CCL optieketen Carnival Corporation & plc
Elke rij is één strike. De linkerhelft is de call, de rechterhelft de put. Bied/laat zijn de huidige prijzen van kopers en verkopers; volume is het aantal verhandelde contracten in deze sessie; open interest zijn de uitstaande contracten. De gemarkeerde rij ligt het dichtst bij de aandelenkoers.
Deze vervaldatum inprijst een beweging van ongeveer ±9.5% (24.48–29.60) · ATM IV 40.8% · P/C open interest 1.44
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Biedprijs | Vraag | 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 | Biedprijs | Vraag | Vol | OI | IV | Δ | Γ | Θ | |
| 10.95 | 13.45 | 38 | 123.0% | 0.99 | 0.0035 | -0.001 | 15 | 0.0100 | 0.0600 | 950 | 96.2% | -0.01 | 0.0031 | -0.002 | ||
| 10.25 | 12.45 | 11 | 130.5% | 0.99 | 0.0045 | -0.002 | 16 | 0 | 0.4100 | 155 | 119.7% | -0.01 | 0.0041 | -0.003 | ||
| 9.25 | 11.50 | 120.4% | 0.99 | 0.0060 | -0.002 | 17 | 0 | 1.00 | 136.5% | -0.01 | 0.0056 | -0.003 | ||||
| 8.75 | 11.15 | 201 | 121.0% | 0.98 | 0.0069 | -0.002 | 17.5 | 0.0100 | 0.0400 | 8 | 1,063 | 70.0% | -0.01 | 0.0065 | -0.003 | |
| 8.00 | 10.50 | 95.4% | 0.98 | 0.0080 | -0.003 | 18 | 0 | 0.8500 | 117.5% | -0.02 | 0.0077 | -0.004 | ||||
| 7.65 | 8.60 | 186 | 67.5% | 0.98 | 0.0111 | -0.003 | 19 | 0.0300 | 0.0600 | 2 | 1,132 | 63.8% | -0.02 | 0.0107 | -0.004 | |
| 7.00 | 7.70 | 3 | 2,340 | 83.4% | 0.97 | 0.0157 | -0.004 | 20 | 0.0300 | 0.1000 | 3,638 | 59.6% | -0.03 | 0.0153 | -0.005 | |
| 6.00 | 6.85 | 730 | 78.1% | 0.95 | 0.0226 | -0.006 | 21 | 0.0600 | 0.1000 | 22 | 4,632 | 53.6% | -0.05 | 0.0222 | -0.006 | |
| 4.85 | 7.40 | 84.7% | 0.94 | 0.0272 | -0.006 | 21.5 | 0.0600 | 0.1800 | 1 | 54.1% | -0.05 | 0.0270 | -0.007 | |||
| 4.85 | 5.95 | 10 | 65.8% | 0.93 | 0.0330 | -0.007 | 22 | 0.0400 | 0.1500 | 10 | 1 | 47.2% | -0.07 | 0.0328 | -0.008 | |
| 4.55 | 5.30 | 3 | 2,081 | 62.1% | 0.92 | 0.0400 | -0.009 | 22.5 | 0.1200 | 0.1700 | 13 | 3,851 | 47.8% | -0.08 | 0.0399 | -0.009 |
| 3.45 | 5.60 | 62.2% | 0.90 | 0.0484 | -0.010 | 23 | 0.0500 | 0.2500 | 2 | 200 | 43.8% | -0.10 | 0.0483 | -0.010 | ||
| 2.99 | 5.25 | 2 | 61.3% | 0.87 | 0.0581 | -0.011 | 23.5 | 0.0400 | 0.4500 | 2 | 45.7% | -0.13 | 0.0581 | -0.012 | ||
| 3.30 | 3.60 | 29 | 7,494 | 47.6% | 0.84 | 0.0690 | -0.013 | 24 | 0.2500 | 0.3100 | 94 | 6,449 | 42.8% | -0.16 | 0.0691 | -0.013 |
| 2.15 | 3.90 | 1 | 45.7% | 0.80 | 0.0806 | -0.015 | 24.5 | 0.3200 | 0.4700 | 5,043 | 6 | 43.4% | -0.20 | 0.0807 | -0.015 | |
| 2.45 | 2.80 | 105 | 2,037 | 44.2% | 0.76 | 0.0922 | -0.016 | 25 | 0.4200 | 0.5400 | 167 | 19.2K | 41.6% | -0.24 | 0.0923 | -0.017 |
| 1.96 | 2.47 | 2 | 1 | 41.7% | 0.71 | 0.1030 | -0.018 | 25.5 | 0.5400 | 0.7000 | 9 | 41.2% | -0.29 | 0.1033 | -0.018 | |
| 1.75 | 2.01 | 158 | 3,360 | 41.1% | 0.65 | 0.1125 | -0.019 | 26 | 0.6600 | 0.8400 | 236 | 3,621 | 39.2% | -0.34 | 0.1128 | -0.019 |
| 1.05 | 1.74 | 25 | 53 | 34.6% | 0.59 | 0.1198 | -0.020 | 26.5 | 0.9200 | 1.08 | 125 | 77 | 40.9% | -0.40 | 0.1202 | -0.020 |
| 1.23 | 1.40 | 429 | 4,457 | 40.5% | 0.53 | 0.1243 | -0.020 | 27 | 1.17 | 1.32 | 5,343 | 19.5K | 41.1% | -0.46 | 0.1248 | -0.020 |
| 1.00 | 1.57 | 94 | 689 | 46.8% | 0.47 | 0.1256 | -0.020 | 27.5 | 1.35 | 1.73 | 1 | 41.8% | -0.53 | 0.1262 | -0.020 | |
| 0.8000 | 0.9600 | 492 | 5,729 | 40.2% | 0.41 | 0.1237 | -0.019 | 28 | 1.64 | 1.94 | 66 | 550 | 40.2% | -0.59 | 0.1245 | -0.019 |
| 0.5400 | 0.6300 | 124 | 5,950 | 40.8% | 0.29 | 0.1113 | -0.017 | 29 | 1.85 | 3.30 | 385 | 43.7% | -0.70 | 0.1123 | -0.017 | |
| 0.2500 | 0.3600 | 5,364 | 3,115 | 38.0% | 0.20 | 0.0910 | -0.014 | 30 | 2.82 | 4.20 | 403 | 50.5% | -0.80 | 0.0923 | -0.013 | |
| 0.1300 | 0.2500 | 254 | 944 | 39.0% | 0.13 | 0.0683 | -0.010 | 31 | 3.35 | 4.85 | 69 | 39.2% | -0.87 | 0.0701 | -0.010 | |
| 0.0200 | 0.1700 | 77 | 1,434 | 38.1% | 0.08 | 0.0484 | -0.007 | 32 | 4.10 | 5.80 | 36 | 31.1% | -0.92 | 0.0503 | -0.007 | |
| 0.0400 | 0.1000 | 6 | 532 | 40.7% | 0.05 | 0.0333 | -0.005 | 33 | 5.15 | 6.85 | 43.0% | -0.95 | 0.0355 | -0.005 | ||
| 0 | 0.2400 | 2,009 | 50.7% | 0.03 | 0.0228 | -0.004 | 34 | 6.20 | 7.85 | 50.7% | -0.97 | 0.0253 | -0.003 | |||
| 0 | 0.4100 | 630 | 62.8% | 0.02 | 0.0158 | -0.003 | 35 | 6.95 | 8.85 | -0.99 | 0.0192 | -0.002 | ||||
| 0 | 0.1000 | 75 | 1,021 | 51.2% | 0.02 | 0.0112 | -0.002 | 36 | 8.10 | 9.85 | 54.0% | -0.99 | 0.0127 | -0.001 | ||
| 0 | 0.0600 | 76 | 219 | 51.0% | 0.01 | 0.0081 | -0.002 | 37 | 9.10 | 10.80 | 53.0% | -1.00 | 0.0070 | -0.001 | ||
| 0 | 0.0500 | 457 | 49.7% | 0.01 | 0.0036 | -0.001 | 40 | 11.75 | 13.85 | -1.00 | 0.0000 | -0.001 | ||||
Getoonde uitoefenprijzen: binnen ±50% van de koers van de onderliggende waarde. Intrinsieke waarde = max(0, koers − uitoefenprijs) voor calls, max(0, uitoefenprijs − koers) voor puts; extrinsieke waarde = optieprijs − intrinsieke waarde. Grieken en IV zoals berekend door de beursfeed.
Volatiliteitsglimlach — Nov 20, 2026
Volatiliteitspagina →Impliciete volatiliteit per strike voor deze expiratie. Out-of-the-money puts worden doorgaans geprijsd met een hogere IV dan calls — de skew.