RCL 옵션 체인 Royal Caribbean Cruises Ltd.
Cboe delayed options data · 기준일 18:42 UTC
각 행은 하나의 행사가를 나타냅니다. 왼쪽 절반은 콜, 오른쪽 절반은 풋입니다. 매수호가/매도호가는 현재 매수자와 매도자가 제시하는 가격이며, 거래량은 이번 세션에서 거래된 계약 수, 미결제약정은 잔존 계약 수입니다. 강조 표시된 행이 현재 주가에 가장 가깝습니다.
이 만기는 약 ±11.8% (248.83–315.23) · ATM IV 49.7% · P/C 미결제약정 0.53
| 콜 | 행사가 | 풋 | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 매수호가 | 질문하기 | 거래량 | 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 | 매수호가 | 질문하기 | 거래량 | OI | IV | Δ | Γ | Θ | |
| 125.80 | 129.80 | 1 | 97.1% | 0.99 | 0.0004 | -0.023 | 155 | 0 | 2.15 | 16 | 114.7% | -0.01 | 0.0004 | -0.038 | ||
| 120.90 | 124.90 | 95.1% | 0.99 | 0.0004 | -0.025 | 160 | 0 | 2.15 | 20 | 109.4% | -0.01 | 0.0004 | -0.039 | |||
| 115.90 | 120.00 | 91.3% | 0.98 | 0.0005 | -0.026 | 165 | 0 | 2.15 | 53 | 104.2% | -0.01 | 0.0005 | -0.041 | |||
| 110.90 | 115.00 | 86.2% | 0.98 | 0.0006 | -0.028 | 170 | 0 | 2.20 | 38 | 99.7% | -0.02 | 0.0006 | -0.042 | |||
| 106.00 | 110.00 | 3 | 82.6% | 0.98 | 0.0006 | -0.031 | 175 | 0 | 2.20 | 15 | 94.8% | -0.02 | 0.0006 | -0.043 | ||
| 101.00 | 105.00 | 1 | 77.8% | 0.98 | 0.0007 | -0.033 | 180 | 0 | 2.25 | 52 | 90.4% | -0.02 | 0.0007 | -0.045 | ||
| 96.10 | 100.00 | 31 | 74.4% | 0.98 | 0.0008 | -0.036 | 185 | 0 | 2.30 | 33 | 86.1% | -0.02 | 0.0008 | -0.047 | ||
| 91.10 | 94.90 | 2 | 68.6% | 0.98 | 0.0009 | -0.039 | 190 | 0 | 1.10 | 32 | 71.2% | -0.02 | 0.0009 | -0.050 | ||
| 86.20 | 90.20 | 1 | 68.5% | 0.97 | 0.0011 | -0.042 | 195 | 0.0500 | 1.85 | 24 | 42 | 74.2% | -0.03 | 0.0011 | -0.053 | |
| 81.30 | 84.50 | 7 | 57.1% | 0.97 | 0.0012 | -0.046 | 200 | 0.0500 | 1.15 | 17 | 725 | 64.1% | -0.03 | 0.0012 | -0.056 | |
| 71.60 | 74.60 | 3 | 53.7% | 0.96 | 0.0017 | -0.057 | 210 | 0.5000 | 1.40 | 1 | 454 | 61.6% | -0.04 | 0.0017 | -0.066 | |
| 63.00 | 65.30 | 43 | 59.0% | 0.94 | 0.0024 | -0.073 | 220 | 0.8500 | 1.40 | 14 | 586 | 55.6% | -0.06 | 0.0024 | -0.081 | |
| 53.70 | 55.80 | 312 | 55.1% | 0.92 | 0.0034 | -0.100 | 230 | 1.65 | 2.20 | 2 | 276 | 54.4% | -0.08 | 0.0034 | -0.106 | |
| 44.10 | 47.20 | 73 | 51.7% | 0.87 | 0.0048 | -0.138 | 240 | 2.70 | 3.50 | 11 | 188 | 53.0% | -0.13 | 0.0048 | -0.144 | |
| 39.80 | 43.40 | 52.0% | 0.84 | 0.0055 | -0.159 | 245 | 3.40 | 4.50 | 250 | 52.6% | -0.16 | 0.0055 | -0.164 | |||
| 36.70 | 38.80 | 9 | 314 | 52.2% | 0.81 | 0.0062 | -0.179 | 250 | 4.50 | 5.20 | 291 | 456 | 51.8% | -0.19 | 0.0063 | -0.184 |
| 31.90 | 35.30 | 50.4% | 0.77 | 0.0069 | -0.197 | 255 | 5.40 | 7.50 | 35 | 53.1% | -0.23 | 0.0070 | -0.202 | |||
| 28.20 | 31.60 | 3 | 566 | 49.8% | 0.74 | 0.0076 | -0.214 | 260 | 7.00 | 7.80 | 35 | 358 | 51.1% | -0.26 | 0.0077 | -0.218 |
| 27.50 | 29.50 | 50.9% | 0.72 | 0.0080 | -0.221 | 262.5 | 7.60 | 9.80 | 52.8% | -0.28 | 0.0080 | -0.225 | ||||
| 25.70 | 28.10 | 50.9% | 0.69 | 0.0083 | -0.228 | 265 | 8.30 | 10.70 | 52.5% | -0.31 | 0.0083 | -0.231 | ||||
| 23.30 | 26.50 | 49.5% | 0.67 | 0.0086 | -0.234 | 267.5 | 9.00 | 11.00 | 1 | 51.0% | -0.33 | 0.0086 | -0.237 | |||
| 21.60 | 24.80 | 2,630 | 48.9% | 0.65 | 0.0088 | -0.239 | 270 | 10.30 | 11.20 | 44 | 133 | 50.2% | -0.35 | 0.0089 | -0.242 | |
| 20.40 | 22.80 | 48.4% | 0.63 | 0.0091 | -0.243 | 272.5 | 11.00 | 13.40 | 1 | 51.5% | -0.37 | 0.0091 | -0.246 | |||
| 19.50 | 21.60 | 49.5% | 0.61 | 0.0093 | -0.247 | 275 | 11.90 | 14.30 | 50.8% | -0.40 | 0.0093 | -0.250 | ||||
| 17.20 | 20.00 | 47.7% | 0.58 | 0.0094 | -0.249 | 277.5 | 13.20 | 14.50 | 49.6% | -0.42 | 0.0095 | -0.252 | ||||
| 17.40 | 18.20 | 9 | 2,415 | 49.3% | 0.56 | 0.0096 | -0.251 | 280 | 14.40 | 15.60 | 2 | 603 | 48.7% | -0.44 | 0.0097 | -0.254 |
| 15.10 | 18.00 | 1 | 49.0% | 0.53 | 0.0097 | -0.253 | 282.5 | 15.50 | 17.80 | 1 | 50.4% | -0.47 | 0.0098 | -0.255 | ||
| 14.00 | 15.80 | 3 | 47.5% | 0.51 | 0.0097 | -0.253 | 285 | 16.50 | 17.70 | 47.8% | -0.49 | 0.0098 | -0.255 | |||
| 12.80 | 15.30 | 1 | 48.2% | 0.49 | 0.0098 | -0.252 | 287.5 | 18.20 | 20.60 | 50.4% | -0.52 | 0.0099 | -0.254 | |||
| 12.80 | 13.50 | 84 | 586 | 48.6% | 0.46 | 0.0098 | -0.250 | 290 | 19.70 | 20.60 | 419 | 48.3% | -0.54 | 0.0099 | -0.252 | |
| 11.20 | 12.80 | 48.1% | 0.44 | 0.0097 | -0.248 | 292.5 | 20.90 | 23.00 | 49.1% | -0.57 | 0.0098 | -0.250 | ||||
| 10.00 | 11.90 | 47.7% | 0.41 | 0.0096 | -0.245 | 295 | 22.60 | 24.80 | 49.7% | -0.59 | 0.0097 | -0.247 | ||||
| 9.20 | 11.20 | 48.1% | 0.39 | 0.0095 | -0.241 | 297.5 | 23.90 | 26.60 | 49.4% | -0.61 | 0.0096 | -0.243 | ||||
| 9.00 | 9.60 | 44 | 498 | 47.8% | 0.37 | 0.0093 | -0.236 | 300 | 25.60 | 27.80 | 140 | 48.7% | -0.64 | 0.0095 | -0.238 | |
| 7.30 | 9.50 | 47.3% | 0.35 | 0.0091 | -0.231 | 302.5 | 27.20 | 30.00 | 49.2% | -0.66 | 0.0093 | -0.233 | ||||
| 7.10 | 9.10 | 48.7% | 0.33 | 0.0089 | -0.225 | 305 | 29.00 | 31.90 | 49.4% | -0.68 | 0.0091 | -0.227 | ||||
| 6.20 | 8.50 | 48.4% | 0.31 | 0.0087 | -0.219 | 307.5 | 31.00 | 33.20 | 48.8% | -0.70 | 0.0088 | -0.220 | ||||
| 6.20 | 7.30 | 2 | 95 | 48.5% | 0.29 | 0.0084 | -0.212 | 310 | 32.90 | 35.50 | 9 | 49.6% | -0.72 | 0.0086 | -0.213 | |
| 3.90 | 6.90 | 4 | 47.6% | 0.25 | 0.0079 | -0.197 | 315 | 36.50 | 39.40 | 49.1% | -0.76 | 0.0081 | -0.198 | |||
| 4.10 | 4.70 | 8 | 208 | 47.3% | 0.22 | 0.0072 | -0.181 | 320 | 40.80 | 43.60 | 26 | 49.9% | -0.79 | 0.0075 | -0.182 | |
| 2.60 | 4.70 | 2 | 47.5% | 0.18 | 0.0066 | -0.165 | 325 | 44.60 | 47.80 | 49.1% | -0.82 | 0.0068 | -0.165 | |||
| 2.60 | 3.90 | 5 | 778 | 48.8% | 0.16 | 0.0060 | -0.149 | 330 | 49.30 | 52.20 | 50.3% | -0.85 | 0.0062 | -0.149 | ||
| 2.05 | 4.50 | 52.0% | 0.13 | 0.0054 | -0.133 | 335 | 53.40 | 56.60 | 49.4% | -0.88 | 0.0056 | -0.133 | ||||
| 1.65 | 2.55 | 11 | 76 | 48.4% | 0.11 | 0.0048 | -0.119 | 340 | 57.90 | 61.20 | 49.6% | -0.90 | 0.0050 | -0.118 | ||
| 0.9500 | 1.75 | 23 | 84 | 48.2% | 0.08 | 0.0037 | -0.095 | 350 | 67.30 | 70.60 | 50.5% | -0.93 | 0.0040 | -0.094 | ||
| 0.4000 | 1.15 | 10 | 19 | 47.3% | 0.06 | 0.0029 | -0.078 | 360 | 77.10 | 80.10 | 51.9% | -0.95 | 0.0032 | -0.078 | ||
| 0.2000 | 2.70 | 7 | 58.4% | 0.05 | 0.0024 | -0.068 | 370 | 87.10 | 89.90 | 55.2% | -0.97 | 0.0026 | -0.066 | |||
| 0.1500 | 2.45 | 5 | 61.3% | 0.04 | 0.0020 | -0.062 | 380 | 96.60 | 99.80 | 54.4% | -0.97 | 0.0023 | -0.060 | |||
| 0.1000 | 2.35 | 1 | 4 | 64.6% | 0.04 | 0.0017 | -0.058 | 390 | 106.10 | 109.80 | -0.98 | 0.0020 | -0.055 | |||
| 0 | 2.25 | 67.4% | 0.03 | 0.0014 | -0.055 | 400 | 116.40 | 120.30 | 65.2% | -0.98 | 0.0018 | -0.049 | ||||
| 0 | 2.20 | 5 | 70.9% | 0.03 | 0.0013 | -0.053 | 410 | 126.40 | 130.30 | 69.0% | -0.99 | 0.0015 | -0.043 | |||
| 0 | 2.15 | 74.2% | 0.03 | 0.0011 | -0.051 | 420 | 136.00 | 140.10 | 62.4% | -0.99 | 0.0013 | -0.042 | ||||
표시되는 행사가: 기초자산 가격의 ±50% 범위 이내. 내재가치 = max(0, 가격 − 행사가) (콜 기준), max(0, 행사가 − 가격) (풋 기준); 외재가치 = 옵션 가격 − 내재가치. 거래소 피드에서 산출된 그릭스 및 IV.