CCL rantai opsi Carnival Corporation & plc
Setiap baris adalah satu strike. Bagian kiri adalah call, bagian kanan adalah put. Bid/ask adalah harga yang saat ini dikutip pembeli dan penjual; volume adalah kontrak yang diperdagangkan sesi ini; open interest adalah kontrak yang masih berdiri. Baris yang disorot paling dekat dengan harga saham.
Ekspirasi ini memperhitungkan pergerakan sekitar ±9.8% (23.68–28.81) · ATM IV 41.4% · P/C open interest 1.50
| CALLS | Strike | PUT | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Tanya | 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 | Bid | Tanya | Vol | OI | IV | Δ | Γ | Θ | |
| 11.00 | 13.10 | 38 | 182.3% | 0.99 | 0.0053 | -0.003 | 15 | 0 | 0.2000 | 950 | 107.6% | -0.01 | 0.0050 | -0.004 | ||
| 10.00 | 12.10 | 11 | 165.9% | 0.98 | 0.0068 | -0.003 | 16 | 0 | 0.9500 | 155 | 139.8% | -0.02 | 0.0064 | -0.004 | ||
| 9.00 | 10.80 | 140.1% | 0.98 | 0.0087 | -0.003 | 17 | 0 | 0.5300 | 107.5% | -0.02 | 0.0084 | -0.004 | ||||
| 8.50 | 9.65 | 201 | 108.1% | 0.98 | 0.0100 | -0.004 | 17.5 | 0.0200 | 0.0800 | 1,064 | 72.0% | -0.02 | 0.0096 | -0.005 | ||
| 8.00 | 9.85 | 127.7% | 0.97 | 0.0114 | -0.004 | 18 | 0 | 1.04 | 116.7% | -0.03 | 0.0111 | -0.005 | ||||
| 7.05 | 7.75 | 186 | 74.4% | 0.97 | 0.0154 | -0.005 | 19 | 0.0300 | 0.0800 | 11 | 846 | 60.3% | -0.03 | 0.0150 | -0.005 | |
| 5.65 | 6.75 | 2 | 2,350 | 0.95 | 0.0213 | -0.005 | 20 | 0.0300 | 0.0900 | 11 | 3,635 | 52.9% | -0.04 | 0.0210 | -0.006 | |
| 4.70 | 6.30 | 730 | 63.1% | 0.94 | 0.0304 | -0.007 | 21 | 0.0800 | 0.1200 | 132 | 4,509 | 50.0% | -0.06 | 0.0301 | -0.007 | |
| 4.20 | 5.90 | 61.4% | 0.92 | 0.0367 | -0.008 | 21.5 | 0.1000 | 0.2100 | 51.0% | -0.07 | 0.0365 | -0.008 | ||||
| 3.80 | 5.45 | 60.7% | 0.91 | 0.0446 | -0.009 | 22 | 0.1000 | 0.3700 | 52.3% | -0.09 | 0.0445 | -0.009 | ||||
| 3.35 | 4.15 | 2,080 | 0.88 | 0.0540 | -0.010 | 22.5 | 0.2000 | 0.2600 | 34 | 4,046 | 47.2% | -0.11 | 0.0539 | -0.011 | ||
| 2.85 | 4.50 | 52.4% | 0.85 | 0.0647 | -0.012 | 23 | 0.2400 | 0.3800 | 46.9% | -0.14 | 0.0647 | -0.012 | ||||
| 2.54 | 3.45 | 37.8% | 0.82 | 0.0761 | -0.013 | 23.5 | 0.3400 | 0.4400 | 45.7% | -0.18 | 0.0762 | -0.014 | ||||
| 2.53 | 2.84 | 39 | 7,551 | 41.8% | 0.77 | 0.0876 | -0.015 | 24 | 0.4400 | 0.4700 | 22 | 6,094 | 43.2% | -0.22 | 0.0878 | -0.016 |
| 1.91 | 2.85 | 43.8% | 0.73 | 0.0987 | -0.017 | 24.5 | 0.5700 | 0.6100 | 5 | 42.8% | -0.27 | 0.0989 | -0.017 | |||
| 1.92 | 2.08 | 21 | 2,022 | 41.9% | 0.67 | 0.1087 | -0.018 | 25 | 0.7100 | 0.7500 | 19 | 19.2K | 41.7% | -0.32 | 0.1090 | -0.018 |
| 1.41 | 1.89 | 2 | 40.2% | 0.62 | 0.1168 | -0.019 | 25.5 | 0.8900 | 0.9400 | 41.2% | -0.38 | 0.1172 | -0.019 | |||
| 1.39 | 1.43 | 597 | 2,937 | 41.1% | 0.56 | 0.1225 | -0.019 | 26 | 1.14 | 1.17 | 143 | 3,429 | 41.6% | -0.44 | 0.1230 | -0.020 |
| 1.04 | 1.20 | 10 | 39.5% | 0.49 | 0.1251 | -0.019 | 26.5 | 1.37 | 1.42 | 75 | 40.9% | -0.50 | 0.1257 | -0.020 | ||
| 0.9200 | 0.9500 | 133 | 4,245 | 40.2% | 0.43 | 0.1245 | -0.019 | 27 | 1.64 | 1.70 | 191 | 19.5K | 40.4% | -0.57 | 0.1252 | -0.019 |
| 0.7100 | 0.7800 | 61 | 39.8% | 0.37 | 0.1207 | -0.018 | 27.5 | 1.87 | 3.00 | 55.2% | -0.63 | 0.1216 | -0.018 | |||
| 0.5800 | 0.6100 | 197 | 5,018 | 39.8% | 0.32 | 0.1142 | -0.017 | 28 | 2.28 | 2.58 | 10 | 550 | 43.7% | -0.68 | 0.1152 | -0.017 |
| 0.3400 | 0.3700 | 55 | 5,787 | 39.3% | 0.22 | 0.0952 | -0.014 | 29 | 2.86 | 3.90 | 385 | 51.4% | -0.78 | 0.0965 | -0.014 | |
| 0.1800 | 0.2400 | 7 | 3,015 | 39.4% | 0.14 | 0.0726 | -0.010 | 30 | 3.70 | 4.30 | 4 | 399 | 43.0% | -0.86 | 0.0744 | -0.010 |
| 0.0900 | 0.1400 | 10 | 674 | 39.1% | 0.09 | 0.0521 | -0.007 | 31 | 4.65 | 5.25 | 69 | 46.9% | -0.91 | 0.0540 | -0.007 | |
| 0.0300 | 0.0900 | 4 | 1,431 | 38.9% | 0.06 | 0.0371 | -0.006 | 32 | 5.65 | 6.90 | 36 | 70.3% | -0.94 | 0.0393 | -0.005 | |
| 0 | 0.1100 | 532 | 43.0% | 0.04 | 0.0276 | -0.005 | 33 | 6.60 | 7.85 | 74.5% | -0.96 | 0.0300 | -0.004 | |||
| 0 | 0.0400 | 2,009 | 40.4% | 0.04 | 0.0218 | -0.004 | 34 | 7.50 | 9.85 | 101.2% | -0.97 | 0.0240 | -0.004 | |||
| 0 | 0.5200 | 630 | 71.4% | 0.03 | 0.0179 | -0.004 | 35 | 8.60 | 10.90 | 110.7% | -0.98 | 0.0202 | -0.004 | |||
| 0 | 0.9500 | 1,074 | 89.8% | 0.03 | 0.0151 | -0.004 | 36 | 9.60 | 11.45 | 107.0% | -0.98 | 0.0174 | -0.003 | |||
| 0 | 0.0500 | 271 | 52.9% | 0.02 | 0.0129 | -0.004 | 37 | 10.60 | 12.85 | 121.6% | -0.98 | 0.0152 | -0.003 | |||
Strike yang ditampilkan: dalam kisaran ±50% dari harga aset dasar. Nilai intrinsik = maks(0, harga − strike) untuk call, maks(0, strike − harga) untuk put; ekstrinsik = harga opsi − intrinsik. Greeks dan IV sebagaimana dihitung oleh feed bursa.
Volatility smile — Nov 20, 2026
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.