CCL 옵션 체인 Carnival Corporation & plc
Cboe delayed options data · 기준일 21:49 UTC
각 행은 하나의 행사가를 나타냅니다. 왼쪽 절반은 콜, 오른쪽 절반은 풋입니다. 매수호가/매도호가는 현재 매수자와 매도자가 제시하는 가격이며, 거래량은 이번 세션에서 거래된 계약 수, 미결제약정은 잔존 계약 수입니다. 강조 표시된 행이 현재 주가에 가장 가깝습니다.
이 만기는 약 ±5.9% (22.09–24.85) · ATM IV 36.2% · P/C 미결제약정 1.65
| 콜 | 행사가 | 풋 | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 매수호가 | 질문하기 | 거래량 | 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 | 매수호가 | 질문하기 | 거래량 | OI | IV | Δ | Γ | Θ | |
| 10.10 | 10.65 | 1 | 1.00 | 0.0026 | 0.000 | 13 | 0 | 0.0700 | 2,201 | 141.6% | -0.01 | 0.0026 | -0.003 | |||
| 8.25 | 8.65 | 2 | 35 | 0.99 | 0.0046 | 0.000 | 15 | 0 | 0.0200 | 16.3K | 93.2% | -0.01 | 0.0046 | -0.003 | ||
| 7.25 | 7.85 | 100.7% | 0.99 | 0.0064 | 0.000 | 16 | 0 | 0.0700 | 4 | 96.7% | -0.01 | 0.0064 | -0.003 | |||
| 6.25 | 7.60 | 147.4% | 0.99 | 0.0091 | -0.000 | 17 | 0 | 0.2700 | 100 | 108.5% | -0.01 | 0.0091 | -0.003 | |||
| 5.25 | 5.90 | 3 | 79.3% | 0.98 | 0.0136 | -0.001 | 18 | 0 | 0.0500 | 1,836 | 66.8% | -0.02 | 0.0137 | -0.004 | ||
| 4.25 | 5.00 | 7 | 74.6% | 0.98 | 0.0217 | -0.002 | 19 | 0 | 0.0500 | 8 | 100 | 55.0% | -0.02 | 0.0218 | -0.005 | |
| 3.35 | 3.90 | 221 | 60.0% | 0.96 | 0.0377 | -0.004 | 20 | 0.0100 | 0.0500 | 13 | 7,030 | 45.1% | -0.04 | 0.0378 | -0.006 | |
| 2.40 | 2.74 | 16 | 144 | 38.2% | 0.93 | 0.0742 | -0.007 | 21 | 0.0200 | 0.1000 | 42 | 1,201 | 36.5% | -0.07 | 0.0747 | -0.009 |
| 1.62 | 1.87 | 65 | 594 | 41.1% | 0.82 | 0.1467 | -0.015 | 22 | 0.1700 | 0.2000 | 1,110 | 9,069 | 37.8% | -0.18 | 0.1479 | -0.016 |
| 0.9000 | 1.19 | 92 | 212 | 40.3% | 0.63 | 0.2123 | -0.022 | 23 | 0.4000 | 0.5000 | 2,515 | 10.3K | 35.9% | -0.37 | 0.2144 | -0.023 |
| 0.6700 | 0.7400 | 261 | 153 | 36.6% | 0.52 | 0.2259 | -0.023 | 23.5 | 0.6200 | 0.7300 | 87 | 543 | 35.8% | -0.48 | 0.2284 | -0.024 |
| 0.4900 | 0.5200 | 1,103 | 3,542 | 37.5% | 0.41 | 0.2208 | -0.023 | 24 | 0.9500 | 1.02 | 146 | 34.2K | 37.1% | -0.60 | 0.2238 | -0.023 |
| 0.3000 | 0.3600 | 65 | 281 | 36.9% | 0.31 | 0.1991 | -0.021 | 24.5 | 1.14 | 1.37 | 1 | 1,219 | 32.9% | -0.70 | 0.2026 | -0.021 |
| 0.2100 | 0.2300 | 1,852 | 8,812 | 37.5% | 0.22 | 0.1673 | -0.018 | 25 | 1.58 | 1.73 | 1,045 | 12.4K | 33.2% | -0.79 | 0.1708 | -0.017 |
| 0.1200 | 0.1600 | 52 | 730 | 37.8% | 0.16 | 0.1327 | -0.014 | 25.5 | 2.02 | 2.32 | 6 | 95 | 40.9% | -0.85 | 0.1356 | -0.013 |
| 0.0700 | 0.1400 | 215 | 4,171 | 40.1% | 0.11 | 0.1010 | -0.011 | 26 | 2.55 | 2.72 | 52 | 47.0K | 43.6% | -0.90 | 0.1026 | -0.010 |
| 0 | 0.1200 | 6 | 122 | 39.5% | 0.08 | 0.0759 | -0.009 | 26.5 | 2.85 | 3.35 | 64 | 45.1% | -0.93 | 0.0818 | -0.007 | |
| 0.0400 | 0.0700 | 37 | 4,485 | 43.4% | 0.06 | 0.0578 | -0.007 | 27 | 3.45 | 3.70 | 26 | 12.4K | 46.4% | -0.96 | 0.0697 | -0.006 |
| 0.0300 | 0.0800 | 2 | 194 | 47.8% | 0.05 | 0.0453 | -0.006 | 27.5 | 3.40 | 4.35 | 17 | -0.97 | 0.0602 | -0.005 | ||
| 0.0200 | 0.0400 | 1,013 | 11.4K | 46.5% | 0.04 | 0.0365 | -0.006 | 28 | 4.40 | 4.80 | 7 | 13.5K | 59.5% | -0.98 | 0.0467 | -0.006 |
| 0 | 0.0900 | 247 | 54.0% | 0.03 | 0.0302 | -0.005 | 28.5 | 4.40 | 5.30 | 1 | -0.98 | 0.0373 | -0.006 | |||
| 0.0100 | 0.0300 | 24 | 5,401 | 50.6% | 0.03 | 0.0255 | -0.005 | 29 | 5.25 | 5.75 | 17 | 1,217 | -0.99 | 0.0306 | -0.006 | |
| 0.0100 | 0.0800 | 2 | 61.6% | 0.02 | 0.0218 | -0.005 | 29.5 | 5.40 | 6.35 | -0.99 | 0.0238 | -0.007 | ||||
| 0.0100 | 0.0400 | 34 | 19.4K | 59.3% | 0.02 | 0.0190 | -0.004 | 30 | 6.25 | 6.65 | 9,752 | 5,682 | -0.99 | 0.0185 | -0.007 | |
| 0 | 0.0800 | 115 | 67.5% | 0.02 | 0.0167 | -0.004 | 30.5 | 6.45 | 7.25 | 3 | -0.99 | 0.0145 | -0.008 | |||
| 0 | 0.0300 | 22 | 4,703 | 61.3% | 0.02 | 0.0148 | -0.004 | 31 | 7.40 | 7.75 | 79 | 79.4% | -1.00 | 0.0114 | -0.008 | |
| 0 | 0.0700 | 4 | 72.6% | 0.02 | 0.0132 | -0.004 | 31.5 | 7.60 | 8.30 | -1.00 | 0.0089 | -0.009 | ||||
| 0.0100 | 0.0300 | 5 | 7,640 | 69.8% | 0.02 | 0.0118 | -0.004 | 32 | 8.20 | 8.90 | 750 | 213 | 79.4% | -1.00 | 0.0068 | -0.009 |
| 0 | 0.0200 | 1 | 6,937 | 69.3% | 0.01 | 0.0096 | -0.004 | 33 | 8.90 | 9.80 | -1.00 | 0.0042 | -0.009 | |||
| 0 | 0.0700 | 1,115 | 87.9% | 0.01 | 0.0080 | -0.003 | 34 | 9.90 | 10.80 | -1.00 | 0.0027 | -0.010 | ||||
| 0 | 0.0300 | 5,050 | 83.5% | 0.01 | 0.0068 | -0.003 | 35 | 10.65 | 12.00 | 206 | 57 | -1.00 | 0.0016 | -0.011 | ||
표시되는 행사가: 기초자산 가격의 ±50% 범위 이내. 내재가치 = max(0, 가격 − 행사가) (콜 기준), max(0, 행사가 − 가격) (풋 기준); 외재가치 = 옵션 가격 − 내재가치. 거래소 피드에서 산출된 그릭스 및 IV.