RCL rantai opsi Royal Caribbean Cruises Ltd.
Cboe delayed options data · per 03:42 UTC
Setiap baris adalah satu strike. Bagian kiri adalah call, bagian kanan adalah put. Bid/ask adalah harga yang saat ini dikutip pembeli dan penjual; volume adalah kontrak yang diperdagangkan sesi ini; open interest adalah kontrak yang masih berdiri. Baris yang disorot paling dekat dengan harga saham.
Ekspirasi ini memperhitungkan pergerakan sekitar ±11.7% (248.69–314.89) · ATM IV 49.6% · P/C open interest 0.53
| CALLS | Strike | PUT | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Tanya | 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 | Bid | Tanya | Vol | OI | IV | Δ | Γ | Θ | |
| 126.20 | 129.10 | 1 | 93.3% | 0.98 | 0.0005 | -0.036 | 155 | 0 | 2.15 | 16 | 114.8% | -0.02 | 0.0005 | -0.052 | ||
| 121.30 | 124.60 | 98.2% | 0.98 | 0.0005 | -0.038 | 160 | 0 | 2.15 | 20 | 109.5% | -0.02 | 0.0005 | -0.053 | |||
| 116.30 | 119.70 | 95.5% | 0.98 | 0.0006 | -0.040 | 165 | 0 | 2.15 | 53 | 104.3% | -0.02 | 0.0006 | -0.054 | |||
| 111.30 | 114.70 | 89.1% | 0.98 | 0.0006 | -0.042 | 170 | 0 | 2.20 | 38 | 99.8% | -0.02 | 0.0006 | -0.055 | |||
| 106.40 | 109.70 | 3 | 85.3% | 0.98 | 0.0007 | -0.044 | 175 | 0 | 2.20 | 15 | 94.9% | -0.02 | 0.0007 | -0.057 | ||
| 101.90 | 104.80 | 1 | 86.5% | 0.98 | 0.0008 | -0.046 | 180 | 0 | 2.25 | 52 | 90.5% | -0.02 | 0.0008 | -0.058 | ||
| 96.30 | 99.80 | 31 | 75.7% | 0.97 | 0.0009 | -0.048 | 185 | 0 | 2.30 | 33 | 86.2% | -0.03 | 0.0009 | -0.060 | ||
| 91.60 | 94.90 | 2 | 75.1% | 0.97 | 0.0010 | -0.051 | 190 | 0 | 1.25 | 32 | 72.8% | -0.03 | 0.0010 | -0.062 | ||
| 86.60 | 90.00 | 1 | 71.4% | 0.97 | 0.0012 | -0.054 | 195 | 0 | 2.45 | 24 | 42 | 78.1% | -0.03 | 0.0012 | -0.065 | |
| 82.30 | 85.10 | 7 | 72.7% | 0.96 | 0.0014 | -0.058 | 200 | 0.0500 | 1.30 | 17 | 725 | 65.6% | -0.04 | 0.0014 | -0.068 | |
| 72.50 | 75.40 | 3 | 66.5% | 0.95 | 0.0018 | -0.067 | 210 | 0.2000 | 2.90 | 1 | 454 | 69.8% | -0.05 | 0.0018 | -0.076 | |
| 62.50 | 66.00 | 43 | 60.5% | 0.94 | 0.0025 | -0.080 | 220 | 0.2000 | 2.30 | 14 | 586 | 56.9% | -0.06 | 0.0025 | -0.088 | |
| 54.00 | 56.80 | 312 | 60.4% | 0.91 | 0.0034 | -0.102 | 230 | 1.35 | 3.70 | 2 | 276 | 58.7% | -0.09 | 0.0035 | -0.109 | |
| 44.50 | 48.00 | 73 | 55.4% | 0.87 | 0.0048 | -0.135 | 240 | 2.00 | 3.30 | 11 | 188 | 50.4% | -0.13 | 0.0048 | -0.141 | |
| 41.10 | 43.70 | 56.1% | 0.84 | 0.0055 | -0.155 | 245 | 2.40 | 5.70 | 252 | 53.1% | -0.16 | 0.0055 | -0.161 | |||
| 36.00 | 39.70 | 9 | 314 | 52.9% | 0.81 | 0.0062 | -0.176 | 250 | 4.00 | 5.10 | 291 | 456 | 50.5% | -0.19 | 0.0063 | -0.181 |
| 33.10 | 35.80 | 54.0% | 0.78 | 0.0070 | -0.196 | 255 | 3.80 | 7.80 | 35 | 50.5% | -0.23 | 0.0070 | -0.200 | |||
| 29.40 | 32.20 | 3 | 566 | 53.3% | 0.74 | 0.0076 | -0.213 | 260 | 6.40 | 8.70 | 36 | 358 | 51.6% | -0.26 | 0.0077 | -0.217 |
| 27.60 | 30.50 | 53.0% | 0.72 | 0.0080 | -0.221 | 262.5 | 6.60 | 9.80 | 51.0% | -0.28 | 0.0080 | -0.225 | ||||
| 26.00 | 28.70 | 52.7% | 0.69 | 0.0083 | -0.228 | 265 | 7.30 | 10.60 | 50.6% | -0.31 | 0.0083 | -0.232 | ||||
| 24.30 | 27.10 | 52.3% | 0.67 | 0.0085 | -0.235 | 267.5 | 8.60 | 11.10 | 1 | 50.5% | -0.33 | 0.0086 | -0.238 | |||
| 22.60 | 25.00 | 2,630 | 51.0% | 0.65 | 0.0088 | -0.240 | 270 | 9.20 | 11.00 | 44 | 133 | 48.1% | -0.35 | 0.0088 | -0.244 | |
| 21.10 | 24.00 | 51.6% | 0.63 | 0.0090 | -0.245 | 272.5 | 10.50 | 13.20 | 1 | 50.4% | -0.37 | 0.0091 | -0.248 | |||
| 19.70 | 22.60 | 51.6% | 0.60 | 0.0092 | -0.249 | 275 | 11.10 | 14.30 | 49.6% | -0.40 | 0.0093 | -0.252 | ||||
| 18.00 | 21.10 | 50.7% | 0.58 | 0.0094 | -0.252 | 277.5 | 12.10 | 15.10 | 48.8% | -0.42 | 0.0095 | -0.255 | ||||
| 17.40 | 18.60 | 10 | 2,415 | 49.9% | 0.56 | 0.0095 | -0.254 | 280 | 13.70 | 16.00 | 2 | 603 | 48.9% | -0.44 | 0.0096 | -0.256 |
| 15.40 | 18.60 | 1 | 50.5% | 0.53 | 0.0096 | -0.255 | 282.5 | 14.40 | 17.80 | 1 | 48.8% | -0.47 | 0.0097 | -0.257 | ||
| 13.70 | 17.40 | 43 | 49.6% | 0.51 | 0.0097 | -0.255 | 285 | 15.90 | 18.90 | 1 | 48.6% | -0.49 | 0.0098 | -0.257 | ||
| 13.00 | 16.20 | 1 | 50.0% | 0.48 | 0.0097 | -0.254 | 287.5 | 17.40 | 19.90 | 48.2% | -0.52 | 0.0098 | -0.256 | |||
| 12.00 | 14.60 | 84 | 586 | 49.2% | 0.46 | 0.0097 | -0.252 | 290 | 18.90 | 20.90 | 419 | 47.5% | -0.54 | 0.0098 | -0.254 | |
| 10.50 | 13.40 | 48.1% | 0.44 | 0.0097 | -0.249 | 292.5 | 19.90 | 23.30 | 48.0% | -0.57 | 0.0098 | -0.251 | ||||
| 9.80 | 12.40 | 48.3% | 0.41 | 0.0096 | -0.246 | 295 | 21.60 | 24.60 | 47.8% | -0.59 | 0.0097 | -0.247 | ||||
| 9.00 | 11.70 | 48.7% | 0.39 | 0.0095 | -0.241 | 297.5 | 23.20 | 25.70 | 46.9% | -0.61 | 0.0096 | -0.243 | ||||
| 8.60 | 9.50 | 53 | 498 | 47.1% | 0.37 | 0.0093 | -0.236 | 300 | 25.10 | 28.00 | 140 | 48.2% | -0.64 | 0.0095 | -0.237 | |
| 7.10 | 10.00 | 47.9% | 0.35 | 0.0092 | -0.230 | 302.5 | 26.00 | 29.60 | 46.5% | -0.66 | 0.0093 | -0.231 | ||||
| 6.90 | 9.10 | 48.5% | 0.32 | 0.0090 | -0.224 | 305 | 27.90 | 31.40 | 46.7% | -0.68 | 0.0091 | -0.225 | ||||
| 5.80 | 8.50 | 47.8% | 0.30 | 0.0087 | -0.216 | 307.5 | 29.70 | 32.40 | 45.1% | -0.70 | 0.0089 | -0.218 | ||||
| 5.80 | 7.20 | 2 | 95 | 47.7% | 0.28 | 0.0085 | -0.209 | 310 | 31.80 | 35.10 | 9 | 46.8% | -0.72 | 0.0086 | -0.210 | |
| 4.00 | 6.50 | 4 | 47.1% | 0.24 | 0.0079 | -0.193 | 315 | 35.20 | 39.00 | 45.7% | -0.76 | 0.0081 | -0.194 | |||
| 3.70 | 4.70 | 9 | 208 | 46.6% | 0.21 | 0.0073 | -0.176 | 320 | 39.80 | 43.10 | 26 | 46.7% | -0.80 | 0.0075 | -0.176 | |
| 2.60 | 5.90 | 2 | 50.2% | 0.18 | 0.0066 | -0.159 | 325 | 43.60 | 47.30 | 45.5% | -0.83 | 0.0068 | -0.159 | |||
| 1.65 | 4.40 | 7 | 778 | 47.8% | 0.15 | 0.0060 | -0.143 | 330 | 48.00 | 50.90 | 43.0% | -0.86 | 0.0062 | -0.143 | ||
| 0.9500 | 3.90 | 47.6% | 0.13 | 0.0053 | -0.128 | 335 | 52.80 | 55.50 | 43.9% | -0.88 | 0.0056 | -0.128 | ||||
| 0.7000 | 2.10 | 11 | 76 | 43.7% | 0.11 | 0.0047 | -0.115 | 340 | 57.80 | 60.10 | 45.1% | -0.90 | 0.0050 | -0.115 | ||
| 0.1000 | 1.60 | 23 | 84 | 43.8% | 0.08 | 0.0037 | -0.095 | 350 | 67.10 | 69.60 | 43.7% | -0.93 | 0.0040 | -0.094 | ||
| 0.5500 | 1.15 | 10 | 19 | 48.2% | 0.07 | 0.0030 | -0.082 | 360 | 76.50 | 79.40 | -0.95 | 0.0033 | -0.082 | |||
| 0.2000 | 2.70 | 7 | 58.5% | 0.05 | 0.0024 | -0.074 | 370 | 86.20 | 89.00 | -0.96 | 0.0027 | -0.072 | ||||
| 0 | 2.45 | 5 | 60.7% | 0.05 | 0.0021 | -0.070 | 380 | 96.70 | 99.00 | -0.97 | 0.0023 | -0.067 | ||||
| 0.1000 | 2.35 | 1 | 4 | 64.7% | 0.04 | 0.0018 | -0.066 | 390 | 106.00 | 109.40 | -0.97 | 0.0020 | -0.064 | |||
| 0 | 2.25 | 67.5% | 0.04 | 0.0016 | -0.064 | 400 | 116.00 | 119.40 | -0.98 | 0.0018 | -0.060 | |||||
| 0 | 2.20 | 5 | 71.0% | 0.03 | 0.0014 | -0.061 | 410 | 126.00 | 129.80 | -0.98 | 0.0017 | -0.057 | ||||
| 0 | 2.15 | 74.2% | 0.03 | 0.0012 | -0.059 | 420 | 136.00 | 139.80 | -0.98 | 0.0015 | -0.052 | |||||
Strike yang ditampilkan: dalam kisaran ±50% dari harga aset dasar. Nilai intrinsik = maks(0, harga − strike) untuk call, maks(0, strike − harga) untuk put; ekstrinsik = harga opsi − intrinsik. Greeks dan IV sebagaimana dihitung oleh feed bursa.
Volatility smile — Nov 20, 2026
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.
callput