RCL optieketen Royal Caribbean Cruises Ltd.
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 ±34.6% (174.10–358.40) · ATM IV 43.7% · P/C open interest 0.93
| 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 | |
| 125.20 | 129.00 | 2 | 50.0% | 0.94 | 0.0010 | -0.009 | 145 | 4.90 | 6.10 | 1 | 51.5% | -0.07 | 0.0010 | -0.024 | ||
| 121.00 | 125.00 | 49.7% | 0.93 | 0.0011 | -0.011 | 150 | 5.60 | 6.50 | 50.7% | -0.08 | 0.0011 | -0.025 | ||||
| 117.00 | 121.00 | 49.5% | 0.92 | 0.0012 | -0.013 | 155 | 6.20 | 7.30 | 50.1% | -0.09 | 0.0012 | -0.027 | ||||
| 113.00 | 117.00 | 49.1% | 0.91 | 0.0013 | -0.015 | 160 | 6.90 | 8.10 | 49.6% | -0.10 | 0.0013 | -0.029 | ||||
| 109.20 | 112.20 | 47.9% | 0.90 | 0.0014 | -0.017 | 165 | 7.70 | 9.00 | 1 | 49.2% | -0.11 | 0.0014 | -0.030 | |||
| 105.00 | 109.00 | 47.9% | 0.89 | 0.0015 | -0.020 | 170 | 8.60 | 9.80 | 48.6% | -0.12 | 0.0015 | -0.032 | ||||
| 101.50 | 105.00 | 47.7% | 0.88 | 0.0016 | -0.022 | 175 | 9.70 | 11.00 | 48.5% | -0.13 | 0.0017 | -0.034 | ||||
| 97.50 | 101.50 | 1 | 47.3% | 0.87 | 0.0017 | -0.024 | 180 | 10.50 | 12.00 | 47.8% | -0.14 | 0.0018 | -0.036 | |||
| 94.00 | 98.00 | 47.3% | 0.86 | 0.0018 | -0.026 | 185 | 12.00 | 13.20 | 47.8% | -0.15 | 0.0019 | -0.037 | ||||
| 90.50 | 94.50 | 47.1% | 0.85 | 0.0020 | -0.029 | 190 | 13.10 | 14.40 | 47.3% | -0.16 | 0.0020 | -0.039 | ||||
| 87.00 | 91.00 | 46.8% | 0.83 | 0.0021 | -0.031 | 195 | 14.30 | 15.80 | 47.0% | -0.18 | 0.0021 | -0.041 | ||||
| 83.50 | 87.50 | 46.3% | 0.82 | 0.0022 | -0.033 | 200 | 15.80 | 17.10 | 3 | 46.7% | -0.19 | 0.0022 | -0.042 | |||
| 77.00 | 81.00 | 45.9% | 0.79 | 0.0024 | -0.037 | 210 | 18.80 | 20.30 | 31 | 46.2% | -0.22 | 0.0025 | -0.045 | |||
| 71.10 | 74.50 | 45.5% | 0.76 | 0.0026 | -0.041 | 220 | 21.10 | 23.70 | 1 | 12 | 45.1% | -0.25 | 0.0027 | -0.048 | ||
| 65.00 | 68.50 | 2 | 44.8% | 0.73 | 0.0028 | -0.044 | 230 | 25.70 | 27.30 | 70 | 45.0% | -0.28 | 0.0029 | -0.050 | ||
| 59.50 | 63.00 | 44.4% | 0.70 | 0.0030 | -0.047 | 240 | 29.90 | 31.50 | 1 | 44.7% | -0.31 | 0.0031 | -0.052 | |||
| 55.00 | 58.00 | 1 | 44 | 44.2% | 0.67 | 0.0032 | -0.050 | 250 | 33.00 | 36.10 | 2 | 43.7% | -0.35 | 0.0032 | -0.053 | |
| 49.80 | 53.00 | 1 | 19 | 43.9% | 0.64 | 0.0033 | -0.051 | 260 | 38.00 | 41.00 | 43.5% | -0.38 | 0.0034 | -0.054 | ||
| 45.00 | 48.50 | 1 | 43.5% | 0.60 | 0.0034 | -0.053 | 270 | 44.60 | 46.20 | 2 | 43.9% | -0.41 | 0.0035 | -0.055 | ||
| 41.20 | 43.50 | 1 | 4 | 43.0% | 0.57 | 0.0035 | -0.054 | 280 | 48.50 | 51.80 | 42.8% | -0.45 | 0.0036 | -0.055 | ||
| 37.30 | 40.50 | 1 | 43.1% | 0.54 | 0.0035 | -0.055 | 290 | 54.50 | 58.50 | 43.0% | -0.48 | 0.0037 | -0.055 | |||
| 33.70 | 37.00 | 16 | 42.9% | 0.51 | 0.0036 | -0.055 | 300 | 61.80 | 64.10 | 43.1% | -0.52 | 0.0037 | -0.055 | |||
| 30.30 | 33.90 | 42.7% | 0.47 | 0.0036 | -0.055 | 310 | 67.00 | 70.60 | 42.2% | -0.55 | 0.0037 | -0.054 | ||||
| 27.40 | 31.00 | 14 | 42.6% | 0.44 | 0.0036 | -0.055 | 320 | 74.10 | 77.30 | 42.1% | -0.58 | 0.0038 | -0.052 | |||
| 23.90 | 28.00 | 1 | 41.9% | 0.41 | 0.0035 | -0.054 | 330 | 81.00 | 84.60 | 42.0% | -0.61 | 0.0038 | -0.051 | |||
| 22.00 | 26.00 | 42.3% | 0.39 | 0.0035 | -0.053 | 340 | 88.50 | 92.00 | 41.9% | -0.64 | 0.0037 | -0.050 | ||||
| 20.50 | 21.80 | 3 | 41.6% | 0.36 | 0.0034 | -0.052 | 350 | 96.00 | 99.40 | 3 | 41.6% | -0.67 | 0.0037 | -0.048 | ||
| 18.40 | 20.40 | 26 | 41.8% | 0.34 | 0.0033 | -0.051 | 360 | 104.00 | 107.70 | 11 | 41.9% | -0.70 | 0.0037 | -0.047 | ||
| 16.50 | 19.50 | 4 | 42.1% | 0.31 | 0.0032 | -0.049 | 370 | 112.00 | 115.80 | 41.7% | -0.73 | 0.0037 | -0.045 | |||
| 13.50 | 16.70 | 3 | 40.7% | 0.29 | 0.0031 | -0.047 | 380 | 120.50 | 124.20 | 41.8% | -0.76 | 0.0037 | -0.044 | |||
| 13.30 | 16.20 | 42.0% | 0.27 | 0.0030 | -0.046 | 390 | 129.00 | 132.80 | 41.8% | -0.79 | 0.0037 | -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.