NCLH rantai opsi Norwegian Cruise Line Holdings Ltd.
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 ±6.7% (14.40–16.48) · ATM IV 41.1% · P/C open interest 0.76
| 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 | |
| 7.15 | 7.90 | 5 | 172.4% | 0.99 | 0.0058 | -0.000 | 8 | 0 | 0.0700 | 844 | 165.5% | -0.01 | 0.0058 | -0.004 | ||
| 5.30 | 5.85 | 47 | 138.4% | 0.98 | 0.0118 | -0.001 | 10 | 0 | 0.0200 | 1 | 704 | 95.3% | -0.02 | 0.0118 | -0.004 | |
| 4.30 | 4.85 | 1 | 112.5% | 0.98 | 0.0181 | -0.002 | 11 | 0 | 0.0700 | 93.2% | -0.02 | 0.0182 | -0.004 | |||
| 3.35 | 3.55 | 2 | 0.97 | 0.0302 | -0.003 | 12 | 0 | 0.0700 | 72.8% | -0.03 | 0.0303 | -0.004 | ||||
| 2.26 | 2.57 | 281 | 0.95 | 0.0579 | -0.004 | 13 | 0.0100 | 0.0300 | 24.5K | 47.9% | -0.05 | 0.0582 | -0.005 | |||
| 1.43 | 1.60 | 3 | 6 | 31.4% | 0.89 | 0.1428 | -0.007 | 14 | 0.0700 | 0.1000 | 22 | 46 | 43.9% | -0.11 | 0.1439 | -0.008 |
| 0.7400 | 0.8100 | 197 | 1,163 | 39.4% | 0.66 | 0.2736 | -0.016 | 15 | 0.3000 | 0.3400 | 191 | 16.2K | 42.6% | -0.34 | 0.2762 | -0.016 |
| 0.4800 | 0.5300 | 55 | 60 | 40.2% | 0.52 | 0.3026 | -0.017 | 15.5 | 0.5100 | 0.5600 | 27 | 244 | 42.0% | -0.49 | 0.3060 | -0.017 |
| 0.2600 | 0.3300 | 158 | 4,854 | 39.6% | 0.37 | 0.2871 | -0.016 | 16 | 0.8000 | 0.8800 | 162 | 3,752 | 42.6% | -0.64 | 0.2913 | -0.016 |
| 0.1400 | 0.2000 | 6 | 171 | 40.5% | 0.25 | 0.2374 | -0.014 | 16.5 | 1.17 | 1.25 | 1 | 215 | 43.3% | -0.76 | 0.2419 | -0.013 |
| 0.0800 | 0.1100 | 27 | 3,425 | 41.5% | 0.16 | 0.1766 | -0.011 | 17 | 1.60 | 1.75 | 14 | 10.1K | 49.7% | -0.85 | 0.1801 | -0.010 |
| 0.0600 | 0.0900 | 4 | 257 | 46.7% | 0.10 | 0.1240 | -0.008 | 17.5 | 1.74 | 2.26 | 226 | -0.91 | 0.1280 | -0.007 | ||
| 0.0400 | 0.0600 | 105 | 2,360 | 49.2% | 0.07 | 0.0877 | -0.006 | 18 | 2.53 | 2.66 | 7 | 8,744 | 54.7% | -0.94 | 0.0979 | -0.005 |
| 0.0200 | 0.0500 | 28 | 131 | 52.0% | 0.05 | 0.0653 | -0.005 | 18.5 | 2.65 | 3.25 | 1 | -0.96 | 0.0782 | -0.004 | ||
| 0.0100 | 0.0300 | 200 | 9,883 | 52.5% | 0.04 | 0.0512 | -0.005 | 19 | 3.50 | 3.70 | 14 | 2,557 | 69.7% | -0.97 | 0.0626 | -0.004 |
| 0 | 0.0900 | 35 | 67.0% | 0.04 | 0.0418 | -0.005 | 19.5 | 3.65 | 4.25 | -0.98 | 0.0518 | -0.004 | ||||
| 0.0100 | 0.0300 | 1 | 7,326 | 63.1% | 0.03 | 0.0351 | -0.005 | 20 | 4.50 | 4.60 | 79 | 4,050 | 65.1% | -0.98 | 0.0438 | -0.004 |
| 0 | 0.0800 | 204 | 76.5% | 0.03 | 0.0300 | -0.004 | 20.5 | 4.65 | 5.35 | 1 | -0.98 | 0.0370 | -0.004 | |||
| 0.0100 | 0.0300 | 3 | 13.5K | 72.9% | 0.03 | 0.0260 | -0.004 | 21 | 5.50 | 5.60 | 1,299 | 75.2% | -0.99 | 0.0307 | -0.004 | |
| 0 | 0.0700 | 1 | 84.7% | 0.02 | 0.0228 | -0.004 | 21.5 | 5.60 | 6.55 | 1 | 92.2% | -0.99 | 0.0258 | -0.004 | ||
| 0 | 0.0500 | 18.0K | 84.8% | 0.02 | 0.0201 | -0.004 | 22 | 6.15 | 6.75 | 1,552 | -0.99 | 0.0219 | -0.005 | |||
| 0 | 0.0700 | 94.1% | 0.02 | 0.0179 | -0.004 | 22.5 | 6.65 | 7.35 | -0.99 | 0.0187 | -0.005 | |||||
| 0 | 0.0700 | 5,075 | 98.6% | 0.02 | 0.0161 | -0.004 | 23 | 7.15 | 7.75 | -0.99 | 0.0160 | -0.005 | ||||
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 — Sep 18, 2026
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.