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 ±9.3% (24.60–29.67) · ATM IV 40.2% · 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 | |
| 10.90 | 13.60 | 38 | 115.3% | 0.99 | 0.0034 | -0.001 | 15 | 0 | 0.0600 | 950 | 94.5% | -0.01 | 0.0031 | -0.002 | ||
| 10.25 | 12.65 | 11 | 131.7% | 0.99 | 0.0045 | -0.002 | 16 | 0 | 0.4100 | 155 | 120.1% | -0.01 | 0.0041 | -0.003 | ||
| 9.25 | 11.65 | 119.0% | 0.99 | 0.0059 | -0.002 | 17 | 0 | 1.00 | 137.0% | -0.01 | 0.0055 | -0.003 | ||||
| 8.75 | 11.15 | 201 | 112.9% | 0.98 | 0.0068 | -0.002 | 17.5 | 0 | 0.0400 | 8 | 1,063 | 68.2% | -0.01 | 0.0064 | -0.003 | |
| 7.85 | 10.65 | 83.1% | 0.98 | 0.0079 | -0.003 | 18 | 0 | 0.8500 | 118.1% | -0.02 | 0.0075 | -0.004 | ||||
| 7.65 | 8.60 | 186 | 0.98 | 0.0108 | -0.003 | 19 | 0.0300 | 0.0600 | 2 | 1,132 | 64.2% | -0.02 | 0.0105 | -0.004 | ||
| 7.00 | 7.70 | 3 | 2,340 | 75.7% | 0.97 | 0.0151 | -0.004 | 20 | 0.0300 | 0.1000 | 3,638 | 60.0% | -0.03 | 0.0148 | -0.005 | |
| 6.00 | 6.85 | 730 | 72.0% | 0.95 | 0.0217 | -0.005 | 21 | 0.0600 | 0.1000 | 17 | 4,632 | 54.1% | -0.04 | 0.0215 | -0.006 | |
| 4.85 | 7.20 | 73.7% | 0.94 | 0.0262 | -0.006 | 21.5 | 0.0600 | 0.1800 | 1 | 54.7% | -0.05 | 0.0260 | -0.007 | |||
| 5.05 | 5.90 | 10 | 65.2% | 0.93 | 0.0318 | -0.007 | 22 | 0.0800 | 0.1500 | 10 | 1 | 49.9% | -0.06 | 0.0316 | -0.008 | |
| 4.55 | 5.30 | 3 | 2,081 | 56.8% | 0.92 | 0.0386 | -0.008 | 22.5 | 0.1200 | 0.1600 | 11 | 3,851 | 47.9% | -0.08 | 0.0385 | -0.009 |
| 3.45 | 5.70 | 60.6% | 0.90 | 0.0467 | -0.010 | 23 | 0.0500 | 0.2500 | 2 | 200 | 44.4% | -0.10 | 0.0467 | -0.010 | ||
| 2.99 | 5.25 | 2 | 57.5% | 0.87 | 0.0562 | -0.011 | 23.5 | 0.0400 | 0.4500 | 2 | 46.4% | -0.12 | 0.0563 | -0.012 | ||
| 3.30 | 3.60 | 28 | 7,494 | 43.4% | 0.84 | 0.0668 | -0.013 | 24 | 0.2800 | 0.3100 | 72 | 6,449 | 44.4% | -0.15 | 0.0669 | -0.013 |
| 2.15 | 3.90 | 1 | 42.1% | 0.81 | 0.0781 | -0.015 | 24.5 | 0.3700 | 0.4100 | 5,043 | 6 | 44.0% | -0.19 | 0.0782 | -0.015 | |
| 2.50 | 2.75 | 102 | 2,037 | 41.2% | 0.77 | 0.0895 | -0.016 | 25 | 0.4700 | 0.5500 | 101 | 19.2K | 43.7% | -0.23 | 0.0897 | -0.017 |
| 2.16 | 2.50 | 2 | 1 | 43.4% | 0.72 | 0.1003 | -0.018 | 25.5 | 0.6000 | 0.6700 | 1 | 42.7% | -0.28 | 0.1006 | -0.018 | |
| 1.88 | 1.99 | 150 | 3,360 | 40.8% | 0.66 | 0.1100 | -0.019 | 26 | 0.7500 | 0.8400 | 224 | 3,621 | 42.1% | -0.33 | 0.1104 | -0.019 |
| 1.57 | 1.69 | 25 | 53 | 40.4% | 0.61 | 0.1177 | -0.020 | 26.5 | 0.9200 | 1.07 | 117 | 77 | 41.9% | -0.39 | 0.1182 | -0.020 |
| 1.28 | 1.39 | 424 | 4,457 | 39.5% | 0.55 | 0.1228 | -0.020 | 27 | 1.14 | 1.26 | 5,342 | 19.5K | 41.0% | -0.45 | 0.1234 | -0.020 |
| 1.05 | 1.17 | 85 | 689 | 39.7% | 0.48 | 0.1248 | -0.020 | 27.5 | 1.41 | 1.58 | 1 | 41.9% | -0.52 | 0.1255 | -0.020 | |
| 0.8700 | 0.9100 | 475 | 5,729 | 39.2% | 0.42 | 0.1236 | -0.020 | 28 | 1.68 | 1.85 | 66 | 550 | 41.1% | -0.58 | 0.1244 | -0.020 |
| 0.5300 | 0.5900 | 99 | 5,950 | 38.8% | 0.31 | 0.1124 | -0.017 | 29 | 1.85 | 3.30 | 385 | 45.9% | -0.69 | 0.1134 | -0.017 | |
| 0.3100 | 0.3500 | 5,334 | 3,115 | 38.3% | 0.21 | 0.0929 | -0.014 | 30 | 2.82 | 4.20 | 403 | 53.0% | -0.79 | 0.0943 | -0.014 | |
| 0.1700 | 0.2500 | 253 | 944 | 39.4% | 0.13 | 0.0704 | -0.010 | 31 | 3.35 | 4.65 | 69 | 38.0% | -0.87 | 0.0722 | -0.010 | |
| 0.0900 | 0.1500 | 77 | 1,434 | 39.5% | 0.08 | 0.0492 | -0.007 | 32 | 4.10 | 5.80 | 36 | 40.7% | -0.92 | 0.0513 | -0.007 | |
| 0.0400 | 0.1000 | 6 | 532 | 40.0% | 0.05 | 0.0324 | -0.005 | 33 | 5.15 | 6.85 | 50.2% | -0.96 | 0.0351 | -0.004 | ||
| 0 | 0.2400 | 2,009 | 50.0% | 0.03 | 0.0211 | -0.003 | 34 | 6.20 | 7.85 | 57.6% | -0.98 | 0.0241 | -0.003 | |||
| 0 | 0.4100 | 630 | 62.0% | 0.02 | 0.0142 | -0.002 | 35 | 6.95 | 8.85 | 51.4% | -0.99 | 0.0172 | -0.002 | |||
| 0 | 0.1000 | 75 | 1,021 | 50.6% | 0.01 | 0.0103 | -0.002 | 36 | 8.10 | 9.85 | 64.0% | -1.00 | 0.0097 | -0.001 | ||
| 0 | 0.0600 | 76 | 219 | 50.4% | 0.01 | 0.0078 | -0.002 | 37 | 9.10 | 10.80 | 66.3% | -1.00 | 0.0046 | -0.001 | ||
| 0 | 0.0100 | 457 | 49.2% | 0.01 | 0.0042 | -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.