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 ±13.0% (241.06–313.36) · ATM IV 48.2% · P/C open interest 17.17
| 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 | 124.70 | 0.99 | 0.0004 | -0.031 | 155 | 0 | 2.50 | 101.4% | -0.01 | 0.0004 | -0.031 | |||||
| 116.40 | 119.70 | 0.98 | 0.0005 | -0.032 | 160 | 0 | 2.50 | 96.6% | -0.01 | 0.0005 | -0.032 | |||||
| 111.40 | 115.50 | 54.9% | 0.98 | 0.0006 | -0.034 | 165 | 0 | 2.55 | 92.4% | -0.02 | 0.0006 | -0.034 | ||||
| 106.50 | 109.80 | 0.98 | 0.0006 | -0.035 | 170 | 0 | 2.55 | 87.8% | -0.02 | 0.0006 | -0.035 | |||||
| 101.50 | 104.80 | 0.98 | 0.0007 | -0.037 | 175 | 0 | 2.55 | 83.5% | -0.02 | 0.0007 | -0.037 | |||||
| 96.40 | 100.50 | 49.1% | 0.98 | 0.0008 | -0.039 | 180 | 0 | 2.55 | 79.2% | -0.02 | 0.0008 | -0.039 | ||||
| 91.50 | 95.60 | 51.5% | 0.97 | 0.0009 | -0.042 | 185 | 0 | 2.60 | 75.3% | -0.03 | 0.0010 | -0.042 | ||||
| 86.70 | 90.00 | 0.97 | 0.0011 | -0.044 | 190 | 0 | 2.65 | 71.5% | -0.03 | 0.0011 | -0.044 | |||||
| 81.90 | 85.10 | 37.0% | 0.97 | 0.0013 | -0.048 | 195 | 0 | 2.65 | 67.4% | -0.03 | 0.0013 | -0.048 | ||||
| 77.00 | 81.10 | 53.3% | 0.96 | 0.0015 | -0.052 | 200 | 0 | 2.75 | 64.0% | -0.04 | 0.0015 | -0.052 | ||||
| 72.20 | 76.00 | 50.3% | 0.96 | 0.0017 | -0.056 | 205 | 0 | 2.80 | 60.3% | -0.04 | 0.0018 | -0.057 | ||||
| 67.40 | 71.20 | 49.4% | 0.95 | 0.0020 | -0.062 | 210 | 0 | 2.90 | 8 | 56.9% | -0.05 | 0.0021 | -0.063 | |||
| 62.70 | 66.70 | 50.1% | 0.94 | 0.0024 | -0.070 | 215 | 0.0500 | 3.10 | 54.2% | -0.06 | 0.0024 | -0.070 | ||||
| 58.10 | 62.10 | 49.7% | 0.93 | 0.0029 | -0.078 | 220 | 0.5000 | 3.50 | 250 | 53.5% | -0.07 | 0.0029 | -0.079 | |||
| 53.60 | 57.40 | 48.7% | 0.91 | 0.0034 | -0.089 | 225 | 0.1000 | 3.70 | 1 | 48.9% | -0.09 | 0.0034 | -0.090 | |||
| 49.00 | 52.90 | 47.5% | 0.89 | 0.0040 | -0.101 | 230 | 1.35 | 4.10 | 29 | 50.0% | -0.11 | 0.0040 | -0.102 | |||
| 44.90 | 48.20 | 46.7% | 0.87 | 0.0046 | -0.116 | 235 | 2.10 | 4.80 | 1 | 49.6% | -0.13 | 0.0047 | -0.116 | |||
| 40.80 | 44.10 | 46.7% | 0.84 | 0.0053 | -0.131 | 240 | 2.00 | 5.80 | 47.4% | -0.16 | 0.0054 | -0.132 | ||||
| 36.90 | 40.30 | 47.0% | 0.81 | 0.0060 | -0.147 | 245 | 3.30 | 6.90 | 47.9% | -0.19 | 0.0060 | -0.148 | ||||
| 33.30 | 36.60 | 47.3% | 0.77 | 0.0066 | -0.162 | 250 | 4.60 | 8.30 | 9 | 48.1% | -0.23 | 0.0067 | -0.163 | |||
| 29.80 | 33.20 | 47.5% | 0.74 | 0.0072 | -0.176 | 255 | 6.50 | 9.80 | 48.7% | -0.27 | 0.0073 | -0.178 | ||||
| 26.80 | 30.00 | 48.0% | 0.70 | 0.0077 | -0.189 | 260 | 8.60 | 11.20 | 3 | 48.9% | -0.31 | 0.0078 | -0.190 | |||
| 24.10 | 27.00 | 1 | 48.6% | 0.65 | 0.0081 | -0.199 | 265 | 9.80 | 13.10 | 1 | 4 | 47.7% | -0.35 | 0.0082 | -0.201 | |
| 21.30 | 24.30 | 4 | 48.8% | 0.61 | 0.0085 | -0.206 | 270 | 12.30 | 15.30 | 48.3% | -0.39 | 0.0086 | -0.208 | |||
| 18.70 | 21.70 | 48.8% | 0.57 | 0.0087 | -0.211 | 275 | 14.20 | 17.70 | 3 | 47.6% | -0.44 | 0.0088 | -0.213 | |||
| 16.00 | 19.20 | 48.3% | 0.52 | 0.0089 | -0.213 | 280 | 16.80 | 20.30 | 1 | 47.6% | -0.48 | 0.0090 | -0.215 | |||
| 13.80 | 16.60 | 47.6% | 0.48 | 0.0089 | -0.212 | 285 | 19.90 | 23.20 | 48.1% | -0.53 | 0.0090 | -0.215 | ||||
| 11.80 | 14.80 | 1 | 47.8% | 0.44 | 0.0088 | -0.208 | 290 | 22.80 | 25.90 | 47.5% | -0.57 | 0.0090 | -0.212 | |||
| 9.70 | 12.90 | 47.2% | 0.39 | 0.0087 | -0.202 | 295 | 26.20 | 29.00 | 2 | 47.5% | -0.61 | 0.0088 | -0.206 | |||
| 8.20 | 11.20 | 5 | 47.1% | 0.35 | 0.0084 | -0.194 | 300 | 29.30 | 32.20 | 46.7% | -0.65 | 0.0086 | -0.198 | |||
| 6.50 | 9.70 | 4 | 46.4% | 0.31 | 0.0081 | -0.184 | 305 | 32.50 | 36.20 | 46.6% | -0.69 | 0.0083 | -0.188 | |||
| 5.30 | 8.30 | 46.2% | 0.28 | 0.0077 | -0.172 | 310 | 36.70 | 39.80 | 46.9% | -0.73 | 0.0079 | -0.177 | ||||
| 4.20 | 7.10 | 1 | 45.8% | 0.24 | 0.0072 | -0.159 | 315 | 39.80 | 43.80 | 45.4% | -0.77 | 0.0075 | -0.165 | |||
| 3.10 | 6.10 | 2 | 45.3% | 0.21 | 0.0067 | -0.145 | 320 | 43.90 | 47.80 | 45.3% | -0.80 | 0.0070 | -0.151 | |||
| 2.25 | 5.20 | 44.8% | 0.18 | 0.0061 | -0.131 | 325 | 48.10 | 52.00 | 44.8% | -0.83 | 0.0064 | -0.138 | ||||
| 1.30 | 4.40 | 1 | 43.7% | 0.15 | 0.0056 | -0.118 | 330 | 52.50 | 56.30 | 44.6% | -0.86 | 0.0059 | -0.125 | |||
| 1.65 | 4.00 | 46.2% | 0.13 | 0.0050 | -0.104 | 335 | 56.80 | 60.70 | 43.6% | -0.89 | 0.0054 | -0.112 | ||||
| 0.9500 | 3.70 | 46.1% | 0.11 | 0.0044 | -0.092 | 340 | 61.50 | 65.30 | 43.8% | -0.91 | 0.0048 | -0.100 | ||||
| 0 | 3.50 | 45.1% | 0.09 | 0.0039 | -0.081 | 345 | 66.00 | 70.20 | 43.8% | -0.93 | 0.0043 | -0.089 | ||||
| 0 | 3.30 | 1 | 46.7% | 0.08 | 0.0034 | -0.070 | 350 | 71.10 | 75.00 | 45.6% | -0.94 | 0.0038 | -0.079 | |||
| 0 | 3.20 | 48.4% | 0.06 | 0.0030 | -0.061 | 355 | 76.00 | 79.80 | 46.2% | -0.96 | 0.0033 | -0.069 | ||||
| 0 | 3.10 | 50.1% | 0.05 | 0.0026 | -0.054 | 360 | 80.80 | 84.70 | 46.5% | -0.97 | 0.0028 | -0.058 | ||||
| 0 | 2.90 | 53.3% | 0.04 | 0.0020 | -0.042 | 370 | 90.70 | 94.70 | 49.6% | -0.98 | 0.0018 | -0.039 | ||||
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 27, 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