RCL chaîne d'options Royal Caribbean Cruises Ltd.
Cboe delayed options data · au 21:53 UTC
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 ±5.9% (249.32–280.42) · ATM IV 35.1% · P/C open interest 3.27
| 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 | |
| 128.30 | 131.70 | 2 | 1.00 | 0.0000 | 0.000 | 135 | 0 | 2.15 | 110 | 186.4% | -0.00 | 0.0000 | -0.005 | |||
| 123.60 | 126.00 | 4 | 1.00 | 0.0000 | 0.000 | 140 | 0 | 0.1500 | 1 | 18 | 121.7% | -0.00 | 0.0001 | -0.005 | ||
| 118.60 | 120.80 | 5 | 1.00 | 0.0000 | 0.000 | 145 | 0 | 0.3500 | 474 | 127.6% | -0.00 | 0.0001 | -0.006 | |||
| 113.50 | 116.60 | 4 | 1.00 | 0.0001 | 0.000 | 150 | 0 | 0.2500 | 205 | 116.0% | -0.00 | 0.0001 | -0.006 | |||
| 108.30 | 110.90 | 1 | 1.00 | 0.0001 | 0.000 | 155 | 0 | 2.15 | 72 | 152.4% | -0.00 | 0.0001 | -0.006 | |||
| 103.10 | 106.80 | 1 | 1.00 | 0.0001 | 0.000 | 160 | 0 | 0.9500 | 609 | 125.2% | -0.00 | 0.0001 | -0.007 | |||
| 98.10 | 101.60 | 1.00 | 0.0001 | 0.000 | 165 | 0 | 1.15 | 14 | 122.1% | -0.00 | 0.0001 | -0.007 | ||||
| 93.20 | 96.70 | 10 | 1.00 | 0.0001 | 0.000 | 170 | 0 | 1.20 | 25 | 116.2% | -0.00 | 0.0002 | -0.008 | |||
| 88.60 | 91.70 | 3 | 1.00 | 0.0001 | 0.000 | 175 | 0 | 0.9500 | 43 | 105.3% | -0.00 | 0.0002 | -0.009 | |||
| 83.60 | 86.70 | 2 | 1.00 | 0.0002 | 0.000 | 180 | 0 | 0.9500 | 48 | 99.0% | -0.00 | 0.0002 | -0.010 | |||
| 78.50 | 81.70 | 1.00 | 0.0002 | 0.000 | 185 | 0 | 0.7500 | 457 | 89.3% | -0.00 | 0.0003 | -0.011 | ||||
| 73.80 | 76.00 | 1 | 36 | 1.00 | 0.0003 | 0.000 | 190 | 0 | 0.2500 | 2 | 82 | 71.1% | -0.00 | 0.0004 | -0.013 | |
| 68.40 | 71.30 | 2 | 1.00 | 0.0004 | 0.000 | 195 | 0 | 0.0500 | 472 | 55.0% | -0.01 | 0.0005 | -0.014 | |||
| 63.20 | 66.80 | 19 | 1.00 | 0.0004 | 0.000 | 200 | 0 | 0.5500 | 370 | 68.5% | -0.01 | 0.0006 | -0.017 | |||
| 53.70 | 56.80 | 34 | 0.99 | 0.0008 | 0.000 | 210 | 0 | 0.4000 | 421 | 55.2% | -0.01 | 0.0011 | -0.023 | |||
| 43.50 | 46.40 | 11 | 0.99 | 0.0016 | -0.004 | 220 | 0 | 0.4500 | 1,019 | 46.2% | -0.02 | 0.0020 | -0.035 | |||
| 34.00 | 36.90 | 18 | 37.2% | 0.97 | 0.0034 | -0.030 | 230 | 0.1500 | 0.6000 | 11 | 741 | 40.1% | -0.04 | 0.0041 | -0.059 | |
| 24.00 | 27.50 | 127 | 33.5% | 0.92 | 0.0077 | -0.087 | 240 | 0.7000 | 1.30 | 2 | 2,181 | 37.8% | -0.10 | 0.0087 | -0.113 | |
| 19.60 | 23.10 | 34.9% | 0.87 | 0.0110 | -0.129 | 245 | 1.25 | 1.95 | 1 | 76 | 36.8% | -0.15 | 0.0119 | -0.152 | ||
| 15.80 | 18.30 | 102 | 34.0% | 0.81 | 0.0145 | -0.173 | 250 | 2.35 | 2.90 | 13 | 5,325 | 36.8% | -0.22 | 0.0153 | -0.190 | |
| 12.10 | 14.80 | 35.0% | 0.72 | 0.0180 | -0.213 | 255 | 3.70 | 4.40 | 3 | 21 | 36.6% | -0.31 | 0.0184 | -0.223 | ||
| 9.20 | 10.70 | 153 | 33.9% | 0.63 | 0.0206 | -0.242 | 260 | 5.50 | 6.00 | 45 | 8,691 | 35.5% | -0.40 | 0.0205 | -0.243 | |
| 7.10 | 7.50 | 5 | 45 | 34.3% | 0.52 | 0.0218 | -0.254 | 265 | 7.80 | 8.70 | 3 | 62 | 35.9% | -0.51 | 0.0214 | -0.247 |
| 5.90 | 6.60 | 4 | 1 | 34.8% | 0.47 | 0.0218 | -0.253 | 267.5 | 9.10 | 10.60 | 16 | 36.8% | -0.56 | 0.0212 | -0.242 | |
| 4.90 | 5.70 | 2 | 107 | 35.2% | 0.41 | 0.0214 | -0.247 | 270 | 10.30 | 12.10 | 11 | 2,326 | 36.0% | -0.61 | 0.0206 | -0.234 |
| 3.40 | 5.00 | 1 | 8 | 34.2% | 0.36 | 0.0206 | -0.237 | 272.5 | 11.90 | 13.80 | 16 | 36.0% | -0.66 | 0.0196 | -0.222 | |
| 3.20 | 3.80 | 2 | 8 | 34.6% | 0.31 | 0.0194 | -0.224 | 275 | 13.60 | 15.90 | 6 | 36.8% | -0.71 | 0.0185 | -0.206 | |
| 2.30 | 3.50 | 34.9% | 0.27 | 0.0181 | -0.207 | 277.5 | 14.70 | 17.80 | 1 | 77 | 34.7% | -0.75 | 0.0171 | -0.189 | ||
| 2.00 | 2.50 | 3 | 238 | 34.4% | 0.23 | 0.0165 | -0.189 | 280 | 16.80 | 20.20 | 1 | 1,189 | 36.5% | -0.79 | 0.0155 | -0.170 |
| 1.60 | 2.05 | 7 | 11 | 34.7% | 0.19 | 0.0148 | -0.170 | 282.5 | 18.80 | 22.40 | 11 | 36.9% | -0.82 | 0.0139 | -0.150 | |
| 0.9500 | 1.80 | 15 | 19 | 34.1% | 0.16 | 0.0132 | -0.151 | 285 | 21.60 | 24.50 | 40 | 39.5% | -0.85 | 0.0123 | -0.130 | |
| 0.8500 | 1.55 | 29 | 35.4% | 0.13 | 0.0115 | -0.132 | 287.5 | 23.90 | 26.70 | 23 | 40.4% | -0.88 | 0.0108 | -0.112 | ||
| 0.5500 | 1.25 | 1 | 958 | 35.0% | 0.11 | 0.0100 | -0.115 | 290 | 26.10 | 28.40 | 4 | 1,187 | 38.4% | -0.90 | 0.0093 | -0.095 |
| 0.4000 | 1.30 | 56 | 36.8% | 0.09 | 0.0086 | -0.100 | 292.5 | 27.80 | 30.90 | 4 | 18 | 36.6% | -0.92 | 0.0080 | -0.079 | |
| 0.3000 | 0.9000 | 3 | 20 | 36.0% | 0.07 | 0.0073 | -0.087 | 295 | 30.00 | 33.30 | 1 | 36.3% | -0.93 | 0.0068 | -0.066 | |
| 0.1500 | 1.10 | 4 | 38.5% | 0.06 | 0.0063 | -0.076 | 297.5 | 32.50 | 35.90 | 39.1% | -0.94 | 0.0059 | -0.054 | |||
| 0.3000 | 0.5500 | 34 | 716 | 37.4% | 0.05 | 0.0054 | -0.067 | 300 | 34.90 | 36.90 | 735 | -0.95 | 0.0050 | -0.045 | ||
| 0.1500 | 0.5000 | 30 | 37.4% | 0.04 | 0.0046 | -0.060 | 302.5 | 37.30 | 40.60 | 39.2% | -0.96 | 0.0044 | -0.037 | |||
| 0 | 0.5500 | 53 | 38.1% | 0.04 | 0.0040 | -0.054 | 305 | 39.80 | 42.70 | 36.4% | -0.96 | 0.0038 | -0.030 | |||
| 0 | 0.6000 | 13 | 40.5% | 0.03 | 0.0035 | -0.049 | 307.5 | 42.20 | 45.30 | 38.2% | -0.97 | 0.0033 | -0.025 | |||
| 0.0500 | 0.3500 | 4 | 1,189 | 39.6% | 0.03 | 0.0031 | -0.045 | 310 | 44.70 | 48.20 | 402 | 45.0% | -0.97 | 0.0029 | -0.020 | |
| 0 | 0.4000 | 1 | 41.3% | 0.03 | 0.0028 | -0.042 | 312.5 | 47.30 | 50.70 | 47.9% | -0.98 | 0.0026 | -0.016 | |||
| 0 | 1.10 | 1 | 51.0% | 0.02 | 0.0025 | -0.039 | 315 | 49.60 | 52.70 | 39.7% | -0.98 | 0.0023 | -0.012 | |||
| 0 | 0.4500 | 2 | 541 | 46.9% | 0.02 | 0.0020 | -0.035 | 320 | 54.60 | 57.90 | 302 | 47.0% | -0.98 | 0.0019 | -0.005 | |
| 0 | 0.7500 | 6 | 54.3% | 0.02 | 0.0016 | -0.031 | 325 | 59.50 | 62.70 | 43.6% | -0.98 | 0.0016 | 0.000 | |||
| 0 | 0.2500 | 4 | 1,074 | 48.9% | 0.01 | 0.0014 | -0.028 | 330 | 64.70 | 67.70 | 37 | 52.0% | -0.99 | 0.0013 | 0.000 | |
| 0 | 0.6500 | 5 | 59.4% | 0.01 | 0.0012 | -0.025 | 335 | 69.70 | 73.10 | 61.6% | -0.99 | 0.0011 | 0.000 | |||
| 0 | 0.3500 | 556 | 57.0% | 0.01 | 0.0010 | -0.023 | 340 | 74.50 | 78.10 | 10 | 62.0% | -0.99 | 0.0009 | 0.000 | ||
| 0 | 0.1500 | 684 | 56.2% | 0.01 | 0.0007 | -0.019 | 350 | 84.50 | 88.00 | 7 | 66.7% | -0.99 | 0.0007 | 0.000 | ||
| 0 | 0.0500 | 246 | 54.5% | 0.01 | 0.0006 | -0.016 | 360 | 94.50 | 97.60 | 62.3% | -0.99 | 0.0005 | 0.000 | |||
| 0 | 0.2500 | 3 | 219 | 69.8% | 0.00 | 0.0004 | -0.014 | 370 | 104.50 | 107.50 | 56 | 63.6% | -1.00 | 0.0004 | 0.000 | |
| 0 | 0.0500 | 174 | 63.0% | 0.00 | 0.0003 | -0.012 | 380 | 114.40 | 117.60 | 70.0% | -1.00 | 0.0003 | 0.000 | |||
| 0 | 1.15 | 458 | 97.4% | 0.00 | 0.0003 | -0.010 | 390 | 124.40 | 127.90 | 22 | 85.9% | -1.00 | 0.0003 | 0.000 | ||
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 — Sep 18, 2026
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.
callsputs