RCL chaîne d'options Royal Caribbean Cruises Ltd.
Chaque ligne correspond à un strike. La moitié gauche concerne le call, la moitié droite le put. Le bid/ask correspond aux cotations actuelles des acheteurs et vendeurs ; le volume indique les contrats échangés lors de cette séance ; l'open interest représente les contrats en cours. La ligne mise en évidence est la plus proche du cours de l'action.
Cette échéance intègre un mouvement d'environ ±38.3% (173.99–389.59) · ATM IV 44.6% · P/C open interest 1.30
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Offre | Demander | 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 | Offre | Demander | Vol | OI | IV | Δ | Γ | Θ | |
| 144.00 | 148.00 | 40 | 53.9% | 0.94 | 0.0008 | -0.005 | 145 | 4.60 | 7.50 | 14 | 51.7% | -0.07 | 0.0008 | -0.022 | ||
| 140.00 | 144.00 | 51 | 53.4% | 0.93 | 0.0009 | -0.007 | 150 | 4.20 | 9.00 | 89 | 51.0% | -0.08 | 0.0009 | -0.023 | ||
| 136.00 | 140.00 | 23 | 52.8% | 0.93 | 0.0010 | -0.009 | 155 | 5.80 | 9.40 | 394 | 51.1% | -0.08 | 0.0010 | -0.025 | ||
| 132.00 | 136.00 | 30 | 52.1% | 0.92 | 0.0010 | -0.011 | 160 | 6.50 | 9.90 | 1,055 | 50.3% | -0.09 | 0.0011 | -0.026 | ||
| 128.00 | 132.00 | 9 | 51.4% | 0.91 | 0.0011 | -0.013 | 165 | 6.50 | 11.00 | 18 | 49.3% | -0.10 | 0.0011 | -0.028 | ||
| 124.00 | 128.30 | 2 | 21 | 50.9% | 0.90 | 0.0012 | -0.015 | 170 | 8.20 | 11.40 | 61 | 49.2% | -0.11 | 0.0012 | -0.029 | |
| 120.50 | 124.50 | 103 | 50.6% | 0.89 | 0.0013 | -0.017 | 175 | 8.90 | 12.30 | 92 | 48.6% | -0.12 | 0.0013 | -0.031 | ||
| 116.50 | 121.00 | 56 | 50.1% | 0.88 | 0.0014 | -0.019 | 180 | 9.50 | 14.00 | 61 | 48.4% | -0.13 | 0.0014 | -0.032 | ||
| 113.00 | 117.50 | 3 | 49.9% | 0.87 | 0.0014 | -0.021 | 185 | 10.50 | 15.00 | 20 | 48.0% | -0.13 | 0.0015 | -0.034 | ||
| 109.50 | 113.50 | 8 | 49.3% | 0.86 | 0.0015 | -0.023 | 190 | 12.00 | 16.50 | 36 | 48.1% | -0.15 | 0.0016 | -0.035 | ||
| 106.00 | 110.00 | 10 | 48.9% | 0.85 | 0.0016 | -0.025 | 195 | 13.00 | 17.40 | 76 | 47.4% | -0.16 | 0.0016 | -0.037 | ||
| 102.50 | 107.00 | 48 | 48.8% | 0.84 | 0.0017 | -0.027 | 200 | 14.20 | 18.80 | 141 | 47.2% | -0.17 | 0.0017 | -0.038 | ||
| 96.00 | 99.30 | 7 | 47.6% | 0.82 | 0.0019 | -0.031 | 210 | 17.40 | 20.80 | 171 | 46.4% | -0.19 | 0.0019 | -0.041 | ||
| 89.50 | 94.00 | 61 | 47.6% | 0.80 | 0.0020 | -0.034 | 220 | 20.00 | 23.70 | 99 | 45.5% | -0.21 | 0.0021 | -0.043 | ||
| 83.50 | 87.50 | 41 | 46.9% | 0.77 | 0.0022 | -0.037 | 230 | 23.50 | 28.00 | 326 | 45.6% | -0.24 | 0.0022 | -0.046 | ||
| 78.00 | 82.00 | 70 | 46.7% | 0.75 | 0.0023 | -0.041 | 240 | 27.70 | 32.00 | 97 | 45.5% | -0.27 | 0.0024 | -0.048 | ||
| 72.50 | 76.50 | 40 | 150 | 46.2% | 0.72 | 0.0025 | -0.043 | 250 | 32.00 | 36.00 | 62 | 45.2% | -0.29 | 0.0026 | -0.050 | |
| 67.00 | 71.50 | 194 | 45.8% | 0.69 | 0.0026 | -0.046 | 260 | 36.30 | 40.50 | 4 | 50 | 44.9% | -0.32 | 0.0027 | -0.051 | |
| 62.50 | 66.50 | 5 | 62 | 45.5% | 0.67 | 0.0027 | -0.048 | 270 | 40.60 | 45.00 | 35 | 44.3% | -0.35 | 0.0028 | -0.053 | |
| 58.00 | 62.00 | 75 | 45.3% | 0.64 | 0.0028 | -0.050 | 280 | 45.60 | 50.00 | 56 | 44.0% | -0.38 | 0.0029 | -0.054 | ||
| 53.50 | 57.50 | 25 | 44.8% | 0.61 | 0.0028 | -0.051 | 290 | 51.20 | 55.50 | 1 | 76 | 44.0% | -0.41 | 0.0030 | -0.054 | |
| 50.20 | 53.50 | 288 | 44.9% | 0.58 | 0.0029 | -0.052 | 300 | 56.70 | 61.00 | 43 | 43.6% | -0.44 | 0.0031 | -0.055 | ||
| 45.50 | 49.40 | 29 | 44.1% | 0.56 | 0.0030 | -0.053 | 310 | 62.50 | 67.00 | 63 | 43.4% | -0.47 | 0.0032 | -0.055 | ||
| 42.80 | 46.50 | 38 | 44.5% | 0.53 | 0.0030 | -0.054 | 320 | 68.50 | 73.00 | 120 | 43.1% | -0.50 | 0.0032 | -0.055 | ||
| 39.10 | 43.00 | 1 | 32 | 44.0% | 0.50 | 0.0030 | -0.054 | 330 | 75.00 | 79.50 | 5 | 43.0% | -0.53 | 0.0032 | -0.054 | |
| 35.70 | 40.00 | 1 | 39 | 43.8% | 0.48 | 0.0030 | -0.054 | 340 | 82.00 | 86.00 | 34 | 42.8% | -0.55 | 0.0033 | -0.054 | |
| 33.00 | 36.40 | 266 | 43.3% | 0.45 | 0.0030 | -0.054 | 350 | 89.00 | 93.00 | 101 | 42.7% | -0.58 | 0.0033 | -0.053 | ||
| 30.00 | 33.70 | 47 | 43.0% | 0.43 | 0.0030 | -0.053 | 360 | 96.00 | 100.00 | 27 | 42.4% | -0.61 | 0.0033 | -0.052 | ||
| 27.50 | 31.50 | 30 | 42.9% | 0.41 | 0.0029 | -0.053 | 370 | 103.50 | 107.50 | 5 | 42.4% | -0.63 | 0.0033 | -0.051 | ||
| 25.50 | 29.40 | 61 | 43.0% | 0.39 | 0.0029 | -0.052 | 380 | 111.50 | 115.50 | 3 | 42.6% | -0.66 | 0.0033 | -0.049 | ||
| 23.50 | 26.80 | 29 | 42.7% | 0.36 | 0.0028 | -0.051 | 390 | 119.00 | 123.00 | 1 | 42.2% | -0.68 | 0.0033 | -0.048 | ||
| 21.50 | 25.30 | 162 | 42.8% | 0.34 | 0.0028 | -0.050 | 400 | 127.00 | 131.00 | 20 | 42.0% | -0.71 | 0.0032 | -0.046 | ||
| 19.50 | 24.00 | 41 | 42.8% | 0.33 | 0.0027 | -0.049 | 410 | 135.50 | 139.50 | 42.3% | -0.73 | 0.0032 | -0.044 | |||
| 18.00 | 22.50 | 21 | 42.9% | 0.31 | 0.0027 | -0.048 | 420 | 144.00 | 148.00 | 42.3% | -0.75 | 0.0032 | -0.042 | |||
Strikes affichés : dans une fourchette de ±50 % par rapport au prix du sous-jacent. Valeur intrinsèque = max(0, prix − strike) pour les calls, max(0, strike − prix) pour les puts ; valeur extrinsèque = prix de l'option − valeur intrinsèque. Greeks et IV tels que calculés par le flux de la bourse.
Smile de volatilité — Jan 21, 2028
Page volatilité →Volatilité implicite par strike pour cette échéance. Les puts hors de la monnaie affichent généralement une IV plus élevée que les calls — c'est le skew.