CCL option chain Carnival Corporation & plc
Cboe delayed options data · के अनुसार 18:34 UTC
प्रत्येक पंक्ति एक strike है। बाईं आधी call है, दाईं आधी put। Bid/ask वह मूल्य हैं जो खरीदार और विक्रेता अभी quote कर रहे हैं; volume इस सत्र में कारोबार किए गए contracts हैं; open interest चालू contracts हैं। हाइलाइट की गई पंक्ति स्टॉक मूल्य के सबसे निकट है।
यह expiration लगभग इतने move की price करती है ±3.5% (26.18–28.09) · ATM IV 47.9% · P/C ओपन इंटरेस्ट 0.54
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| बिड | पूछें | 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 | बिड | पूछें | Vol | OI | IV | Δ | Γ | Θ | |
| 13.00 | 13.25 | 28 | 28 | 1.00 | 0.0005 | 0.000 | 14 | 0 | 0.1200 | 2 | 8 | 366.5% | -0.00 | 0.0005 | -0.001 | |
| 11.95 | 12.40 | 65 | 8 | 305.1% | 1.00 | 0.0007 | 0.000 | 15 | 0 | 0.1000 | 1 | 3 | 322.7% | -0.00 | 0.0007 | -0.002 |
| 10.90 | 11.25 | 58 | 3 | 1.00 | 0.0009 | -0.000 | 16 | 0 | 0.0800 | 3 | 4 | 281.4% | -0.00 | 0.0009 | -0.002 | |
| 10.00 | 10.30 | 24 | 11 | 204.7% | 1.00 | 0.0012 | -0.001 | 17 | 0 | 0.0100 | 27 | 194.0% | -0.00 | 0.0012 | -0.002 | |
| 9.05 | 9.40 | 10 | 9 | 255.1% | 1.00 | 0.0018 | -0.001 | 18 | 0 | 0.1200 | 81 | 240.9% | -0.00 | 0.0018 | -0.002 | |
| 7.85 | 8.30 | 9 | 14 | 1.00 | 0.0026 | -0.002 | 19 | 0 | 0.1100 | 111 | 210.1% | -0.00 | 0.0026 | -0.003 | ||
| 6.95 | 7.30 | 33 | 59 | 1.00 | 0.0038 | -0.003 | 20 | 0 | 0.0100 | 6 | 103 | 131.4% | -0.00 | 0.0038 | -0.004 | |
| 6.50 | 6.80 | 24 | 17 | 124.4% | 0.99 | 0.0048 | -0.003 | 20.5 | 0 | 0.1000 | 168.5% | -0.01 | 0.0048 | -0.004 | ||
| 5.95 | 6.45 | 9 | 129 | 159.3% | 0.99 | 0.0060 | -0.004 | 21 | 0 | 0.5100 | 174 | 225.3% | -0.01 | 0.0060 | -0.005 | |
| 5.30 | 6.00 | 4 | 2 | 103.9% | 0.99 | 0.0077 | -0.005 | 21.5 | 0 | 0.5100 | 30 | 30 | 209.6% | -0.01 | 0.0077 | -0.005 |
| 4.95 | 5.45 | 4 | 217 | 134.6% | 0.99 | 0.0100 | -0.006 | 22 | 0 | 0.0100 | 487 | 93.8% | -0.01 | 0.0100 | -0.006 | |
| 4.40 | 4.80 | 5 | 3 | 0.99 | 0.0132 | -0.007 | 22.5 | 0 | 0.7100 | 198.5% | -0.01 | 0.0132 | -0.007 | |||
| 4.00 | 4.50 | 2 | 408 | 127.7% | 0.98 | 0.0178 | -0.008 | 23 | 0 | 0.0600 | 33 | 731 | 98.7% | -0.01 | 0.0178 | -0.009 |
| 3.20 | 4.05 | 2 | 7 | 0.98 | 0.0246 | -0.010 | 23.5 | 0 | 0.2800 | 76 | 123.8% | -0.02 | 0.0247 | -0.011 | ||
| 3.05 | 3.55 | 4 | 387 | 113.2% | 0.97 | 0.0353 | -0.013 | 24 | 0 | 0.0500 | 5 | 263 | 74.6% | -0.03 | 0.0353 | -0.013 |
| 2.11 | 3.10 | 2 | 36 | 0.96 | 0.0524 | -0.017 | 24.5 | 0.0100 | 0.0500 | 4 | 1,091 | 66.4% | -0.04 | 0.0525 | -0.017 | |
| 2.07 | 2.47 | 7 | 361 | 79.4% | 0.94 | 0.0811 | -0.024 | 25 | 0.0300 | 0.0500 | 103 | 1,347 | 59.2% | -0.06 | 0.0812 | -0.024 |
| 1.58 | 2.31 | 4 | 158 | 92.1% | 0.90 | 0.1291 | -0.034 | 25.5 | 0.0500 | 0.0700 | 148 | 1,244 | 52.9% | -0.10 | 0.1293 | -0.034 |
| 1.18 | 1.51 | 98 | 1,024 | 62.2% | 0.83 | 0.2013 | -0.050 | 26 | 0.1000 | 0.1200 | 209 | 730 | 49.3% | -0.17 | 0.2019 | -0.051 |
| 0.8300 | 0.9900 | 2,343 | 1,064 | 53.8% | 0.72 | 0.2844 | -0.069 | 26.5 | 0.1600 | 0.2200 | 167 | 249 | 44.7% | -0.28 | 0.2856 | -0.069 |
| 0.4800 | 0.6500 | 1,138 | 2,701 | 49.1% | 0.56 | 0.3439 | -0.080 | 27 | 0.3300 | 0.4600 | 192 | 82 | 46.7% | -0.44 | 0.3458 | -0.080 |
| 0.2600 | 0.3400 | 1,260 | 1,540 | 45.3% | 0.39 | 0.3400 | -0.075 | 27.5 | 0.5900 | 0.7300 | 2,078 | 46.0% | -0.62 | 0.3422 | -0.076 | |
| 0.1100 | 0.1600 | 1,514 | 3,107 | 42.9% | 0.24 | 0.2727 | -0.058 | 28 | 0.7900 | 1.11 | 132 | 115 | 37.2% | -0.77 | 0.2744 | -0.058 |
| 0.0600 | 0.0900 | 162 | 46.3% | 0.13 | 0.1846 | -0.038 | 28.5 | 1.18 | 1.58 | 12 | 33.6% | -0.87 | 0.1855 | -0.038 | ||
| 0.0300 | 0.0600 | 125 | 468 | 50.4% | 0.07 | 0.1155 | -0.024 | 29 | 1.57 | 2.09 | 6 | -0.93 | 0.1163 | -0.024 | ||
| 0 | 0.0200 | 260 | 1,201 | 52.8% | 0.04 | 0.0534 | -0.015 | 30 | 2.57 | 3.10 | 6 | -0.97 | 0.0542 | -0.014 | ||
| 0 | 0.0200 | 42 | 10 | 67.2% | 0.02 | 0.0314 | -0.012 | 31 | 3.15 | 4.80 | 107.5% | -0.98 | 0.0319 | -0.011 | ||
| 0 | 0.0800 | 100.2% | 0.02 | 0.0204 | -0.010 | 32 | 4.05 | 5.75 | 101.1% | -0.99 | 0.0206 | -0.009 | ||||
| 0 | 0.0400 | 102.9% | 0.01 | 0.0141 | -0.008 | 33 | 5.10 | 6.85 | 143.0% | -0.99 | 0.0141 | -0.007 | ||||
| 0 | 0.0200 | 105.6% | 0.01 | 0.0102 | -0.007 | 34 | 6.10 | 7.75 | 1 | 142.0% | -0.99 | 0.0100 | -0.006 | |||
| 0 | 0.0100 | 108.1% | 0.01 | 0.0076 | -0.006 | 35 | 7.05 | 8.85 | 1 | 1 | 166.2% | -0.99 | 0.0073 | -0.006 | ||
| 0 | 0.0200 | 1 | 128.3% | 0.01 | 0.0058 | -0.005 | 36 | 8.00 | 9.85 | 1 | 170.0% | -1.00 | 0.0054 | -0.005 | ||
| 0 | 0.0200 | 1 | 138.9% | 0.01 | 0.0046 | -0.004 | 37 | 8.95 | 11.00 | 203.3% | -1.00 | 0.0041 | -0.004 | |||
दिखाए गए स्ट्राइक: अंडरलाइंग मूल्य के ±50% के भीतर। Intrinsic value = max(0, मूल्य − strike) calls के लिए, max(0, strike − मूल्य) puts के लिए; extrinsic = option मूल्य − intrinsic। एक्सचेंज फ़ीड द्वारा गणना किए गए Greeks और IV।
वोलैटिलिटी स्माइल — Oct 23, 2026
Volatility पेज →इस expiration के लिए प्रति strike implied volatility। आउट-ऑफ-द-मनी puts आमतौर पर calls से अधिक IV पर प्राइस होते हैं — यही skew है।
callsputs