CCL 期权链 Carnival Corporation & plc
Cboe delayed options data · 截至 21:36 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 ±21.5% (20.76–32.13) · ATM IV 42.8% · P/C 未平仓量 3.71
| 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 | |
| 10.85 | 12.00 | 176 | 0.97 | 0.0088 | -0.001 | 15 | 0.0500 | 0.3600 | 66 | 714 | 58.7% | -0.03 | 0.0078 | -0.002 | ||
| 9.80 | 11.05 | 8 | 0.95 | 0.0113 | -0.001 | 16 | 0.0600 | 0.2600 | 26 | 50.3% | -0.04 | 0.0104 | -0.003 | |||
| 8.90 | 10.90 | 5 | 58.8% | 0.94 | 0.0145 | -0.002 | 17 | 0.1800 | 0.3300 | 24 | 5,143 | 50.4% | -0.06 | 0.0137 | -0.003 | |
| 7.70 | 10.10 | 131 | 52.5% | 0.92 | 0.0184 | -0.003 | 18 | 0.2400 | 0.4200 | 4,479 | 48.3% | -0.08 | 0.0177 | -0.004 | ||
| 7.05 | 8.85 | 26 | 48.1% | 0.89 | 0.0228 | -0.004 | 19 | 0.3600 | 0.6800 | 1,409 | 49.5% | -0.10 | 0.0223 | -0.005 | ||
| 6.35 | 8.00 | 227 | 48.5% | 0.86 | 0.0277 | -0.004 | 20 | 0.5500 | 0.6900 | 14 | 3,354 | 46.7% | -0.13 | 0.0273 | -0.005 | |
| 5.30 | 7.30 | 5 | 75 | 45.4% | 0.82 | 0.0329 | -0.005 | 21 | 0.5600 | 0.8900 | 6 | 5,708 | 43.7% | -0.17 | 0.0327 | -0.006 |
| 5.15 | 5.95 | 20 | 403 | 44.6% | 0.78 | 0.0381 | -0.006 | 22 | 0.9100 | 1.10 | 3 | 323 | 44.0% | -0.21 | 0.0380 | -0.007 |
| 4.15 | 5.90 | 380 | 47.0% | 0.74 | 0.0430 | -0.007 | 23 | 1.13 | 1.38 | 2 | 7,789 | 42.7% | -0.25 | 0.0431 | -0.008 | |
| 3.65 | 4.85 | 444 | 43.9% | 0.69 | 0.0475 | -0.008 | 24 | 1.40 | 1.82 | 1 | 30.2K | 42.4% | -0.30 | 0.0478 | -0.008 | |
| 3.55 | 3.90 | 22 | 1,238 | 44.3% | 0.63 | 0.0512 | -0.008 | 25 | 1.86 | 2.15 | 5 | 4,475 | 41.8% | -0.36 | 0.0518 | -0.009 |
| 2.79 | 3.80 | 248 | 45.3% | 0.58 | 0.0539 | -0.009 | 26 | 2.15 | 2.63 | 101 | 203 | 40.3% | -0.41 | 0.0548 | -0.009 | |
| 2.48 | 2.72 | 12 | 145 | 41.5% | 0.53 | 0.0555 | -0.009 | 27 | 2.72 | 3.20 | 309 | 40.7% | -0.47 | 0.0567 | -0.009 | |
| 2.06 | 2.29 | 1,762 | 41.0% | 0.47 | 0.0561 | -0.009 | 28 | 3.25 | 3.75 | 6,570 | 39.9% | -0.52 | 0.0575 | -0.009 | ||
| 1.67 | 1.98 | 33 | 69 | 40.8% | 0.42 | 0.0555 | -0.009 | 29 | 3.95 | 4.65 | 152 | 42.2% | -0.58 | 0.0573 | -0.009 | |
| 1.28 | 1.68 | 23 | 6,448 | 40.0% | 0.37 | 0.0540 | -0.008 | 30 | 4.60 | 5.25 | 1,504 | 41.1% | -0.63 | 0.0561 | -0.008 | |
| 1.01 | 1.63 | 33 | 537 | 41.5% | 0.32 | 0.0516 | -0.008 | 31 | 5.20 | 5.95 | 1 | 18 | 39.6% | -0.68 | 0.0540 | -0.008 |
| 0.9300 | 1.10 | 2,152 | 40.0% | 0.28 | 0.0485 | -0.007 | 32 | 5.95 | 7.10 | 221 | 42.6% | -0.72 | 0.0514 | -0.007 | ||
| 0.5600 | 0.9500 | 64 | 38.4% | 0.24 | 0.0450 | -0.007 | 33 | 6.95 | 8.10 | 46.2% | -0.77 | 0.0482 | -0.006 | |||
| 0.5700 | 0.8000 | 75 | 39.9% | 0.20 | 0.0412 | -0.006 | 34 | 7.70 | 8.50 | 41.2% | -0.80 | 0.0448 | -0.006 | |||
| 0.3400 | 0.6500 | 3,484 | 38.3% | 0.17 | 0.0373 | -0.006 | 35 | 8.70 | 9.70 | 7 | 46.4% | -0.84 | 0.0414 | -0.005 | ||
| 0.1800 | 0.8300 | 2 | 41.2% | 0.15 | 0.0335 | -0.005 | 36 | 9.60 | 10.75 | 48.7% | -0.87 | 0.0380 | -0.004 | |||
| 0.2400 | 0.6000 | 738 | 41.4% | 0.12 | 0.0298 | -0.004 | 37 | 10.55 | 11.60 | 49.2% | -0.89 | 0.0348 | -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。