RCL option chain Royal Caribbean Cruises Ltd.
Cboe delayed options data · के अनुसार 12:37 UTC
प्रत्येक पंक्ति एक strike है। बाईं आधी call है, दाईं आधी put। Bid/ask वह मूल्य हैं जो खरीदार और विक्रेता अभी quote कर रहे हैं; volume इस सत्र में कारोबार किए गए contracts हैं; open interest चालू contracts हैं। हाइलाइट की गई पंक्ति स्टॉक मूल्य के सबसे निकट है।
यह expiration लगभग इतने move की price करती है ±18.1% (218.00–314.50) · ATM IV 41.8% · P/C open interest 6.06
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| बिड | पूछें | 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 | बिड | पूछें | Vol | OI | IV | Δ | Γ | Θ | |
| 129.60 | 133.20 | 1 | 0.99 | 0.0003 | 0.000 | 135 | 0 | 2.30 | 3 | 72.2% | -0.01 | 0.0003 | -0.011 | |||
| 124.70 | 128.20 | 0.99 | 0.0004 | 0.000 | 140 | 0 | 2.35 | 61 | 69.2% | -0.01 | 0.0004 | -0.011 | ||||
| 120.50 | 123.50 | 1 | 51.4% | 0.99 | 0.0004 | 0.000 | 145 | 0 | 1.05 | 134 | 57.3% | -0.01 | 0.0004 | -0.013 | ||
| 115.00 | 118.60 | 3 | 0.98 | 0.0005 | 0.000 | 150 | 0 | 1.10 | 62 | 54.9% | -0.02 | 0.0005 | -0.014 | |||
| 110.20 | 113.90 | 3 | 43.9% | 0.98 | 0.0006 | 0.000 | 155 | 0 | 1.20 | 13 | 52.9% | -0.02 | 0.0006 | -0.015 | ||
| 105.40 | 109.20 | 1 | 46.1% | 0.98 | 0.0007 | 0.000 | 160 | 0.1500 | 1.10 | 21 | 50.5% | -0.02 | 0.0007 | -0.017 | ||
| 100.60 | 104.30 | 1 | 45.1% | 0.97 | 0.0008 | 0.000 | 165 | 0.2000 | 1.20 | 12 | 48.8% | -0.03 | 0.0008 | -0.019 | ||
| 95.80 | 99.40 | 3 | 43.8% | 0.97 | 0.0010 | 0.000 | 170 | 0.4500 | 1.20 | 28 | 47.6% | -0.03 | 0.0010 | -0.022 | ||
| 91.20 | 94.80 | 1 | 45.2% | 0.96 | 0.0012 | 0.000 | 175 | 0.4500 | 1.70 | 39 | 47.3% | -0.04 | 0.0012 | -0.025 | ||
| 86.50 | 90.20 | 3 | 45.2% | 0.95 | 0.0014 | 0.000 | 180 | 0.1000 | 1.80 | 24 | 43.6% | -0.05 | 0.0014 | -0.029 | ||
| 81.80 | 84.90 | 12 | 42.0% | 0.95 | 0.0017 | -0.005 | 185 | 1.15 | 2.30 | 82 | 46.6% | -0.06 | 0.0017 | -0.034 | ||
| 77.40 | 80.40 | 16 | 42.9% | 0.93 | 0.0019 | -0.011 | 190 | 1.55 | 2.70 | 53 | 46.2% | -0.07 | 0.0020 | -0.039 | ||
| 73.00 | 76.10 | 2 | 43.5% | 0.92 | 0.0022 | -0.018 | 195 | 2.30 | 3.40 | 85 | 46.9% | -0.08 | 0.0023 | -0.044 | ||
| 68.50 | 71.70 | 27 | 43.0% | 0.91 | 0.0026 | -0.026 | 200 | 2.50 | 3.90 | 327 | 45.5% | -0.10 | 0.0026 | -0.050 | ||
| 60.20 | 63.20 | 3 | 43.0% | 0.87 | 0.0033 | -0.042 | 210 | 3.60 | 5.10 | 1 | 299 | 43.8% | -0.13 | 0.0033 | -0.063 | |
| 52.30 | 55.30 | 31 | 42.9% | 0.83 | 0.0040 | -0.057 | 220 | 6.50 | 7.00 | 319 | 44.7% | -0.17 | 0.0040 | -0.075 | ||
| 44.80 | 48.00 | 26 | 42.7% | 0.78 | 0.0047 | -0.071 | 230 | 8.80 | 9.50 | 1 | 197 | 44.0% | -0.22 | 0.0048 | -0.086 | |
| 38.00 | 41.00 | 29 | 42.2% | 0.72 | 0.0054 | -0.083 | 240 | 11.90 | 12.40 | 2 | 555 | 43.3% | -0.28 | 0.0055 | -0.095 | |
| 31.80 | 34.60 | 1 | 140 | 41.7% | 0.66 | 0.0059 | -0.093 | 250 | 15.40 | 16.20 | 2 | 240 | 42.8% | -0.34 | 0.0061 | -0.102 |
| 26.90 | 28.90 | 6 | 46 | 41.9% | 0.60 | 0.0064 | -0.099 | 260 | 19.80 | 20.50 | 1 | 188 | 42.3% | -0.41 | 0.0066 | -0.105 |
| 22.50 | 23.40 | 14 | 115 | 41.4% | 0.53 | 0.0066 | -0.103 | 270 | 24.60 | 26.00 | 1 | 12.8K | 42.1% | -0.47 | 0.0069 | -0.106 |
| 18.20 | 19.00 | 13 | 141 | 40.9% | 0.47 | 0.0067 | -0.103 | 280 | 29.40 | 31.60 | 2,725 | 40.9% | -0.54 | 0.0070 | -0.103 | |
| 14.40 | 15.20 | 10 | 368 | 40.3% | 0.41 | 0.0066 | -0.100 | 290 | 35.90 | 38.10 | 222 | 40.8% | -0.61 | 0.0070 | -0.098 | |
| 11.30 | 12.10 | 3 | 134 | 40.0% | 0.35 | 0.0064 | -0.095 | 300 | 42.80 | 45.50 | 174 | 40.9% | -0.67 | 0.0068 | -0.090 | |
| 9.00 | 9.60 | 4 | 175 | 40.0% | 0.29 | 0.0060 | -0.088 | 310 | 50.40 | 53.00 | 136 | 40.7% | -0.73 | 0.0064 | -0.080 | |
| 7.10 | 7.50 | 8 | 94 | 39.9% | 0.24 | 0.0054 | -0.080 | 320 | 58.50 | 61.40 | 36 | 41.0% | -0.79 | 0.0059 | -0.069 | |
| 5.10 | 6.40 | 20 | 239 | 40.0% | 0.20 | 0.0049 | -0.071 | 330 | 67.00 | 68.90 | 82 | 39.7% | -0.83 | 0.0054 | -0.057 | |
| 3.40 | 4.60 | 9 | 200 | 38.6% | 0.16 | 0.0043 | -0.062 | 340 | 75.80 | 78.50 | 40 | 40.6% | -0.87 | 0.0047 | -0.043 | |
| 2.75 | 3.60 | 1 | 214 | 39.0% | 0.13 | 0.0037 | -0.054 | 350 | 85.00 | 87.80 | 26 | 41.1% | -0.91 | 0.0040 | -0.029 | |
| 1.80 | 3.60 | 148 | 40.1% | 0.10 | 0.0032 | -0.046 | 360 | 94.50 | 97.50 | 16 | 42.3% | -0.93 | 0.0032 | -0.015 | ||
| 1.45 | 2.90 | 226 | 40.6% | 0.08 | 0.0027 | -0.040 | 370 | 104.10 | 107.20 | 16 | 43.4% | -0.95 | 0.0026 | -0.002 | ||
| 0.9500 | 2.25 | 315 | 40.2% | 0.07 | 0.0023 | -0.034 | 380 | 113.50 | 116.90 | 2 | 43.1% | -0.97 | 0.0020 | 0.000 | ||
| 0.5500 | 2.05 | 186 | 40.8% | 0.06 | 0.0019 | -0.029 | 390 | 123.10 | 126.80 | 43.4% | -0.98 | 0.0015 | 0.000 | |||
दिखाए गए स्ट्राइक: अंडरलाइंग मूल्य के ±50% के भीतर। Intrinsic value = max(0, मूल्य − strike) calls के लिए, max(0, strike − मूल्य) puts के लिए; extrinsic = option मूल्य − intrinsic। एक्सचेंज फ़ीड द्वारा गणना किए गए Greeks और IV।
Volatility smile — Dec 18, 2026
Volatility पेज →इस expiration के लिए प्रति strike implied volatility। आउट-ऑफ-द-मनी puts आमतौर पर calls से अधिक IV पर प्राइस होते हैं — यही skew है।
callsputs