RCL 期权链 Royal Caribbean Cruises Ltd.
Cboe delayed options data · 截至 15:42 UTC
每行对应一个行权价。左半部分为call，右半部分为put。买价/卖价为买卖双方当前报价；成交量为本交易日已成交合约数；未平仓量为持仓合约数。高亮行最接近当前股价。
本到期日定价的波动幅度约为 ±16.3% (244.12–339.02) · ATM IV 41.9% · P/C 未平仓量 1.01
| 看涨期权 | 行权价 | 认沽期权 | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 买价 | 提问 | 成交量 | 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 | 买价 | 提问 | 成交量 | OI | IV | Δ | Γ | Θ | |
| 140.70 | 144.40 | 50 | 57.5% | 0.99 | 0.0002 | 0.000 | 150 | 0.1000 | 0.5000 | 161 | 62.2% | -0.01 | 0.0003 | -0.012 | ||
| 135.60 | 139.50 | 4 | 52.1% | 0.99 | 0.0003 | 0.000 | 155 | 0.1000 | 0.7000 | 50 | 61.9% | -0.01 | 0.0003 | -0.013 | ||
| 130.80 | 134.60 | 7 | 55.2% | 0.99 | 0.0003 | -0.001 | 160 | 0.1500 | 0.4500 | 155 | 56.7% | -0.01 | 0.0004 | -0.015 | ||
| 125.80 | 129.70 | 115 | 52.9% | 0.99 | 0.0004 | -0.003 | 165 | 0.2500 | 0.5500 | 66 | 56.4% | -0.01 | 0.0004 | -0.016 | ||
| 121.40 | 124.80 | 49 | 57.7% | 0.99 | 0.0005 | -0.005 | 170 | 0.3000 | 0.5500 | 106 | 54.7% | -0.02 | 0.0005 | -0.018 | ||
| 116.50 | 119.90 | 69 | 55.9% | 0.98 | 0.0006 | -0.008 | 175 | 0.4000 | 0.6000 | 11 | 176 | 52.9% | -0.02 | 0.0006 | -0.021 | |
| 111.60 | 115.00 | 20 | 54.1% | 0.98 | 0.0007 | -0.011 | 180 | 0.4500 | 0.9000 | 178 | 53.0% | -0.02 | 0.0007 | -0.024 | ||
| 106.90 | 110.30 | 2 | 790 | 54.6% | 0.97 | 0.0008 | -0.015 | 185 | 0.6000 | 1.05 | 169 | 52.2% | -0.03 | 0.0009 | -0.027 | |
| 102.10 | 105.40 | 55 | 53.0% | 0.97 | 0.0009 | -0.019 | 190 | 0.6000 | 1.70 | 164 | 52.8% | -0.03 | 0.0010 | -0.030 | ||
| 97.40 | 100.70 | 48 | 52.6% | 0.96 | 0.0011 | -0.024 | 195 | 0.8000 | 2.05 | 535 | 52.3% | -0.04 | 0.0012 | -0.034 | ||
| 92.60 | 96.00 | 60 | 51.5% | 0.96 | 0.0013 | -0.029 | 200 | 0 | 2.15 | 743 | 46.8% | -0.05 | 0.0014 | -0.039 | ||
| 83.50 | 86.70 | 57 | 50.4% | 0.94 | 0.0018 | -0.040 | 210 | 1.80 | 2.90 | 10 | 456 | 49.8% | -0.07 | 0.0018 | -0.050 | |
| 74.40 | 77.70 | 53 | 48.9% | 0.92 | 0.0023 | -0.054 | 220 | 2.55 | 3.80 | 4 | 937 | 48.0% | -0.09 | 0.0024 | -0.062 | |
| 65.50 | 68.80 | 83 | 47.0% | 0.89 | 0.0030 | -0.068 | 230 | 3.80 | 4.40 | 13 | 430 | 45.8% | -0.12 | 0.0031 | -0.075 | |
| 57.20 | 60.60 | 2 | 154 | 46.3% | 0.85 | 0.0037 | -0.083 | 240 | 4.80 | 7.50 | 1 | 493 | 46.1% | -0.16 | 0.0038 | -0.089 |
| 49.30 | 52.80 | 12 | 565 | 45.4% | 0.80 | 0.0044 | -0.098 | 250 | 6.90 | 8.50 | 10 | 885 | 43.8% | -0.20 | 0.0045 | -0.102 |
| 42.40 | 45.50 | 295 | 45.1% | 0.75 | 0.0052 | -0.111 | 260 | 9.30 | 11.20 | 549 | 42.9% | -0.26 | 0.0052 | -0.114 | ||
| 35.80 | 39.00 | 639 | 44.7% | 0.69 | 0.0058 | -0.122 | 270 | 12.20 | 14.60 | 1 | 390 | 42.2% | -0.31 | 0.0058 | -0.124 | |
| 29.80 | 33.00 | 3 | 244 | 44.2% | 0.63 | 0.0063 | -0.130 | 280 | 16.00 | 18.60 | 5 | 393 | 41.6% | -0.38 | 0.0063 | -0.131 |
| 24.80 | 26.00 | 1 | 259 | 42.4% | 0.56 | 0.0066 | -0.134 | 290 | 20.60 | 23.50 | 9 | 244 | 41.4% | -0.44 | 0.0066 | -0.135 |
| 20.00 | 21.30 | 13 | 412 | 41.9% | 0.50 | 0.0067 | -0.135 | 300 | 27.40 | 28.40 | 6 | 131 | 42.0% | -0.51 | 0.0067 | -0.135 |
| 16.30 | 17.20 | 16 | 3,226 | 41.7% | 0.43 | 0.0067 | -0.133 | 310 | 32.00 | 35.10 | 1 | 123 | 41.1% | -0.57 | 0.0067 | -0.131 |
| 12.90 | 13.90 | 4 | 279 | 41.5% | 0.37 | 0.0064 | -0.127 | 320 | 38.90 | 41.80 | 122 | 41.2% | -0.63 | 0.0064 | -0.124 | |
| 10.10 | 11.10 | 1,128 | 41.2% | 0.31 | 0.0061 | -0.118 | 330 | 46.20 | 48.90 | 143 | 41.0% | -0.69 | 0.0061 | -0.115 | ||
| 8.00 | 8.90 | 1 | 264 | 41.4% | 0.26 | 0.0056 | -0.108 | 340 | 54.00 | 56.70 | 73 | 41.1% | -0.74 | 0.0056 | -0.105 | |
| 6.00 | 8.30 | 1 | 507 | 42.6% | 0.22 | 0.0050 | -0.097 | 350 | 62.20 | 64.80 | 50 | 41.0% | -0.79 | 0.0052 | -0.094 | |
| 4.40 | 7.30 | 321 | 43.1% | 0.18 | 0.0045 | -0.086 | 360 | 70.80 | 73.70 | 41.6% | -0.83 | 0.0047 | -0.083 | |||
| 3.10 | 5.20 | 540 | 41.8% | 0.14 | 0.0039 | -0.074 | 370 | 79.60 | 82.50 | 41.5% | -0.87 | 0.0042 | -0.074 | |||
| 2.40 | 4.30 | 376 | 42.2% | 0.12 | 0.0034 | -0.064 | 380 | 88.80 | 92.00 | 42.5% | -0.90 | 0.0038 | -0.065 | |||
| 1.30 | 3.30 | 211 | 41.0% | 0.09 | 0.0028 | -0.054 | 390 | 98.10 | 101.20 | 42.4% | -0.93 | 0.0035 | -0.057 | |||
| 0.9500 | 2.75 | 373 | 41.6% | 0.07 | 0.0024 | -0.046 | 400 | 107.40 | 110.90 | 42.5% | -0.95 | 0.0032 | -0.053 | |||
| 0.7000 | 2.20 | 244 | 41.9% | 0.06 | 0.0020 | -0.039 | 410 | 117.00 | 120.50 | 42.0% | -0.97 | 0.0029 | -0.054 | |||
| 0.5000 | 2.25 | 122 | 43.6% | 0.05 | 0.0017 | -0.034 | 420 | 127.00 | 130.50 | 44.5% | -0.99 | 0.0024 | -0.034 | |||
| 0.4000 | 1.55 | 123 | 43.0% | 0.04 | 0.0014 | -0.029 | 430 | 136.80 | 140.60 | 46.2% | -0.99 | 0.0010 | -0.023 | |||
显示的行权价：标的价格 ±50% 范围内。内在价值 = max(0, 价格 − 行权价)（call）或 max(0, 行权价 − 价格)（put）；时间价值 = 期权价格 − 内在价值。 希腊字母及隐含波动率来自交易所数据源的计算结果。