CCL 期权链 Carnival Corporation & plc
Cboe delayed options data · 截至 15:33 UTC
每行对应一个行权价。左半部分为call，右半部分为put。买价/卖价为买卖双方当前报价；成交量为本交易日已成交合约数；未平仓量为持仓合约数。高亮行最接近当前股价。
本到期日定价的波动幅度约为 ±12.1% (20.51–26.15) · ATM IV 43.9% · P/C 未平仓量 1.10
| 看涨期权 | 行权价 | 认沽期权 | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 买价 | 提问 | 成交量 | 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 | 买价 | 提问 | 成交量 | OI | IV | Δ | Γ | Θ | |
| 8.15 | 9.30 | 35 | 101.5% | 0.98 | 0.0097 | 0.000 | 15 | 0 | 0.0700 | 251 | 65.0% | -0.02 | 0.0098 | -0.003 | ||
| 7.15 | 8.45 | 95.3% | 0.97 | 0.0135 | 0.000 | 16 | 0 | 0.0900 | 59.2% | -0.03 | 0.0135 | -0.004 | ||||
| 6.30 | 7.25 | 47 | 81.5% | 0.96 | 0.0192 | 0.000 | 17 | 0.0200 | 0.0900 | 36 | 340 | 52.9% | -0.04 | 0.0193 | -0.004 | |
| 5.35 | 6.30 | 50 | 73.4% | 0.94 | 0.0280 | -0.002 | 18 | 0.0300 | 0.1300 | 36 | 3,707 | 48.4% | -0.06 | 0.0282 | -0.006 | |
| 4.45 | 5.35 | 52 | 66.3% | 0.91 | 0.0415 | -0.004 | 19 | 0.0900 | 0.2000 | 325 | 46.4% | -0.09 | 0.0418 | -0.007 | ||
| 3.60 | 3.90 | 6 | 389 | 47.3% | 0.86 | 0.0598 | -0.007 | 20 | 0.2800 | 0.3100 | 153 | 2,903 | 46.8% | -0.14 | 0.0603 | -0.010 |
| 2.78 | 3.50 | 191 | 53.7% | 0.78 | 0.0799 | -0.010 | 21 | 0.4700 | 0.5200 | 12 | 1,084 | 45.8% | -0.22 | 0.0807 | -0.012 | |
| 2.17 | 2.71 | 88 | 51.8% | 0.69 | 0.0978 | -0.013 | 22 | 0.7600 | 0.8100 | 6 | 4,861 | 44.8% | -0.31 | 0.0990 | -0.014 | |
| 1.62 | 1.66 | 129 | 275 | 44.0% | 0.58 | 0.1096 | -0.015 | 23 | 1.16 | 1.20 | 45 | 2,459 | 43.8% | -0.42 | 0.1113 | -0.015 |
| 1.16 | 1.20 | 272 | 983 | 44.1% | 0.47 | 0.1126 | -0.015 | 24 | 1.69 | 1.74 | 3 | 5,736 | 43.8% | -0.54 | 0.1148 | -0.015 |
| 0.8200 | 0.8400 | 295 | 3,277 | 44.4% | 0.37 | 0.1065 | -0.015 | 25 | 2.33 | 2.40 | 13 | 2,986 | 44.0% | -0.64 | 0.1093 | -0.014 |
| 0.5500 | 0.5800 | 2 | 1,310 | 44.5% | 0.28 | 0.0940 | -0.013 | 26 | 3.00 | 3.20 | 18 | 1,531 | 43.8% | -0.74 | 0.0974 | -0.012 |
| 0.3600 | 0.3900 | 11 | 2,174 | 44.6% | 0.20 | 0.0786 | -0.011 | 27 | 3.60 | 4.00 | 7 | 4,245 | 37.6% | -0.81 | 0.0825 | -0.009 |
| 0.2500 | 0.4000 | 2,850 | 49.0% | 0.15 | 0.0631 | -0.009 | 28 | 4.50 | 4.95 | 2,378 | 38.2% | -0.87 | 0.0673 | -0.007 | ||
| 0.1600 | 0.2000 | 2 | 1,965 | 46.6% | 0.11 | 0.0496 | -0.008 | 29 | 5.00 | 5.90 | 1,080 | -0.91 | 0.0533 | -0.005 | ||
| 0.1100 | 0.1500 | 11 | 4,134 | 47.9% | 0.08 | 0.0388 | -0.006 | 30 | 6.55 | 6.80 | 1,658 | 40.2% | -0.94 | 0.0412 | -0.002 | |
| 0.0700 | 0.1100 | 61 | 1,593 | 48.8% | 0.06 | 0.0307 | -0.005 | 31 | 6.95 | 7.85 | 72 | -0.96 | 0.0388 | -0.000 | ||
| 0.0500 | 0.1100 | 60 | 1,822 | 51.8% | 0.05 | 0.0248 | -0.005 | 32 | 7.90 | 9.15 | 28 | -0.97 | 0.0331 | -0.000 | ||
| 0.0300 | 0.0900 | 947 | 53.1% | 0.04 | 0.0206 | -0.004 | 33 | 8.65 | 10.40 | -0.98 | 0.0249 | -0.003 | ||||
| 0.0200 | 0.0900 | 861 | 56.0% | 0.04 | 0.0174 | -0.004 | 34 | 9.50 | 11.30 | -0.99 | 0.0193 | -0.004 | ||||
显示的行权价：标的价格 ±50% 范围内。内在价值 = max(0, 价格 − 行权价)（call）或 max(0, 行权价 − 价格)（put）；时间价值 = 期权价格 − 内在价值。 希腊字母及隐含波动率来自交易所数据源的计算结果。