CVNA 옵션 체인 Carvana Co.
Cboe delayed options data · 기준일 06:33 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 ±3.6% (71.65–76.99) · ATM IV 61.2% · P/C 미결제약정 0.76
| 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 | |
| 33.55 | 35.80 | 4 | 1 | 517.6% | 1.00 | 0.0000 | 0.000 | 40 | 0 | 1.45 | 9 | 331.0% | 0.00 | 0.0000 | -0.000 | |
| 28.80 | 30.80 | 27 | 455.1% | 1.00 | 0.0000 | 0.000 | 45 | 0 | 0.0500 | 150 | 272.5% | -0.00 | 0.0000 | -0.000 | ||
| 23.80 | 24.50 | 24 | 380 | 1.00 | 0.0001 | 0.000 | 50 | 0 | 0.2500 | 100 | 108 | 219.8% | -0.00 | 0.0001 | -0.001 | |
| 21.45 | 23.80 | 15 | 316.7% | 1.00 | 0.0002 | 0.000 | 52 | 0 | 0.0500 | 6 | 200.0% | -0.00 | 0.0002 | -0.001 | ||
| 20.80 | 22.80 | 21 | 329.1% | 1.00 | 0.0002 | 0.000 | 53 | 0 | 0.0500 | 5 | 190.3% | -0.00 | 0.0002 | -0.001 | ||
| 19.85 | 21.40 | 16 | 288.9% | 1.00 | 0.0003 | 0.000 | 54 | 0 | 0.0400 | 64 | 176.0% | -0.00 | 0.0003 | -0.001 | ||
| 18.95 | 20.50 | 3 | 289.9% | 1.00 | 0.0004 | 0.000 | 55 | 0 | 0.0300 | 244 | 161.4% | -0.00 | 0.0004 | -0.002 | ||
| 17.80 | 19.55 | 11 | 16 | 269.1% | 1.00 | 0.0005 | 0.000 | 56 | 0 | 0.0500 | 90 | 162.2% | -0.00 | 0.0005 | -0.002 | |
| 16.80 | 17.50 | 10 | 1.00 | 0.0007 | -0.000 | 57 | 0 | 0.0500 | 1 | 22 | 153.1% | -0.00 | 0.0007 | -0.002 | ||
| 16.00 | 16.50 | 6 | 151.2% | 1.00 | 0.0009 | -0.001 | 58 | 0 | 0.0200 | 2 | 168 | 129.3% | -0.00 | 0.0009 | -0.003 | |
| 15.00 | 15.50 | 2 | 141.6% | 1.00 | 0.0012 | -0.002 | 59 | 0 | 0.0500 | 1 | 197 | 135.2% | -0.00 | 0.0012 | -0.004 | |
| 14.00 | 14.50 | 10 | 80 | 132.2% | 1.00 | 0.0016 | -0.004 | 60 | 0 | 0.0300 | 2,877 | 118.6% | -0.00 | 0.0016 | -0.005 | |
| 13.00 | 13.50 | 14 | 122.9% | 1.00 | 0.0023 | -0.006 | 61 | 0 | 0.0500 | 294 | 117.7% | -0.00 | 0.0023 | -0.007 | ||
| 12.00 | 12.50 | 20 | 113.7% | 0.99 | 0.0032 | -0.008 | 62 | 0 | 0.0500 | 6 | 106 | 109.0% | -0.01 | 0.0032 | -0.010 | |
| 11.00 | 11.50 | 14 | 104.6% | 0.99 | 0.0044 | -0.012 | 63 | 0.0100 | 0.0300 | 6 | 88 | 97.5% | -0.01 | 0.0044 | -0.014 | |
| 10.05 | 10.50 | 30 | 104.5% | 0.99 | 0.0062 | -0.018 | 64 | 0.0100 | 0.0600 | 2 | 160 | 96.6% | -0.01 | 0.0062 | -0.019 | |
| 9.05 | 9.50 | 69 | 95.0% | 0.98 | 0.0089 | -0.025 | 65 | 0.0100 | 0.0600 | 67 | 2,780 | 87.9% | -0.02 | 0.0089 | -0.026 | |
| 8.05 | 8.50 | 5 | 22 | 85.6% | 0.98 | 0.0127 | -0.037 | 66 | 0.0100 | 0.0700 | 19 | 504 | 80.8% | -0.02 | 0.0127 | -0.038 |
| 7.05 | 7.55 | 4 | 201 | 81.7% | 0.97 | 0.0183 | -0.053 | 67 | 0.0200 | 0.0800 | 567 | 1,496 | 74.8% | -0.04 | 0.0183 | -0.054 |
| 6.10 | 6.55 | 5 | 184 | 76.1% | 0.95 | 0.0263 | -0.077 | 68 | 0.0500 | 0.1100 | 171 | 1,303 | 71.8% | -0.05 | 0.0263 | -0.078 |
| 4.90 | 5.60 | 15 | 168 | 51.5% | 0.92 | 0.0375 | -0.111 | 69 | 0.0700 | 0.1500 | 22 | 849 | 65.2% | -0.08 | 0.0376 | -0.112 |
| 4.10 | 4.65 | 53 | 364 | 61.3% | 0.88 | 0.0527 | -0.158 | 70 | 0.1300 | 0.2200 | 1,355 | 1,765 | 63.4% | -0.12 | 0.0529 | -0.159 |
| 3.10 | 3.75 | 20 | 313 | 52.3% | 0.83 | 0.0716 | -0.219 | 71 | 0.2600 | 0.3500 | 394 | 548 | 62.0% | -0.17 | 0.0721 | -0.220 |
| 2.61 | 2.92 | 105 | 364 | 63.5% | 0.75 | 0.0924 | -0.286 | 72 | 0.4300 | 0.6000 | 808 | 526 | 61.9% | -0.25 | 0.0933 | -0.288 |
| 1.85 | 2.15 | 216 | 1,531 | 59.2% | 0.65 | 0.1106 | -0.346 | 73 | 0.7100 | 0.9300 | 313 | 348 | 61.4% | -0.35 | 0.1121 | -0.350 |
| 1.31 | 1.55 | 348 | 816 | 61.4% | 0.54 | 0.1204 | -0.377 | 74 | 1.14 | 1.34 | 646 | 415 | 61.0% | -0.47 | 0.1224 | -0.384 |
| 0.9400 | 1.09 | 787 | 2,326 | 61.8% | 0.42 | 0.1182 | -0.367 | 75 | 1.65 | 1.87 | 304 | 191 | 59.8% | -0.59 | 0.1204 | -0.376 |
| 0.6100 | 0.7400 | 328 | 2,895 | 62.2% | 0.31 | 0.1054 | -0.320 | 76 | 2.29 | 2.68 | 38 | 145 | 63.2% | -0.70 | 0.1071 | -0.329 |
| 0.3700 | 0.5200 | 184 | 930 | 63.4% | 0.22 | 0.0867 | -0.256 | 77 | 3.05 | 3.40 | 156 | 111 | 62.0% | -0.79 | 0.0878 | -0.260 |
| 0.2400 | 0.3200 | 138 | 390 | 64.2% | 0.15 | 0.0674 | -0.192 | 78 | 3.80 | 4.25 | 18 | 58.5% | -0.86 | 0.0679 | -0.190 | |
| 0.1400 | 0.2100 | 507 | 1,663 | 65.3% | 0.11 | 0.0504 | -0.138 | 79 | 4.65 | 5.40 | 59 | 22 | 68.5% | -0.91 | 0.0506 | -0.132 |
| 0.1000 | 0.1400 | 471 | 3,024 | 68.2% | 0.07 | 0.0367 | -0.097 | 80 | 5.60 | 6.05 | 48 | 324 | -0.94 | 0.0368 | -0.089 | |
| 0.0300 | 0.1000 | 108 | 779 | 67.7% | 0.05 | 0.0264 | -0.068 | 81 | 6.55 | 7.05 | 15 | 40 | -0.96 | 0.0261 | -0.061 | |
| 0.0100 | 0.0800 | 55 | 428 | 70.6% | 0.03 | 0.0189 | -0.047 | 82 | 7.55 | 8.05 | 9 | -0.97 | 0.0181 | -0.043 | ||
| 0.0100 | 0.0400 | 73 | 245 | 70.9% | 0.02 | 0.0135 | -0.033 | 83 | 8.55 | 9.05 | -0.98 | 0.0122 | -0.032 | |||
| 0 | 0.0600 | 1 | 238 | 79.4% | 0.02 | 0.0097 | -0.023 | 84 | 9.55 | 10.05 | -0.99 | 0.0081 | -0.026 | |||
| 0 | 0.0200 | 98 | 1,322 | 74.4% | 0.01 | 0.0070 | -0.016 | 85 | 10.55 | 11.30 | 6 | 37 | 108.3% | -0.99 | 0.0052 | -0.022 |
| 0 | 0.0500 | 76 | 89.7% | 0.01 | 0.0050 | -0.011 | 86 | 9.70 | 13.60 | -1.00 | 0.0033 | -0.020 | ||||
| 0 | 0.6500 | 28 | 95.7% | 0.01 | 0.0037 | -0.008 | 87 | 12.55 | 13.00 | -1.00 | 0.0020 | -0.019 | ||||
| 0 | 0.2100 | 2 | 2,012 | 94.4% | 0.00 | 0.0014 | -0.003 | 90 | 14.65 | 16.25 | -1.00 | 0.0004 | -0.018 | |||
| 0 | 0.0100 | 1 | 61 | 117.7% | 0.00 | 0.0004 | -0.001 | 95 | 19.25 | 21.80 | 1 | -1.00 | 0.0000 | -0.018 | ||
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.