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 ±11.8% (244.36–310.06) · ATM IV 53.6% · P/C open interest 0.48
| 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 | |
| 121.00 | 125.00 | 0.98 | 0.0005 | -0.063 | 155 | 0 | 2.15 | 120.2% | -0.02 | 0.0005 | -0.063 | |||||
| 116.00 | 120.00 | 0.98 | 0.0006 | -0.064 | 160 | 0 | 2.15 | 114.5% | -0.02 | 0.0006 | -0.064 | |||||
| 111.00 | 115.00 | 0.98 | 0.0006 | -0.065 | 165 | 0 | 2.15 | 109.0% | -0.02 | 0.0006 | -0.065 | |||||
| 106.10 | 110.00 | 0.98 | 0.0007 | -0.066 | 170 | 0 | 2.15 | 103.6% | -0.02 | 0.0007 | -0.067 | |||||
| 101.00 | 105.00 | 0.98 | 0.0008 | -0.068 | 175 | 0 | 2.15 | 98.4% | -0.02 | 0.0008 | -0.068 | |||||
| 96.10 | 100.20 | 0.97 | 0.0009 | -0.070 | 180 | 0 | 2.15 | 93.3% | -0.03 | 0.0009 | -0.070 | |||||
| 91.10 | 95.20 | 0.97 | 0.0010 | -0.072 | 185 | 0 | 2.15 | 88.3% | -0.03 | 0.0010 | -0.072 | |||||
| 86.20 | 90.30 | 50.6% | 0.97 | 0.0012 | -0.074 | 190 | 0 | 2.20 | 83.8% | -0.03 | 0.0012 | -0.074 | ||||
| 81.10 | 85.20 | 0.96 | 0.0013 | -0.077 | 195 | 0 | 2.20 | 79.0% | -0.04 | 0.0013 | -0.077 | |||||
| 76.40 | 80.40 | 53.1% | 0.96 | 0.0015 | -0.080 | 200 | 0 | 2.25 | 74.7% | -0.04 | 0.0015 | -0.080 | ||||
| 71.50 | 75.70 | 55.9% | 0.96 | 0.0018 | -0.084 | 205 | 0 | 2.35 | 10 | 70.7% | -0.04 | 0.0018 | -0.084 | |||
| 66.70 | 70.70 | 54.0% | 0.95 | 0.0020 | -0.089 | 210 | 0 | 2.45 | 10 | 66.7% | -0.05 | 0.0020 | -0.089 | |||
| 62.00 | 66.00 | 55.2% | 0.94 | 0.0024 | -0.096 | 215 | 0 | 2.60 | 63.0% | -0.06 | 0.0024 | -0.096 | ||||
| 57.70 | 61.10 | 5 | 56.1% | 0.93 | 0.0028 | -0.104 | 220 | 0 | 3.20 | 10 | 61.5% | -0.07 | 0.0028 | -0.104 | ||
| 52.70 | 56.40 | 53.2% | 0.92 | 0.0033 | -0.115 | 225 | 0.3500 | 3.20 | 1 | 12 | 58.4% | -0.08 | 0.0033 | -0.115 | ||
| 48.40 | 52.00 | 54.4% | 0.90 | 0.0039 | -0.129 | 230 | 0.7500 | 3.60 | 1 | 13 | 56.9% | -0.10 | 0.0040 | -0.130 | ||
| 44.30 | 47.50 | 54.6% | 0.88 | 0.0046 | -0.147 | 235 | 1.30 | 4.60 | 2 | 57.3% | -0.12 | 0.0047 | -0.148 | |||
| 40.10 | 43.30 | 54.4% | 0.85 | 0.0054 | -0.169 | 240 | 2.10 | 5.30 | 2 | 56.5% | -0.15 | 0.0055 | -0.170 | |||
| 36.00 | 39.20 | 1 | 53.8% | 0.82 | 0.0062 | -0.193 | 245 | 3.60 | 6.10 | 1 | 11 | 57.2% | -0.18 | 0.0062 | -0.194 | |
| 32.30 | 35.30 | 53.8% | 0.79 | 0.0070 | -0.217 | 250 | 4.20 | 7.20 | 1 | 123 | 55.2% | -0.22 | 0.0070 | -0.218 | ||
| 29.30 | 31.70 | 54.9% | 0.74 | 0.0076 | -0.240 | 255 | 5.70 | 8.50 | 1 | 8 | 55.0% | -0.26 | 0.0077 | -0.241 | ||
| 25.00 | 28.20 | 6 | 3 | 52.8% | 0.70 | 0.0083 | -0.259 | 260 | 7.50 | 10.00 | 11 | 55.0% | -0.30 | 0.0083 | -0.261 | |
| 22.70 | 25.00 | 15 | 54.2% | 0.66 | 0.0088 | -0.275 | 265 | 9.30 | 11.80 | 7 | 54.7% | -0.34 | 0.0088 | -0.277 | ||
| 19.80 | 22.00 | 4 | 53.9% | 0.61 | 0.0092 | -0.286 | 270 | 11.30 | 13.80 | 1 | 1 | 54.3% | -0.39 | 0.0092 | -0.289 | |
| 16.90 | 19.30 | 2 | 53.4% | 0.56 | 0.0094 | -0.294 | 275 | 13.50 | 16.00 | 14 | 53.7% | -0.44 | 0.0095 | -0.296 | ||
| 14.90 | 16.90 | 3 | 11 | 54.0% | 0.52 | 0.0096 | -0.296 | 280 | 15.30 | 18.60 | 1 | 19 | 52.4% | -0.49 | 0.0097 | -0.299 |
| 11.70 | 14.70 | 2 | 7 | 52.2% | 0.47 | 0.0096 | -0.294 | 285 | 18.30 | 21.10 | 1 | 52.3% | -0.53 | 0.0097 | -0.297 | |
| 10.20 | 12.70 | 171 | 52.8% | 0.42 | 0.0095 | -0.287 | 290 | 21.40 | 24.30 | 52.3% | -0.58 | 0.0096 | -0.291 | |||
| 8.30 | 11.00 | 233 | 52.5% | 0.38 | 0.0093 | -0.277 | 295 | 24.60 | 27.50 | 52.0% | -0.63 | 0.0094 | -0.281 | |||
| 6.30 | 9.80 | 7 | 17 | 52.1% | 0.33 | 0.0089 | -0.264 | 300 | 27.90 | 31.00 | 2 | 51.5% | -0.67 | 0.0091 | -0.268 | |
| 5.40 | 8.30 | 18 | 52.5% | 0.29 | 0.0085 | -0.247 | 305 | 31.50 | 34.80 | 1 | 51.4% | -0.71 | 0.0086 | -0.251 | ||
| 4.50 | 7.30 | 20 | 53.2% | 0.25 | 0.0080 | -0.228 | 310 | 35.50 | 39.60 | 53.5% | -0.75 | 0.0081 | -0.233 | |||
| 3.10 | 6.50 | 3 | 52.7% | 0.22 | 0.0074 | -0.209 | 315 | 39.60 | 42.70 | 51.5% | -0.79 | 0.0075 | -0.214 | |||
| 2.20 | 5.40 | 6 | 11 | 51.9% | 0.19 | 0.0067 | -0.189 | 320 | 43.80 | 47.10 | 52.0% | -0.82 | 0.0069 | -0.194 | ||
| 1.55 | 5.10 | 5 | 53.0% | 0.16 | 0.0060 | -0.169 | 325 | 48.10 | 51.40 | 51.8% | -0.85 | 0.0063 | -0.175 | |||
| 0.9000 | 4.20 | 2 | 52.0% | 0.13 | 0.0054 | -0.150 | 330 | 52.50 | 55.90 | 51.7% | -0.88 | 0.0056 | -0.157 | |||
| 1.25 | 3.80 | 3 | 1 | 55.0% | 0.11 | 0.0048 | -0.134 | 335 | 57.10 | 60.40 | 51.7% | -0.90 | 0.0050 | -0.141 | ||
| 0.6500 | 3.10 | 53.5% | 0.10 | 0.0042 | -0.119 | 340 | 61.70 | 65.00 | 51.3% | -0.92 | 0.0045 | -0.127 | ||||
| 0 | 3.50 | 55.4% | 0.08 | 0.0037 | -0.107 | 345 | 66.50 | 70.10 | 53.6% | -0.93 | 0.0040 | -0.115 | ||||
| 0 | 3.20 | 1 | 56.9% | 0.07 | 0.0033 | -0.097 | 350 | 71.20 | 75.00 | 54.2% | -0.94 | 0.0035 | -0.105 | |||
| 0 | 2.95 | 58.4% | 0.06 | 0.0029 | -0.089 | 355 | 76.00 | 79.80 | 54.3% | -0.95 | 0.0031 | -0.096 | ||||
| 0 | 2.80 | 1 | 60.2% | 0.06 | 0.0026 | -0.083 | 360 | 80.90 | 84.80 | 56.0% | -0.96 | 0.0028 | -0.089 | |||
| 0 | 2.55 | 63.7% | 0.05 | 0.0021 | -0.073 | 370 | 90.80 | 94.60 | 58.1% | -0.97 | 0.0022 | -0.078 | ||||
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 13, 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