CCL 期权链 Carnival Corporation & plc
Cboe delayed options data · 截至 12:34 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 ±6.8% (24.34–27.86) · ATM IV 43.4% · P/C 未平仓量 0.54
| 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 | |
| 11.40 | 14.00 | 4 | 296.2% | 0.99 | 0.0030 | -0.005 | 14 | 0 | 0.7500 | 237.5% | -0.01 | 0.0030 | -0.005 | |||
| 10.40 | 12.20 | 218.2% | 0.99 | 0.0038 | -0.005 | 15 | 0 | 0.8100 | 220.0% | -0.01 | 0.0038 | -0.005 | ||||
| 9.60 | 11.20 | 210.3% | 0.99 | 0.0049 | -0.005 | 16 | 0 | 0.7500 | 194.7% | -0.01 | 0.0049 | -0.005 | ||||
| 8.70 | 9.95 | 5 | 6 | 180.2% | 0.99 | 0.0064 | -0.005 | 17 | 0 | 0.5400 | 160.3% | -0.01 | 0.0064 | -0.005 | ||
| 7.60 | 9.25 | 172.2% | 0.98 | 0.0085 | -0.006 | 18 | 0 | 0.7500 | 52 | 156.4% | -0.02 | 0.0086 | -0.006 | |||
| 6.40 | 8.20 | 3 | 139.8% | 0.98 | 0.0117 | -0.006 | 19 | 0 | 0.3700 | 1,128 | 114.2% | -0.02 | 0.0117 | -0.006 | ||
| 5.65 | 7.20 | 51 | 134.3% | 0.97 | 0.0166 | -0.007 | 20 | 0 | 0.2500 | 331 | 90.1% | -0.03 | 0.0167 | -0.007 | ||
| 4.10 | 6.75 | 51.7% | 0.97 | 0.0201 | -0.008 | 20.5 | 0 | 0.8100 | 115.7% | -0.03 | 0.0202 | -0.008 | ||||
| 4.75 | 6.00 | 130 | 112.0% | 0.96 | 0.0248 | -0.008 | 21 | 0 | 0.7200 | 526 | 103.1% | -0.04 | 0.0248 | -0.008 | ||
| 4.25 | 5.75 | 113.4% | 0.96 | 0.0310 | -0.009 | 21.5 | 0 | 0.0500 | 10 | 50.1% | -0.04 | 0.0310 | -0.009 | |||
| 3.55 | 5.00 | 103 | 86.4% | 0.95 | 0.0394 | -0.010 | 22 | 0.0200 | 0.0500 | 36 | 2,211 | 47.6% | -0.05 | 0.0396 | -0.010 | |
| 3.30 | 4.75 | 5 | 97.1% | 0.93 | 0.0515 | -0.011 | 22.5 | 0 | 0.5900 | 1 | 73.2% | -0.07 | 0.0517 | -0.011 | ||
| 2.35 | 3.65 | 7 | 297 | 44.0% | 0.91 | 0.0684 | -0.014 | 23 | 0.0500 | 0.2200 | 14 | 250 | 50.8% | -0.09 | 0.0687 | -0.014 |
| 2.31 | 3.10 | 56.7% | 0.87 | 0.0901 | -0.018 | 23.5 | 0.0400 | 0.2500 | 5 | 15 | 45.0% | -0.13 | 0.0905 | -0.018 | ||
| 2.11 | 2.24 | 10 | 1,014 | 46.6% | 0.81 | 0.1132 | -0.023 | 24 | 0.1900 | 0.3000 | 222 | 673 | 46.0% | -0.19 | 0.1137 | -0.023 |
| 1.58 | 1.90 | 13 | 13 | 42.9% | 0.75 | 0.1354 | -0.027 | 24.5 | 0.3000 | 0.4100 | 32 | 50 | 45.3% | -0.25 | 0.1361 | -0.027 |
| 1.33 | 1.73 | 49 | 2,769 | 50.3% | 0.67 | 0.1554 | -0.030 | 25 | 0.4500 | 0.5700 | 49 | 1,058 | 45.1% | -0.33 | 0.1562 | -0.030 |
| 1.03 | 1.32 | 16 | 134 | 47.2% | 0.59 | 0.1706 | -0.032 | 25.5 | 0.6000 | 0.7500 | 158 | 177 | 43.3% | -0.41 | 0.1715 | -0.032 |
| 0.7900 | 0.9100 | 296 | 3,449 | 43.7% | 0.50 | 0.1778 | -0.032 | 26 | 0.8500 | 0.9800 | 416 | 1,156 | 43.1% | -0.50 | 0.1788 | -0.032 |
| 0.5600 | 0.7500 | 1,071 | 1,296 | 44.6% | 0.42 | 0.1752 | -0.031 | 26.5 | 1.14 | 1.33 | 368 | 399 | 44.7% | -0.59 | 0.1763 | -0.031 |
| 0.3100 | 0.5000 | 398 | 3,759 | 40.4% | 0.33 | 0.1638 | -0.029 | 27 | 1.45 | 1.64 | 258 | 312 | 43.7% | -0.67 | 0.1650 | -0.029 |
| 0.1200 | 0.5300 | 141 | 415 | 43.2% | 0.26 | 0.1462 | -0.026 | 27.5 | 1.56 | 2.25 | 154 | 153 | 43.2% | -0.74 | 0.1476 | -0.026 |
| 0.1900 | 0.2500 | 752 | 2,030 | 42.9% | 0.20 | 0.1249 | -0.022 | 28 | 1.88 | 2.52 | 819 | 1,199 | 34.6% | -0.81 | 0.1265 | -0.022 |
| 0.0800 | 0.1500 | 192 | 989 | 44.8% | 0.10 | 0.0802 | -0.013 | 29 | 1.87 | 3.80 | -0.91 | 0.0821 | -0.014 | |||
| 0 | 0.1000 | 19 | 1,349 | 45.1% | 0.05 | 0.0469 | -0.008 | 30 | 2.88 | 5.00 | 10 | -0.95 | 0.0479 | -0.008 | ||
| 0 | 0.0700 | 165 | 49.5% | 0.03 | 0.0301 | -0.006 | 31 | 3.70 | 5.70 | -0.97 | 0.0301 | -0.006 | ||||
| 0 | 0.0400 | 14 | 51.8% | 0.03 | 0.0220 | -0.005 | 32 | 4.70 | 6.90 | -0.98 | 0.0217 | -0.005 | ||||
| 0 | 0.7500 | 106.7% | 0.02 | 0.0172 | -0.005 | 33 | 5.55 | 7.95 | 1 | -0.98 | 0.0167 | -0.005 | ||||
| 0 | 0.8700 | 120.6% | 0.02 | 0.0139 | -0.005 | 34 | 6.55 | 8.65 | -0.99 | 0.0133 | -0.005 | |||||
| 0 | 0.9500 | 132.4% | 0.02 | 0.0114 | -0.005 | 35 | 7.55 | 9.60 | -0.99 | 0.0108 | -0.004 | |||||
| 0 | 0.7500 | 131.5% | 0.01 | 0.0096 | -0.004 | 36 | 8.55 | 10.45 | 1 | -0.99 | 0.0089 | -0.004 | ||||
| 0 | 0.4000 | 5 | 119.3% | 0.01 | 0.0082 | -0.004 | 37 | 9.90 | 11.55 | 2 | -0.99 | 0.0074 | -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。