CVNA optieketen Carvana Co.
Cboe delayed options data · per 00:33 UTC
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 ±9.2% (67.55–81.30) · ATM IV 55.2% · P/C open interest 0.87
| 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 | |
| 35.40 | 37.80 | 204 | 147.0% | 1.00 | 0.0003 | 0.000 | 38 | 0 | 0.0700 | 435 | 132.1% | -0.00 | 0.0003 | -0.003 | ||
| 34.35 | 36.90 | 118 | 146.9% | 1.00 | 0.0004 | 0.000 | 39 | 0 | 0.0700 | 799 | 127.5% | -0.00 | 0.0004 | -0.003 | ||
| 33.35 | 35.80 | 131 | 128.8% | 1.00 | 0.0004 | 0.000 | 40 | 0 | 0.0600 | 5 | 11.8K | 120.7% | -0.00 | 0.0004 | -0.003 | |
| 31.35 | 33.80 | 100 | 118.2% | 1.00 | 0.0006 | -0.000 | 42 | 0 | 0.0700 | 1,133 | 114.0% | -0.00 | 0.0006 | -0.004 | ||
| 30.35 | 30.70 | 110 | 1.00 | 0.0008 | -0.001 | 44 | 0.0100 | 0.0800 | 11.8K | 108.9% | -0.00 | 0.0008 | -0.005 | |||
| 29.20 | 29.90 | 215 | 92.5% | 1.00 | 0.0009 | -0.002 | 45 | 0.0100 | 0.0600 | 5 | 1,853 | 101.4% | -0.00 | 0.0009 | -0.005 | |
| 28.20 | 28.90 | 110 | 87.4% | 0.99 | 0.0010 | -0.003 | 46 | 0.0100 | 0.0300 | 3 | 4,702 | 91.3% | -0.01 | 0.0010 | -0.006 | |
| 26.30 | 26.90 | 229 | 96.0% | 0.99 | 0.0014 | -0.004 | 48 | 0.0100 | 0.0900 | 1,464 | 93.8% | -0.01 | 0.0014 | -0.007 | ||
| 24.35 | 24.90 | 139 | 91.9% | 0.99 | 0.0019 | -0.006 | 50 | 0.0100 | 0.1000 | 8,570 | 87.1% | -0.01 | 0.0019 | -0.009 | ||
| 22.25 | 22.90 | 223 | 78.5% | 0.99 | 0.0026 | -0.009 | 52 | 0.0100 | 0.1100 | 930 | 80.5% | -0.01 | 0.0026 | -0.012 | ||
| 20.40 | 20.95 | 179 | 81.5% | 0.98 | 0.0037 | -0.013 | 54 | 0.0400 | 0.1000 | 331 | 1,452 | 74.7% | -0.02 | 0.0037 | -0.015 | |
| 19.40 | 19.95 | 1 | 72 | 79.8% | 0.98 | 0.0044 | -0.015 | 55 | 0.0900 | 0.1400 | 71 | 2,611 | 76.8% | -0.02 | 0.0044 | -0.017 |
| 18.30 | 19.00 | 3,020 | 77.9% | 0.97 | 0.0052 | -0.017 | 56 | 0.0800 | 0.1500 | 224 | 1,537 | 72.9% | -0.03 | 0.0052 | -0.019 | |
| 16.35 | 17.00 | 139 | 67.3% | 0.96 | 0.0073 | -0.023 | 58 | 0.0900 | 0.2000 | 1 | 1,626 | 68.0% | -0.04 | 0.0073 | -0.025 | |
| 15.50 | 16.05 | 68.9% | 0.96 | 0.0086 | -0.027 | 59 | 0.1200 | 0.2300 | 2 | 66.5% | -0.04 | 0.0086 | -0.029 | |||
| 14.55 | 15.10 | 1 | 574 | 67.8% | 0.95 | 0.0101 | -0.031 | 60 | 0.1900 | 0.2500 | 161 | 10.5K | 65.5% | -0.05 | 0.0102 | -0.033 |
| 13.60 | 14.15 | 66.2% | 0.94 | 0.0119 | -0.035 | 61 | 0.1900 | 0.3100 | 12 | 126 | 63.2% | -0.06 | 0.0120 | -0.037 | ||
| 12.65 | 13.20 | 290 | 64.2% | 0.93 | 0.0140 | -0.040 | 62 | 0.2900 | 0.3300 | 4 | 2,653 | 62.2% | -0.07 | 0.0140 | -0.042 | |
| 11.65 | 12.25 | 3 | 61.9% | 0.91 | 0.0163 | -0.046 | 63 | 0.3400 | 0.4100 | 150 | 212 | 60.8% | -0.09 | 0.0164 | -0.047 | |
| 10.80 | 11.35 | 537 | 61.1% | 0.89 | 0.0190 | -0.052 | 64 | 0.4000 | 0.5300 | 289 | 3,896 | 59.9% | -0.11 | 0.0190 | -0.053 | |
| 9.95 | 10.45 | 85 | 1,074 | 60.5% | 0.87 | 0.0218 | -0.058 | 65 | 0.5400 | 0.6300 | 73 | 3,039 | 59.3% | -0.12 | 0.0219 | -0.059 |
| 9.10 | 9.60 | 6,197 | 59.9% | 0.85 | 0.0249 | -0.065 | 66 | 0.6800 | 0.7800 | 23 | 9,879 | 58.8% | -0.15 | 0.0250 | -0.066 | |
| 8.10 | 8.75 | 4 | 60.6% | 0.83 | 0.0282 | -0.072 | 67 | 0.7900 | 0.9400 | 26 | 57 | 57.4% | -0.17 | 0.0283 | -0.073 | |
| 7.35 | 7.95 | 4 | 1,167 | 59.7% | 0.80 | 0.0315 | -0.079 | 68 | 0.9900 | 1.13 | 35 | 5,929 | 56.8% | -0.20 | 0.0316 | -0.080 |
| 6.70 | 7.15 | 1 | 57.3% | 0.76 | 0.0348 | -0.085 | 69 | 1.23 | 1.37 | 15 | 29 | 56.5% | -0.24 | 0.0349 | -0.086 | |
| 5.90 | 6.25 | 14 | 7,339 | 56.8% | 0.72 | 0.0379 | -0.091 | 70 | 1.48 | 1.68 | 256 | 4,609 | 56.1% | -0.28 | 0.0381 | -0.092 |
| 5.30 | 5.55 | 15 | 50 | 55.2% | 0.68 | 0.0408 | -0.097 | 71 | 1.79 | 1.95 | 6 | 67 | 55.2% | -0.32 | 0.0409 | -0.097 |
| 4.65 | 5.00 | 51 | 6,652 | 56.4% | 0.64 | 0.0431 | -0.101 | 72 | 2.21 | 2.33 | 128 | 6,011 | 55.6% | -0.36 | 0.0434 | -0.102 |
| 4.10 | 4.35 | 5 | 55 | 54.6% | 0.60 | 0.0450 | -0.104 | 73 | 2.56 | 2.73 | 5 | 4 | 54.7% | -0.40 | 0.0452 | -0.105 |
| 3.65 | 3.80 | 101 | 3,379 | 55.1% | 0.55 | 0.0462 | -0.106 | 74 | 3.05 | 3.25 | 26 | 2,739 | 55.3% | -0.45 | 0.0465 | -0.107 |
| 3.05 | 3.30 | 58 | 2,101 | 54.8% | 0.50 | 0.0467 | -0.107 | 75 | 3.55 | 3.70 | 175 | 953 | 54.5% | -0.50 | 0.0470 | -0.107 |
| 2.65 | 2.90 | 28 | 2,316 | 55.1% | 0.46 | 0.0466 | -0.106 | 76 | 3.95 | 4.25 | 3 | 707 | 53.1% | -0.54 | 0.0469 | -0.106 |
| 2.28 | 2.42 | 20 | 181 | 54.1% | 0.41 | 0.0458 | -0.104 | 77 | 4.55 | 4.85 | 234 | 17 | 52.9% | -0.59 | 0.0461 | -0.104 |
| 1.93 | 2.07 | 75 | 4,061 | 54.2% | 0.37 | 0.0444 | -0.100 | 78 | 5.15 | 5.55 | 7 | 459 | 52.8% | -0.63 | 0.0447 | -0.101 |
| 1.64 | 1.81 | 17 | 136 | 54.4% | 0.33 | 0.0425 | -0.096 | 79 | 5.90 | 6.20 | 4 | 13 | 52.8% | -0.67 | 0.0428 | -0.096 |
| 1.38 | 1.48 | 147 | 10.9K | 54.0% | 0.29 | 0.0402 | -0.091 | 80 | 6.75 | 6.95 | 2 | 2,542 | 53.5% | -0.71 | 0.0405 | -0.091 |
| 1.15 | 1.25 | 38 | 54.1% | 0.26 | 0.0376 | -0.085 | 81 | 7.30 | 7.85 | 53.1% | -0.75 | 0.0379 | -0.086 | |||
| 0.9500 | 1.08 | 27 | 1,071 | 54.5% | 0.22 | 0.0348 | -0.079 | 82 | 8.35 | 8.55 | 432 | 54.6% | -0.78 | 0.0352 | -0.079 | |
| 0.6400 | 0.7300 | 253 | 885 | 54.2% | 0.17 | 0.0290 | -0.067 | 84 | 9.75 | 10.30 | 183 | 51.7% | -0.84 | 0.0294 | -0.067 | |
| 0.5300 | 0.6500 | 67 | 2,370 | 55.1% | 0.14 | 0.0262 | -0.060 | 85 | 10.65 | 11.25 | 68 | 52.9% | -0.86 | 0.0266 | -0.060 | |
| 0.4400 | 0.5300 | 14 | 1,393 | 55.0% | 0.12 | 0.0235 | -0.055 | 86 | 11.55 | 12.15 | 130 | 52.7% | -0.88 | 0.0239 | -0.054 | |
| 0.3000 | 0.3900 | 9 | 811 | 56.1% | 0.09 | 0.0186 | -0.044 | 88 | 13.40 | 14.05 | 40 | 341 | 53.5% | -0.91 | 0.0191 | -0.043 |
| 0.1800 | 0.2700 | 66 | 3,775 | 56.6% | 0.07 | 0.0144 | -0.034 | 90 | 15.30 | 15.90 | 323 | 51.1% | -0.94 | 0.0151 | -0.034 | |
| 0.1200 | 0.2100 | 884 | 57.5% | 0.05 | 0.0110 | -0.026 | 92 | 17.25 | 17.90 | 157 | 53.3% | -0.96 | 0.0120 | -0.027 | ||
| 0.0700 | 0.1600 | 540 | 58.3% | 0.03 | 0.0083 | -0.020 | 94 | 19.25 | 19.80 | 60 | -0.98 | 0.0095 | -0.022 | |||
| 0.0500 | 0.1500 | 836 | 59.1% | 0.03 | 0.0072 | -0.018 | 95 | 20.25 | 20.90 | 55.5% | -0.98 | 0.0083 | -0.018 | |||
| 0.0300 | 0.1300 | 606 | 59.1% | 0.02 | 0.0062 | -0.015 | 96 | 21.20 | 21.80 | 1 | -0.99 | 0.0072 | -0.016 | |||
| 0.0100 | 0.1000 | 1 | 1,169 | 59.8% | 0.02 | 0.0046 | -0.011 | 98 | 23.25 | 23.90 | 1 | 10 | 61.5% | -0.99 | 0.0044 | -0.011 |
| 0.0100 | 0.0900 | 1 | 1,711 | 62.7% | 0.01 | 0.0034 | -0.008 | 100 | 25.25 | 25.75 | 5 | -1.00 | 0.0020 | -0.008 | ||
| 0.0100 | 0.0800 | 933 | 65.3% | 0.01 | 0.0025 | -0.006 | 102 | 27.25 | 27.75 | -1.00 | 0.0006 | -0.007 | ||||
| 0.0100 | 0.0800 | 714 | 68.8% | 0.01 | 0.0018 | -0.005 | 104 | 29.25 | 29.90 | 72.7% | -1.00 | 0.0000 | -0.007 | |||
| 0 | 0.0700 | 554 | 68.3% | 0.01 | 0.0015 | -0.004 | 105 | 30.25 | 30.90 | 74.5% | -1.00 | 0.0000 | -0.007 | |||
| 0 | 0.0700 | 1,339 | 73.1% | 0.00 | 0.0010 | -0.003 | 108 | 32.30 | 34.75 | -1.00 | 0.0000 | -0.007 | ||||
| 0 | 0.0700 | 244 | 76.2% | 0.00 | 0.0007 | -0.002 | 110 | 34.30 | 36.75 | -1.00 | 0.0000 | -0.007 | ||||
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 — Sep 18, 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.
callsputs