RCL optieketen Royal Caribbean Cruises Ltd.

Vervaldatum Cboe delayed options data · per 18:42 UTC

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 ±11.8% (248.83–315.23) · ATM IV 49.7% · P/C open interest 0.53

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
125.80	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

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 — Nov 20, 2026

Volatiliteitspagina →

Impliciete volatiliteit per strike voor deze expiratie. Out-of-the-money puts worden doorgaans geprijsd met een hogere IV dan calls — de skew.

callsputs

RCL optieketen Royal Caribbean Cruises Ltd.

Volatiliteitsglimlach — Nov 20, 2026

Cyclische consumptiegoederen

ETF

Technologie

Financiële dienstverlening

Industrie

Defensieve consumptiegoederen