CCL 期权链 Carnival Corporation & plc
Cboe delayed options data · 截至 03:33 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 ±25.3% (17.79–29.85) · ATM IV 43.6% · P/C 未平仓量 2.08
| 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 | |
| 8.75 | 9.50 | 54 | 47.5% | 0.92 | 0.0158 | -0.002 | 15 | 0.3200 | 0.4100 | 324 | 51.9% | -0.08 | 0.0158 | -0.003 | ||
| 7.10 | 7.65 | 44.2% | 0.87 | 0.0240 | -0.003 | 17 | 0.5500 | 0.7000 | 48.8% | -0.13 | 0.0243 | -0.004 | ||||
| 6.35 | 7.00 | 1 | 86 | 46.0% | 0.83 | 0.0286 | -0.004 | 18 | 0.8000 | 0.9600 | 2,449 | 49.3% | -0.16 | 0.0290 | -0.005 | |
| 5.60 | 6.30 | 45.7% | 0.80 | 0.0332 | -0.005 | 19 | 0.9400 | 1.18 | 47.0% | -0.20 | 0.0337 | -0.006 | ||||
| 5.10 | 5.40 | 10 | 221 | 45.0% | 0.76 | 0.0376 | -0.005 | 20 | 1.31 | 1.45 | 2,693 | 46.8% | -0.24 | 0.0384 | -0.006 | |
| 4.35 | 4.85 | 8 | 44.3% | 0.71 | 0.0417 | -0.006 | 21 | 1.47 | 2.04 | 30 | 827 | 46.8% | -0.28 | 0.0426 | -0.007 | |
| 3.75 | 4.30 | 5 | 10 | 44.0% | 0.66 | 0.0451 | -0.006 | 22 | 1.88 | 2.58 | 30 | 76 | 47.5% | -0.33 | 0.0463 | -0.007 |
| 3.30 | 4.05 | 6 | 188 | 46.4% | 0.61 | 0.0479 | -0.007 | 23 | 2.42 | 2.86 | 5 | 6,934 | 46.3% | -0.38 | 0.0494 | -0.007 |
| 2.91 | 3.15 | 9 | 91 | 43.5% | 0.56 | 0.0498 | -0.007 | 24 | 2.70 | 3.30 | 4 | 8 | 43.7% | -0.43 | 0.0516 | -0.007 |
| 2.18 | 2.94 | 19 | 677 | 42.6% | 0.52 | 0.0509 | -0.007 | 25 | 3.45 | 3.85 | 2 | 4,471 | 44.7% | -0.49 | 0.0530 | -0.007 |
| 2.06 | 2.33 | 1 | 35 | 42.5% | 0.47 | 0.0511 | -0.007 | 26 | 4.15 | 4.45 | 25 | 45.0% | -0.54 | 0.0536 | -0.007 | |
| 1.77 | 2.04 | 1 | 10 | 42.9% | 0.42 | 0.0505 | -0.007 | 27 | 4.60 | 5.15 | 6 | 43.6% | -0.58 | 0.0535 | -0.007 | |
| 1.50 | 1.79 | 14 | 1,470 | 43.1% | 0.38 | 0.0493 | -0.007 | 28 | 5.50 | 5.85 | 4,575 | 44.9% | -0.63 | 0.0526 | -0.007 | |
| 1.41 | 1.67 | 11 | 45.1% | 0.34 | 0.0474 | -0.007 | 29 | 6.15 | 6.60 | 44.0% | -0.67 | 0.0512 | -0.006 | |||
| 1.19 | 1.40 | 26 | 1,545 | 44.7% | 0.30 | 0.0452 | -0.006 | 30 | 6.85 | 7.35 | 1,635 | 44.7% | -0.72 | 0.0495 | -0.006 | |
| 1.01 | 1.09 | 1 | 239 | 43.7% | 0.27 | 0.0426 | -0.006 | 31 | 7.75 | 8.30 | 2 | 44.9% | -0.75 | 0.0474 | -0.005 | |
| 0.8600 | 0.9400 | 17 | 2,105 | 43.8% | 0.23 | 0.0399 | -0.006 | 32 | 8.55 | 9.20 | 278 | 45.1% | -0.79 | 0.0451 | -0.005 | |
| 0.5200 | 0.5900 | 5 | 3,392 | 43.9% | 0.16 | 0.0315 | -0.005 | 35 | 11.30 | 11.85 | 6 | 46.2% | -0.87 | 0.0381 | -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。