CCL opsiyon zinciri Carnival Corporation & plc
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: ±3.6% (25.49–27.40) · ATM IV 43.0% · P/C açık pozisyon 0.55
| 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 | |
| 12.00 | 12.75 | 36 | 1.00 | 0.0006 | 0.000 | 14 | 0 | 0.6000 | 5 | 3 | 428.6% | -0.00 | 0.0006 | -0.001 | ||
| 10.95 | 11.85 | 9 | 1.00 | 0.0008 | 0.000 | 15 | 0 | 2.13 | 3 | 570.6% | -0.00 | 0.0008 | -0.001 | |||
| 9.20 | 10.95 | 3 | 2 | 1.00 | 0.0011 | -0.000 | 16 | 0 | 0.5900 | 4 | 341.8% | -0.00 | 0.0011 | -0.002 | ||
| 9.10 | 10.65 | 11 | 5 | 348.6% | 1.00 | 0.0015 | -0.001 | 17 | 0 | 0.0100 | 27 | 161.9% | -0.00 | 0.0015 | -0.002 | |
| 8.00 | 9.50 | 13 | 283.4% | 1.00 | 0.0022 | -0.001 | 18 | 0 | 0.0100 | 81 | 142.7% | -0.00 | 0.0022 | -0.002 | ||
| 7.10 | 7.85 | 15 | 4 | 147.3% | 1.00 | 0.0034 | -0.002 | 19 | 0 | 0.2200 | 10 | 106 | 198.5% | -0.00 | 0.0034 | -0.003 |
| 5.95 | 7.80 | 16 | 53 | 246.3% | 0.99 | 0.0054 | -0.003 | 20 | 0 | 0.0100 | 103 | 106.7% | -0.01 | 0.0054 | -0.004 | |
| 5.40 | 6.45 | 17 | 0.99 | 0.0069 | -0.004 | 20.5 | 0 | 0.0900 | 134.3% | -0.01 | 0.0069 | -0.005 | ||||
| 5.10 | 6.55 | 5 | 126 | 205.7% | 0.99 | 0.0089 | -0.005 | 21 | 0 | 0.0800 | 5 | 177 | 120.9% | -0.01 | 0.0089 | -0.005 |
| 4.70 | 5.25 | 1 | 1 | 96.6% | 0.99 | 0.0118 | -0.006 | 21.5 | 0 | 0.0800 | 30 | 110.5% | -0.01 | 0.0118 | -0.006 | |
| 3.40 | 5.55 | 2 | 215 | 87.0% | 0.99 | 0.0158 | -0.007 | 22 | 0 | 0.0300 | 20 | 507 | 85.1% | -0.01 | 0.0159 | -0.007 |
| 2.85 | 4.25 | 3 | 0.98 | 0.0218 | -0.009 | 22.5 | 0 | 0.0800 | 90.0% | -0.02 | 0.0218 | -0.009 | ||||
| 2.82 | 4.55 | 2 | 407 | 123.5% | 0.97 | 0.0308 | -0.011 | 23 | 0 | 0.0700 | 67 | 703 | 57.6% | -0.03 | 0.0308 | -0.011 |
| 1.72 | 3.65 | 7 | 0.96 | 0.0447 | -0.014 | 23.5 | 0 | 0.0900 | 13 | 65 | 71.5% | -0.04 | 0.0447 | -0.015 | ||
| 2.39 | 2.76 | 39 | 414 | 77.7% | 0.95 | 0.0668 | -0.019 | 24 | 0.0300 | 0.0900 | 36 | 247 | 65.4% | -0.05 | 0.0669 | -0.019 |
| 1.45 | 2.27 | 36 | 0.92 | 0.1022 | -0.026 | 24.5 | 0 | 0.1000 | 1,024 | 1,070 | 52.1% | -0.08 | 0.1024 | -0.026 | ||
| 1.34 | 1.84 | 111 | 364 | 55.4% | 0.86 | 0.1559 | -0.037 | 25 | 0.0800 | 0.1200 | 192 | 1,277 | 50.7% | -0.14 | 0.1564 | -0.037 |
| 0.9600 | 1.21 | 31 | 134 | 41.5% | 0.78 | 0.2252 | -0.050 | 25.5 | 0.1200 | 0.2200 | 1,100 | 255 | 47.2% | -0.22 | 0.2260 | -0.050 |
| 0.6500 | 0.9600 | 845 | 692 | 49.6% | 0.65 | 0.2919 | -0.061 | 26 | 0.2400 | 0.3800 | 330 | 775 | 46.2% | -0.35 | 0.2933 | -0.062 |
| 0.4100 | 0.5000 | 1,168 | 471 | 42.8% | 0.50 | 0.3267 | -0.065 | 26.5 | 0.4400 | 0.5600 | 143 | 180 | 43.2% | -0.51 | 0.3286 | -0.065 |
| 0.2100 | 0.2800 | 895 | 2,115 | 41.6% | 0.34 | 0.3068 | -0.057 | 27 | 0.5000 | 1.18 | 82 | 46.9% | -0.67 | 0.3087 | -0.057 | |
| 0.1100 | 0.1500 | 439 | 1,134 | 42.6% | 0.20 | 0.2384 | -0.040 | 27.5 | 0.9400 | 1.99 | 74.7% | -0.81 | 0.2399 | -0.041 | ||
| 0.0300 | 0.1100 | 539 | 2,791 | 44.6% | 0.10 | 0.1548 | -0.024 | 28 | 1.37 | 2.31 | 12 | 111 | 75.2% | -0.90 | 0.1557 | -0.024 |
| 0 | 0.0200 | 216 | 304 | 43.2% | 0.03 | 0.0584 | -0.010 | 29 | 2.32 | 3.85 | 127.7% | -0.97 | 0.0603 | -0.010 | ||
| 0 | 0.0600 | 93 | 1,202 | 67.4% | 0.02 | 0.0305 | -0.007 | 30 | 3.20 | 4.70 | 134.8% | -0.98 | 0.0318 | -0.007 | ||
| 0 | 0.0700 | 10 | 83.6% | 0.01 | 0.0184 | -0.006 | 31 | 3.80 | 5.70 | 125.1% | -0.99 | 0.0187 | -0.005 | |||
| 0 | 0.0300 | 84.9% | 0.01 | 0.0119 | -0.004 | 32 | 5.10 | 6.80 | 174.2% | -0.99 | 0.0117 | -0.004 | ||||
| 0 | 0.0800 | 112.0% | 0.01 | 0.0081 | -0.004 | 33 | 6.35 | 7.80 | 209.6% | -1.00 | 0.0073 | -0.004 | ||||
| 0 | 0.3400 | 165.0% | 0.01 | 0.0058 | -0.003 | 34 | 7.25 | 8.80 | 219.9% | -1.00 | 0.0047 | -0.003 | ||||
| 0 | 1.20 | 252.6% | 0.00 | 0.0042 | -0.002 | 35 | 8.35 | 9.80 | 1 | 243.4% | -1.00 | 0.0031 | -0.003 | |||
| 0 | 0.9500 | 249.9% | 0.00 | 0.0032 | -0.002 | 36 | 9.05 | 10.85 | 239.4% | -1.00 | 0.0020 | -0.003 | ||||
| 0 | 0.7600 | 248.6% | 0.00 | 0.0024 | -0.002 | 37 | 10.00 | 11.90 | 253.8% | -1.00 | 0.0013 | -0.003 | ||||
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 — Oct 23, 2026
Volatilite sayfası →Bu vade için strike başına implied volatility. Para dışı putlar genellikle call'lardan daha yüksek IV fiyatlar — bu skew'dür.