RCL opsiyon zinciri Royal Caribbean Cruises Ltd.

Vade Cboe delayed options data · itibarıyla 12:37 UTC

Her satır bir strike'a karşılık gelir. Sol yarı call'ı, sağ yarı put'u gösterir. Bid/ask, alıcıların ve satıcıların şu anda belirlediği fiyatlardır; hacim bu seansta işlem gören kontrat sayısıdır; open interest mevcut açık kontratlardır. Vurgulanan satır hisse senedi fiyatına en yakın strike'tır.

Bu vade yaklaşık şu kadar bir hareket fiyatlıyor: ±6.3% (249.55–282.95) · ATM IV 36.4% · P/C açık pozisyon 3.31

CALL'LAR								Strike	PUTLAR
Alış	Sor	Hac.	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		Alış	Sor	Hac.	OI	IV	Δ	Γ	Θ
129.50	133.00		2		1.00	0.0001	0.000	135	0	2.15		110	181.4%	-0.00	0.0001	-0.015
124.70	127.80		4		1.00	0.0001	0.000	140	0	1.35		18	159.2%	-0.00	0.0001	-0.015
119.50	122.60		5		1.00	0.0001	0.000	145	0	1.75		474	158.4%	-0.00	0.0002	-0.016
114.50	117.60		4		1.00	0.0001	0.000	150	0	1.00		205	137.0%	-0.00	0.0002	-0.017
109.50	112.60		1		1.00	0.0002	-0.000	155	0	2.15		72	148.6%	-0.00	0.0002	-0.018
104.50	107.30		1		1.00	0.0002	-0.002	160	0	2.15		609	141.0%	-0.00	0.0002	-0.018
99.50	102.60				1.00	0.0002	-0.003	165	0	0.9000		14	114.6%	-0.00	0.0003	-0.019
94.50	98.20		10		1.00	0.0002	-0.004	170	0	2.15		25	126.4%	-0.01	0.0003	-0.021
89.50	92.50		3		1.00	0.0003	-0.006	175	0	2.15		43	119.4%	-0.01	0.0004	-0.022
84.60	87.60		2		0.99	0.0004	-0.008	180	0	1.30		48	102.3%	-0.01	0.0004	-0.023
79.50	82.60				0.99	0.0004	-0.010	185	0	2.15		457	105.9%	-0.01	0.0005	-0.025
74.50	77.50		36		0.99	0.0005	-0.012	190	0	0.2500		82	69.8%	-0.01	0.0006	-0.027
69.70	72.50		2		0.99	0.0006	-0.014	195	0	2.15		472	92.9%	-0.01	0.0008	-0.029
64.60	67.50		19		0.99	0.0008	-0.017	200	0	0.4000		370	64.3%	-0.01	0.0009	-0.032
54.70	57.60		34		0.99	0.0012	-0.025	210	0	0.3500	3	422	53.4%	-0.02	0.0015	-0.039
45.00	47.70		11		0.98	0.0020	-0.036	220	0	0.4500		1,019	45.9%	-0.03	0.0024	-0.051
35.40	37.90		18		0.96	0.0037	-0.056	230	0.3500	0.6000		889	41.9%	-0.05	0.0044	-0.072
25.30	28.50		127	28.5%	0.92	0.0073	-0.099	240	0.8000	1.30	2	2,181	38.5%	-0.10	0.0082	-0.115
21.30	24.20			35.2%	0.87	0.0102	-0.133	245	1.15	2.20		75	37.9%	-0.15	0.0111	-0.148
16.70	19.90		102	33.4%	0.82	0.0134	-0.173	250	2.35	2.90	8	5,331	37.3%	-0.21	0.0141	-0.185
13.30	15.50			33.4%	0.74	0.0164	-0.211	255	3.60	4.40	1	21	37.4%	-0.29	0.0168	-0.218
10.30	12.20	7	158	34.7%	0.65	0.0189	-0.240	260	5.40	6.20	9	8,681	37.2%	-0.38	0.0189	-0.241
8.20	9.30	4	45	36.4%	0.55	0.0203	-0.254	265	7.20	8.70	30	32	36.5%	-0.48	0.0200	-0.250
6.50	7.70	1		34.5%	0.50	0.0206	-0.256	267.5	8.20	10.30		16	36.4%	-0.53	0.0200	-0.249
5.90	6.60	11	104	35.6%	0.45	0.0204	-0.252	270	10.30	11.10		2,326	36.4%	-0.58	0.0198	-0.243
4.30	5.80	8	2	34.6%	0.40	0.0199	-0.245	272.5	11.40	13.40		16	37.0%	-0.63	0.0192	-0.235
4.10	4.80	2	8	35.9%	0.35	0.0191	-0.235	275	13.20	15.30		6	37.8%	-0.67	0.0183	-0.223
3.30	3.80			35.1%	0.31	0.0181	-0.221	277.5	14.50	17.30	5	72	37.2%	-0.71	0.0172	-0.209
2.40	3.20	19	221	34.5%	0.26	0.0168	-0.205	280	16.80	19.10	5	1,193	38.2%	-0.75	0.0160	-0.193
2.20	2.70	1	10	35.7%	0.23	0.0155	-0.188	282.5	18.30	21.30	2	9	37.6%	-0.79	0.0146	-0.175
1.75	2.15	6	13	35.4%	0.19	0.0140	-0.170	285	20.30	23.40		40	37.8%	-0.82	0.0132	-0.158
1.25	1.70	1	29	34.8%	0.16	0.0125	-0.152	287.5	22.60	24.20		23	33.5%	-0.85	0.0118	-0.140
0.9500	1.45	34	957	35.1%	0.14	0.0111	-0.135	290	24.70	27.70	1	1,188	38.4%	-0.87	0.0104	-0.123
0.6500	1.90	5	55	38.2%	0.11	0.0097	-0.118	292.5	27.50	29.60		18	39.7%	-0.90	0.0091	-0.108
0.5000	1.65		20	38.7%	0.09	0.0084	-0.103	295	29.40	32.50		1	41.2%	-0.91	0.0079	-0.093
0.3500	1.45		4	39.1%	0.08	0.0072	-0.090	297.5	31.80	34.80			42.1%	-0.93	0.0068	-0.081
0.4000	1.00	36	688	38.9%	0.07	0.0063	-0.079	300	34.20	36.90	1	735	41.6%	-0.94	0.0059	-0.070
0.1000	1.10		5	39.6%	0.05	0.0054	-0.069	302.5	36.60	39.60			44.3%	-0.95	0.0050	-0.061
0.0500	0.9500		53	40.0%	0.05	0.0047	-0.061	305	39.00	42.00			45.2%	-0.96	0.0044	-0.053
0.1000	0.7000		13	40.1%	0.04	0.0040	-0.055	307.5	41.40	44.50			46.6%	-0.96	0.0038	-0.047
0.1000	0.3500	5	1,190	37.9%	0.04	0.0036	-0.050	310	43.90	46.90		402	47.9%	-0.97	0.0033	-0.042
0.1000	0.2500	1	1	38.0%	0.03	0.0031	-0.046	312.5	46.30	49.40			49.1%	-0.97	0.0029	-0.037
0	2.25		1	56.1%	0.03	0.0028	-0.042	315	48.80	51.60			48.5%	-0.97	0.0026	-0.034
0	0.7500	5	546	48.2%	0.02	0.0022	-0.037	320	53.80	56.40		302	50.3%	-0.98	0.0021	-0.029
0	0.4000		6	46.5%	0.02	0.0019	-0.034	325	58.80	61.50			54.8%	-0.98	0.0018	-0.025
0	1.85	5	1,074	64.6%	0.02	0.0016	-0.031	330	63.70	66.70		37	59.2%	-0.98	0.0015	-0.022
0	2.15		5	70.2%	0.01	0.0013	-0.029	335	68.70	71.20			56.8%	-0.99	0.0013	-0.019
0	1.30	5	556	66.7%	0.01	0.0012	-0.027	340	73.60	76.20		10	58.5%	-0.99	0.0011	-0.017
0	0.0500		684	47.6%	0.01	0.0009	-0.023	350	83.60	86.70		7	71.2%	-0.99	0.0008	-0.012
0	0.0500		246	51.9%	0.01	0.0007	-0.020	360	93.70	96.60			77.3%	-0.99	0.0006	-0.008
0	0.3000	5	219	68.1%	0.01	0.0005	-0.018	370	103.60	106.60		56	82.1%	-0.99	0.0005	-0.005
0	1.20		174	88.6%	0.01	0.0004	-0.016	380	113.60	116.10			80.2%	-0.99	0.0004	-0.002
0	0.7000		458	86.4%	0.00	0.0004	-0.014	390	123.60	126.60		22	93.4%	-1.00	0.0003	0.000

Gösterilen kullanım fiyatları: dayanak varlık fiyatının ±%50'si dahilinde. İçsel değer = call'lar için max(0, fiyat − kullanım fiyatı), put'lar için max(0, kullanım fiyatı − fiyat); dışsal değer = opsiyon fiyatı − içsel değer. Borsa akışı tarafından hesaplanan Yunan değerleri ve IV.

Volatilite gülümsemesi — Sep 18, 2026

Volatilite sayfası →

Bu vade için strike başına implied volatility. Para dışı putlar genellikle call'lardan daha yüksek IV fiyatlar — bu skew'dür.

call'larput'lar

RCL opsiyon zinciri Royal Caribbean Cruises Ltd.

Volatilite gülümsemesi — Sep 18, 2026

Döngüsel Tüketim

ETF

Teknoloji

Finansal Hizmetler

Sanayi

Enerji