RCL opsiyon zinciri Royal Caribbean Cruises Ltd.

Vade Cboe delayed options data · itibarıyla 00:43 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: ±11.7% (249.22–315.42) · ATM IV 49.6% · P/C açık pozisyon 0.53

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
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

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 — Nov 20, 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 — Nov 20, 2026

Döngüsel Tüketim

ETF

Teknoloji

Finansal Hizmetler

Sanayi

Savunmacı Tüketim