RCL optieketen Royal Caribbean Cruises Ltd.
Cboe delayed options data · per 15:42 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 ±11.7% (257.47–325.67) · ATM IV 50.1% · P/C open interest 0.59
| 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 | |
| 135.30 | 139.00 | 1 | 102.0% | 0.98 | 0.0004 | -0.039 | 155 | 0 | 2.15 | 16 | 121.0% | -0.02 | 0.0004 | -0.056 | ||
| 130.20 | 134.00 | 94.5% | 0.98 | 0.0005 | -0.041 | 160 | 0 | 2.15 | 20 | 115.7% | -0.02 | 0.0005 | -0.057 | |||
| 125.30 | 129.00 | 91.3% | 0.98 | 0.0005 | -0.042 | 165 | 0 | 2.15 | 53 | 110.5% | -0.02 | 0.0005 | -0.058 | |||
| 120.00 | 124.00 | 78.8% | 0.98 | 0.0006 | -0.044 | 170 | 0 | 2.20 | 38 | 105.9% | -0.02 | 0.0006 | -0.059 | |||
| 115.30 | 118.90 | 3 | 79.1% | 0.98 | 0.0006 | -0.046 | 175 | 0 | 2.20 | 15 | 101.0% | -0.02 | 0.0006 | -0.060 | ||
| 110.50 | 113.90 | 1 | 1 | 78.3% | 0.98 | 0.0007 | -0.048 | 180 | 0 | 2.25 | 52 | 96.6% | -0.02 | 0.0007 | -0.062 | |
| 105.50 | 108.90 | 31 | 73.6% | 0.97 | 0.0008 | -0.050 | 185 | 0 | 2.30 | 33 | 92.4% | -0.02 | 0.0008 | -0.064 | ||
| 100.10 | 104.20 | 2 | 67.1% | 0.97 | 0.0009 | -0.053 | 190 | 0 | 0.7000 | 32 | 71.5% | -0.03 | 0.0009 | -0.066 | ||
| 95.50 | 99.30 | 1 | 70.5% | 0.97 | 0.0010 | -0.056 | 195 | 0 | 1.90 | 44 | 80.2% | -0.03 | 0.0010 | -0.068 | ||
| 90.80 | 94.10 | 7 | 67.3% | 0.97 | 0.0011 | -0.059 | 200 | 0.0500 | 1.90 | 727 | 76.3% | -0.03 | 0.0011 | -0.070 | ||
| 81.00 | 84.30 | 3 | 62.8% | 0.96 | 0.0015 | -0.066 | 210 | 0.2000 | 0.8500 | 2 | 455 | 60.6% | -0.04 | 0.0015 | -0.076 | |
| 71.00 | 74.70 | 43 | 57.6% | 0.95 | 0.0019 | -0.077 | 220 | 0.4000 | 1.15 | 101 | 586 | 57.2% | -0.05 | 0.0019 | -0.086 | |
| 62.10 | 65.30 | 312 | 58.5% | 0.93 | 0.0026 | -0.092 | 230 | 1.00 | 2.60 | 20 | 275 | 60.1% | -0.07 | 0.0026 | -0.100 | |
| 52.60 | 56.20 | 73 | 55.1% | 0.90 | 0.0036 | -0.116 | 240 | 1.40 | 2.60 | 10 | 194 | 53.2% | -0.09 | 0.0036 | -0.123 | |
| 48.40 | 51.70 | 54.7% | 0.89 | 0.0042 | -0.132 | 245 | 1.95 | 3.30 | 252 | 53.0% | -0.11 | 0.0042 | -0.139 | |||
| 44.30 | 47.50 | 3 | 305 | 54.6% | 0.86 | 0.0049 | -0.151 | 250 | 2.65 | 4.00 | 144 | 688 | 52.5% | -0.14 | 0.0049 | -0.157 |
| 40.20 | 43.30 | 53.8% | 0.83 | 0.0056 | -0.171 | 255 | 3.30 | 4.90 | 35 | 51.7% | -0.17 | 0.0056 | -0.177 | |||
| 36.00 | 39.40 | 12 | 566 | 52.8% | 0.80 | 0.0063 | -0.192 | 260 | 4.30 | 6.10 | 6 | 392 | 51.6% | -0.20 | 0.0063 | -0.197 |
| 34.20 | 37.40 | 52.6% | 0.78 | 0.0066 | -0.202 | 262.5 | 4.70 | 6.30 | 50.3% | -0.22 | 0.0067 | -0.206 | ||||
| 32.50 | 35.70 | 53.0% | 0.77 | 0.0070 | -0.211 | 265 | 5.20 | 8.40 | 52.7% | -0.23 | 0.0070 | -0.215 | ||||
| 30.60 | 33.90 | 52.6% | 0.75 | 0.0073 | -0.220 | 267.5 | 5.80 | 7.60 | 1 | 49.6% | -0.25 | 0.0073 | -0.224 | |||
| 28.90 | 32.00 | 3 | 2,630 | 52.2% | 0.73 | 0.0076 | -0.228 | 270 | 6.80 | 8.30 | 8 | 175 | 49.9% | -0.27 | 0.0076 | -0.233 |
| 27.20 | 30.00 | 51.5% | 0.71 | 0.0079 | -0.236 | 272.5 | 7.10 | 9.60 | 1 | 49.8% | -0.29 | 0.0079 | -0.240 | |||
| 25.50 | 28.70 | 51.9% | 0.69 | 0.0082 | -0.243 | 275 | 8.00 | 11.00 | 50.7% | -0.32 | 0.0082 | -0.247 | ||||
| 24.00 | 27.20 | 52.0% | 0.66 | 0.0084 | -0.249 | 277.5 | 8.40 | 11.50 | 49.1% | -0.34 | 0.0085 | -0.253 | ||||
| 22.40 | 25.30 | 13 | 2,416 | 51.1% | 0.64 | 0.0086 | -0.255 | 280 | 9.30 | 12.60 | 16 | 603 | 49.0% | -0.36 | 0.0087 | -0.258 |
| 21.00 | 24.20 | 1 | 51.7% | 0.62 | 0.0089 | -0.259 | 282.5 | 10.60 | 13.60 | 1 | 49.3% | -0.38 | 0.0089 | -0.262 | ||
| 19.70 | 22.70 | 4 | 43 | 51.6% | 0.60 | 0.0090 | -0.263 | 285 | 11.80 | 14.40 | 1 | 49.0% | -0.40 | 0.0091 | -0.265 | |
| 18.40 | 21.30 | 1 | 51.4% | 0.57 | 0.0092 | -0.265 | 287.5 | 12.50 | 15.90 | 48.8% | -0.43 | 0.0093 | -0.268 | |||
| 17.00 | 18.40 | 36 | 665 | 48.8% | 0.55 | 0.0093 | -0.267 | 290 | 13.90 | 16.60 | 2 | 419 | 48.2% | -0.45 | 0.0094 | -0.269 |
| 15.80 | 18.70 | 51.0% | 0.53 | 0.0094 | -0.267 | 292.5 | 15.40 | 18.30 | 4 | 49.1% | -0.47 | 0.0095 | -0.269 | |||
| 14.70 | 17.50 | 5 | 50.9% | 0.50 | 0.0095 | -0.267 | 295 | 16.00 | 19.50 | 47.8% | -0.50 | 0.0096 | -0.269 | |||
| 13.50 | 16.00 | 50.2% | 0.48 | 0.0095 | -0.265 | 297.5 | 17.50 | 20.70 | 2 | 47.6% | -0.52 | 0.0096 | -0.267 | |||
| 12.40 | 13.50 | 45 | 544 | 47.9% | 0.46 | 0.0095 | -0.263 | 300 | 19.50 | 22.00 | 140 | 48.1% | -0.55 | 0.0096 | -0.265 | |
| 11.50 | 14.10 | 50.3% | 0.43 | 0.0095 | -0.260 | 302.5 | 20.30 | 23.50 | 47.0% | -0.57 | 0.0096 | -0.261 | ||||
| 10.50 | 11.50 | 47.7% | 0.41 | 0.0094 | -0.255 | 305 | 21.90 | 24.90 | 46.7% | -0.59 | 0.0095 | -0.257 | ||||
| 9.60 | 11.60 | 49.1% | 0.39 | 0.0093 | -0.250 | 307.5 | 24.00 | 26.80 | 47.8% | -0.62 | 0.0094 | -0.252 | ||||
| 8.40 | 11.00 | 2 | 97 | 48.8% | 0.36 | 0.0092 | -0.244 | 310 | 26.00 | 28.20 | 9 | 47.8% | -0.64 | 0.0093 | -0.246 | |
| 7.40 | 8.20 | 4 | 47.4% | 0.32 | 0.0088 | -0.231 | 315 | 29.30 | 31.70 | 47.3% | -0.68 | 0.0090 | -0.232 | |||
| 6.10 | 6.70 | 7 | 216 | 46.9% | 0.28 | 0.0084 | -0.215 | 320 | 33.40 | 35.80 | 26 | 48.6% | -0.73 | 0.0085 | -0.216 | |
| 5.00 | 5.60 | 2 | 2 | 46.8% | 0.24 | 0.0078 | -0.198 | 325 | 36.30 | 39.60 | 46.5% | -0.76 | 0.0080 | -0.199 | ||
| 4.10 | 4.70 | 18 | 780 | 47.0% | 0.21 | 0.0072 | -0.180 | 330 | 40.50 | 44.00 | 47.3% | -0.80 | 0.0074 | -0.181 | ||
| 3.20 | 5.50 | 50.1% | 0.18 | 0.0065 | -0.164 | 335 | 44.80 | 48.30 | 47.7% | -0.83 | 0.0067 | -0.164 | ||||
| 2.75 | 5.00 | 87 | 51.3% | 0.15 | 0.0059 | -0.147 | 340 | 49.10 | 52.30 | 46.7% | -0.86 | 0.0061 | -0.147 | |||
| 1.75 | 2.45 | 9 | 83 | 47.9% | 0.11 | 0.0047 | -0.121 | 350 | 58.20 | 61.40 | 46.9% | -0.90 | 0.0049 | -0.120 | ||
| 0.5000 | 2.60 | 19 | 49.3% | 0.09 | 0.0037 | -0.104 | 360 | 67.60 | 70.80 | 47.1% | -0.92 | 0.0040 | -0.102 | |||
| 0.3000 | 3.10 | 7 | 55.2% | 0.07 | 0.0030 | -0.093 | 370 | 77.20 | 80.60 | 48.2% | -0.94 | 0.0033 | -0.091 | |||
| 0.1000 | 2.45 | 5 | 56.2% | 0.06 | 0.0026 | -0.087 | 380 | 87.00 | 90.50 | 50.0% | -0.95 | 0.0028 | -0.084 | |||
| 0.2000 | 2.35 | 5 | 60.4% | 0.05 | 0.0022 | -0.083 | 390 | 96.80 | 100.80 | 55.0% | -0.96 | 0.0024 | -0.080 | |||
| 0 | 2.25 | 62.9% | 0.05 | 0.0019 | -0.079 | 400 | 106.80 | 110.70 | 57.9% | -0.96 | 0.0021 | -0.077 | ||||
| 0 | 2.20 | 5 | 66.5% | 0.04 | 0.0017 | -0.077 | 410 | 116.80 | 120.70 | 61.6% | -0.97 | 0.0019 | -0.073 | |||
| 0 | 2.20 | 70.1% | 0.04 | 0.0015 | -0.074 | 420 | 126.80 | 130.70 | 65.2% | -0.97 | 0.0017 | -0.069 | ||||
| 0 | 2.15 | 73.4% | 0.04 | 0.0013 | -0.071 | 430 | 136.80 | 140.70 | 68.7% | -0.98 | 0.0015 | -0.065 | ||||
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