RCL optieketen Royal Caribbean Cruises Ltd.
Cboe delayed options data · per 12:42 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 ±33.0% (187.51–372.21) · ATM IV 44.3% · P/C open interest 1.55
| 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 | |
| 145.50 | 149.20 | 2 | 56.0% | 0.96 | 0.0007 | 0.000 | 140 | 1.50 | 4.90 | 6 | 52.8% | -0.05 | 0.0007 | -0.019 | ||
| 141.30 | 145.10 | 3 | 55.9% | 0.95 | 0.0007 | -0.001 | 145 | 1.20 | 5.40 | 3 | 50.9% | -0.05 | 0.0008 | -0.021 | ||
| 137.00 | 140.90 | 55.2% | 0.95 | 0.0008 | -0.003 | 150 | 2.65 | 5.30 | 681 | 51.1% | -0.06 | 0.0009 | -0.023 | |||
| 132.50 | 136.50 | 1 | 53.9% | 0.94 | 0.0009 | -0.006 | 155 | 3.60 | 5.50 | 161 | 50.8% | -0.06 | 0.0010 | -0.025 | ||
| 128.50 | 132.40 | 289 | 53.6% | 0.93 | 0.0010 | -0.008 | 160 | 3.20 | 6.70 | 3 | 49.8% | -0.07 | 0.0010 | -0.026 | ||
| 124.00 | 128.00 | 4 | 52.3% | 0.93 | 0.0011 | -0.011 | 165 | 4.20 | 6.60 | 29 | 48.9% | -0.08 | 0.0011 | -0.028 | ||
| 120.00 | 124.00 | 2 | 51.9% | 0.92 | 0.0012 | -0.013 | 170 | 4.30 | 7.40 | 5 | 47.9% | -0.09 | 0.0012 | -0.030 | ||
| 116.00 | 120.00 | 51.4% | 0.91 | 0.0013 | -0.016 | 175 | 4.80 | 9.10 | 7 | 48.4% | -0.10 | 0.0013 | -0.032 | |||
| 112.00 | 115.60 | 5 | 50.4% | 0.90 | 0.0014 | -0.019 | 180 | 6.20 | 9.60 | 4 | 48.3% | -0.11 | 0.0014 | -0.034 | ||
| 108.00 | 112.00 | 50.2% | 0.89 | 0.0015 | -0.021 | 185 | 7.20 | 10.80 | 48.4% | -0.12 | 0.0016 | -0.036 | ||||
| 104.00 | 108.00 | 15 | 49.5% | 0.88 | 0.0016 | -0.024 | 190 | 8.00 | 11.90 | 158 | 48.0% | -0.13 | 0.0017 | -0.038 | ||
| 100.50 | 103.50 | 13 | 48.6% | 0.87 | 0.0017 | -0.027 | 195 | 8.50 | 11.50 | 5 | 45.9% | -0.14 | 0.0018 | -0.040 | ||
| 96.50 | 100.50 | 13 | 48.6% | 0.86 | 0.0018 | -0.029 | 200 | 9.60 | 13.80 | 23 | 46.7% | -0.15 | 0.0019 | -0.042 | ||
| 89.50 | 93.50 | 24 | 48.1% | 0.83 | 0.0021 | -0.034 | 210 | 12.90 | 16.30 | 151 | 46.8% | -0.18 | 0.0021 | -0.046 | ||
| 82.50 | 86.60 | 32 | 47.4% | 0.81 | 0.0023 | -0.039 | 220 | 14.90 | 19.00 | 2 | 136 | 45.6% | -0.20 | 0.0024 | -0.050 | |
| 76.00 | 80.20 | 62 | 46.8% | 0.78 | 0.0025 | -0.043 | 230 | 17.60 | 22.00 | 1 | 105 | 44.8% | -0.23 | 0.0026 | -0.053 | |
| 69.60 | 74.00 | 17 | 46.2% | 0.75 | 0.0027 | -0.048 | 240 | 21.70 | 25.50 | 266 | 44.8% | -0.26 | 0.0028 | -0.056 | ||
| 64.00 | 68.30 | 116 | 45.9% | 0.72 | 0.0029 | -0.051 | 250 | 25.40 | 28.00 | 1 | 136 | 43.6% | -0.30 | 0.0030 | -0.058 | |
| 58.60 | 62.70 | 4 | 48 | 45.5% | 0.68 | 0.0031 | -0.055 | 260 | 29.90 | 34.00 | 150 | 44.3% | -0.33 | 0.0032 | -0.061 | |
| 53.60 | 57.70 | 39 | 45.2% | 0.65 | 0.0032 | -0.058 | 270 | 34.40 | 38.50 | 6 | 202 | 43.9% | -0.36 | 0.0033 | -0.062 | |
| 49.00 | 52.90 | 296 | 45.0% | 0.62 | 0.0033 | -0.060 | 280 | 39.30 | 43.50 | 160 | 43.6% | -0.40 | 0.0034 | -0.063 | ||
| 44.50 | 48.50 | 46 | 44.6% | 0.59 | 0.0034 | -0.062 | 290 | 44.70 | 48.30 | 37 | 43.2% | -0.43 | 0.0035 | -0.064 | ||
| 40.60 | 44.20 | 3 | 81 | 44.4% | 0.55 | 0.0035 | -0.063 | 300 | 50.30 | 54.50 | 24 | 43.2% | -0.47 | 0.0036 | -0.064 | |
| 37.40 | 40.90 | 11 | 44.6% | 0.52 | 0.0035 | -0.064 | 310 | 56.30 | 60.20 | 24 | 42.8% | -0.50 | 0.0037 | -0.064 | ||
| 33.00 | 37.30 | 88 | 43.9% | 0.49 | 0.0035 | -0.064 | 320 | 62.60 | 66.50 | 9 | 42.6% | -0.53 | 0.0037 | -0.063 | ||
| 29.60 | 32.90 | 44 | 43.1% | 0.46 | 0.0035 | -0.064 | 330 | 69.20 | 73.50 | 42.6% | -0.56 | 0.0037 | -0.062 | |||
| 26.70 | 31.00 | 29 | 43.4% | 0.43 | 0.0035 | -0.063 | 340 | 76.30 | 80.00 | 9 | 42.3% | -0.60 | 0.0037 | -0.060 | ||
| 24.00 | 27.20 | 33 | 42.8% | 0.40 | 0.0034 | -0.062 | 350 | 83.60 | 87.50 | 3 | 42.4% | -0.63 | 0.0037 | -0.059 | ||
| 21.50 | 25.30 | 28 | 42.8% | 0.38 | 0.0034 | -0.061 | 360 | 91.00 | 95.00 | 8 | 42.2% | -0.66 | 0.0036 | -0.056 | ||
| 19.30 | 23.50 | 5 | 165 | 43.0% | 0.35 | 0.0033 | -0.059 | 370 | 99.00 | 102.50 | 42.1% | -0.69 | 0.0036 | -0.054 | ||
| 17.40 | 20.70 | 9 | 42.5% | 0.32 | 0.0032 | -0.058 | 380 | 107.00 | 110.50 | 42.1% | -0.71 | 0.0035 | -0.051 | |||
| 15.50 | 19.50 | 11 | 42.7% | 0.30 | 0.0031 | -0.056 | 390 | 115.30 | 118.50 | 42.0% | -0.74 | 0.0034 | -0.048 | |||
| 13.90 | 18.00 | 56 | 42.8% | 0.28 | 0.0030 | -0.054 | 400 | 123.70 | 127.00 | 42.1% | -0.76 | 0.0034 | -0.045 | |||
| 12.40 | 16.20 | 18 | 42.6% | 0.26 | 0.0029 | -0.052 | 410 | 132.70 | 136.00 | 42.6% | -0.79 | 0.0033 | -0.043 | |||
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 — Sep 17, 2027
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