.84 | 0.0064 | -0.222 | 245 | 2.45 | 5.40 | 10 | 60.3% | -0.16 | 0.0064 | -0.223 | ||
| 31.00 | 34.10 | 8 | 56.2% | 0.80 | 0.0073 | -0.255 | 250 | 2.95 | 6.30 | 1 | 38 | 57.9% | -0.20 | 0.0073 | -0.256 | |
| 27.90 | 30.40 | 9 | 57.7% | 0.76 | 0.0081 | -0.286 | 255 | 4.30 | 7.40 | 6 | 57.4% | -0.24 | 0.0081 | -0.288 | ||
| 23.80 | 26.80 | 7 | 55.8% | 0.71 | 0.0088 | -0.314 | 260 | 5.80 | 8.90 | 7 | 57.1% | -0.29 | 0.0089 | -0.316 | ||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 262.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 21.40 | 23.60 | 6 | 57.5% | 0.66 | 0.0094 | -0.336 | 265 | 7.30 | 10.60 | 6 | 56.3% | -0.34 | 0.0095 | -0.338 | ||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 267.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 18.40 | 20.60 | 5 | 57.2% | 0.61 | 0.0099 | -0.352 | 270 | 10.10 | 12.40 | 12 | 57.2% | -0.39 | 0.0100 | -0.355 | ||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 272.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 15.00 | 17.90 | 1 | 10 | 55.7% | 0.56 | 0.0102 | -0.362 | 275 | 13.20 | 14.70 | 17 | 58.6% | -0.44 | 0.0103 | -0.365 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 277.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 13.70 | 15.40 | 3 | 9 | 57.6% | 0.51 | 0.0104 | -0.365 | 280 | 14.20 | 17.20 | 34 | 55.4% | -0.49 | 0.0105 | -0.368 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 282.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 11.30 | 13.20 | 1 | 7 | 56.9% | 0.46 | 0.0104 | -0.362 | 285 | 17.70 | 19.90 | 2 | 56.3% | -0.54 | 0.0105 | -0.365 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 287.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 9.00 | 11.30 | 11 | 56.3% | 0.41 | 0.0102 | -0.352 | 290 | 20.30 | 23.00 | 55.3% | -0.59 | 0.0103 | -0.356 | |||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 292.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 7.60 | 9.70 | 6 | 4 | 56.9% | 0.36 | 0.0099 | -0.337 | 295 | 23.50 | 26.30 | 54.9% | -0.64 | 0.0100 | -0.341 | ||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 297.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 5.90 | 8.30 | 8 | 56.4% | 0.31 | 0.0094 | -0.317 | 300 | 26.60 | 29.80 | 1 | 53.6% | -0.69 | 0.0096 | -0.321 | ||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 302.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 4.40 | 7.10 | 6 | 55.9% | 0.27 | 0.0089 | -0.293 | 305 | 30.60 | 34.00 | 54.9% | -0.73 | 0.0090 | -0.297 | |||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 307.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 3.40 | 6.20 | 7 | 56.4% | 0.23 | 0.0082 | -0.267 | 310 | 34.50 | 37.90 | 54.4% | -0.78 | 0.0083 | -0.271 | |||
| 2.60 | 4.70 | 2 | 2 | 55.0% | 0.19 | 0.0074 | -0.239 | 315 | 38.90 | 42.20 | 55.5% | -0.81 | 0.0076 | -0.244 | ||
| 1.90 | 4.80 | 1 | 7 | 57.5% | 0.16 | 0.0067 | -0.212 | 320 | 43.20 | 46.50 | 55.5% | -0.84 | 0.0068 | -0.218 | ||
| 1.25 | 4.20 | 3 | 57.6% | 0.14 | 0.0059 | -0.187 | 325 | 47.30 | 51.00 | 54.7% | -0.87 | 0.0061 | -0.193 | |||
| 0.1000 | 3.70 | 2 | 55.4% | 0.11 | 0.0052 | -0.165 | 330 | 51.80 | 55.70 | 55.1% | -0.90 | 0.0054 | -0.171 | |||
| 0 | 3.20 | 1 | 56.3% | 0.10 | 0.0045 | -0.146 | 335 | 56.50 | 60.30 | 55.3% | -0.91 | 0.0047 | -0.152 | |||
| 0 | 3.20 | 29 | 59.1% | 0.08 | 0.0040 | -0.130 | 340 | 61.20 | 65.10 | 55.7% | -0.93 | 0.0041 | -0.137 | |||
| 0 | 2.95 | 1 | 61.5% | 0.07 | 0.0035 | -0.118 | 345 | 66.10 | 69.90 | 56.8% | -0.94 | 0.0036 | -0.125 | |||
| 0 | 2.30 | 10 | 12 | 61.1% | 0.06 | 0.0031 | -0.109 | 350 | 70.90 | 74.70 | 56.6% | -0.95 | 0.0032 | -0.115 | ||
| 0 | 2.65 | 8 | 65.9% | 0.05 | 0.0027 | -0.102 | 355 | 75.80 | 79.70 | 58.5% | -0.96 | 0.0028 | -0.107 | |||
| 0 | 2.55 | 68.2% | 0.05 | 0.0025 | -0.096 | 360 | 80.80 | 84.60 | 60.1% | -0.96 | 0.0026 | -0.101 | ||||
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 — Nov 06, 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