CVNA optieketen Carvana Co.
Cboe delayed options data · per 15:33 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 ±6.1% (69.68–78.81) · ATM IV 51.0% · P/C open interest 0.25
| 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 | |
| 33.85 | 36.35 | 6 | 288.9% | 1.00 | 0.0002 | 0.000 | 40 | 0 | 0.0500 | 5 | 164.1% | -0.00 | 0.0002 | -0.002 | ||
| 28.80 | 31.35 | 240.1% | 1.00 | 0.0004 | 0.000 | 45 | 0 | 0.0500 | 69 | 135.2% | -0.00 | 0.0004 | -0.003 | |||
| 23.90 | 26.35 | 82 | 17 | 201.4% | 1.00 | 0.0008 | 0.000 | 50 | 0 | 0.0500 | 29 | 109.1% | -0.00 | 0.0008 | -0.005 | |
| 21.90 | 24.40 | 186.9% | 1.00 | 0.0012 | 0.000 | 52 | 0 | 0.0600 | 236 | 101.5% | -0.00 | 0.0012 | -0.006 | |||
| 20.95 | 21.80 | 106.4% | 1.00 | 0.0014 | 0.000 | 53 | 0 | 0.0600 | 2 | 96.7% | -0.01 | 0.0014 | -0.007 | |||
| 19.95 | 20.80 | 100.9% | 0.99 | 0.0017 | 0.000 | 54 | 0 | 0.0600 | 28 | 93.7% | -0.01 | 0.0017 | -0.008 | |||
| 18.95 | 19.80 | 5 | 95.5% | 0.99 | 0.0021 | -0.001 | 55 | 0.0100 | 0.0600 | 23 | 88.9% | -0.01 | 0.0021 | -0.009 | ||
| 17.95 | 18.80 | 90.2% | 0.99 | 0.0026 | -0.003 | 56 | 0.0100 | 0.0700 | 12 | 85.7% | -0.01 | 0.0026 | -0.011 | |||
| 16.95 | 17.80 | 85.0% | 0.99 | 0.0032 | -0.005 | 57 | 0.0100 | 0.0700 | 23 | 81.0% | -0.01 | 0.0032 | -0.013 | |||
| 15.95 | 16.80 | 4 | 79.9% | 0.99 | 0.0040 | -0.008 | 58 | 0.0100 | 0.0800 | 23 | 77.6% | -0.01 | 0.0040 | -0.015 | ||
| 14.95 | 15.80 | 2 | 74.8% | 0.98 | 0.0049 | -0.011 | 59 | 0.0300 | 0.0800 | 61 | 75.1% | -0.02 | 0.0050 | -0.018 | ||
| 13.95 | 14.85 | 6 | 74.3% | 0.98 | 0.0062 | -0.015 | 60 | 0.0300 | 0.0900 | 5 | 351 | 71.3% | -0.02 | 0.0062 | -0.021 | |
| 13.00 | 13.85 | 222 | 72.7% | 0.97 | 0.0077 | -0.019 | 61 | 0.0400 | 0.1100 | 120 | 69.0% | -0.03 | 0.0077 | -0.025 | ||
| 12.00 | 12.85 | 90 | 67.5% | 0.97 | 0.0096 | -0.024 | 62 | 0.0500 | 0.1200 | 5 | 65 | 65.5% | -0.03 | 0.0097 | -0.030 | |
| 11.05 | 11.90 | 42 | 67.5% | 0.96 | 0.0121 | -0.030 | 63 | 0.0600 | 0.1500 | 70 | 63.0% | -0.04 | 0.0121 | -0.035 | ||
| 10.05 | 10.90 | 18 | 62.1% | 0.95 | 0.0151 | -0.038 | 64 | 0.0800 | 0.1700 | 519 | 60.0% | -0.05 | 0.0152 | -0.042 | ||
| 9.10 | 9.85 | 47 | 56.8% | 0.93 | 0.0189 | -0.046 | 65 | 0.1100 | 0.2000 | 2 | 324 | 57.5% | -0.07 | 0.0189 | -0.051 | |
| 8.20 | 9.00 | 39 | 59.7% | 0.92 | 0.0234 | -0.056 | 66 | 0.1900 | 0.2900 | 30 | 140 | 57.9% | -0.09 | 0.0235 | -0.060 | |
| 7.45 | 8.10 | 30 | 118 | 62.3% | 0.89 | 0.0288 | -0.067 | 67 | 0.2400 | 0.3500 | 2 | 198 | 55.2% | -0.11 | 0.0289 | -0.071 |
| 6.40 | 7.10 | 1 | 11 | 54.9% | 0.86 | 0.0349 | -0.080 | 68 | 0.3600 | 0.4700 | 30 | 125 | 54.7% | -0.14 | 0.0351 | -0.083 |
| 5.55 | 6.30 | 25 | 36 | 55.0% | 0.83 | 0.0417 | -0.093 | 69 | 0.4700 | 0.6500 | 7 | 243 | 53.8% | -0.17 | 0.0419 | -0.096 |
| 4.90 | 5.35 | 20 | 158 | 54.3% | 0.78 | 0.0488 | -0.106 | 70 | 0.6500 | 0.8300 | 35 | 429 | 52.7% | -0.22 | 0.0491 | -0.109 |
| 4.15 | 4.70 | 15 | 187 | 55.0% | 0.73 | 0.0557 | -0.119 | 71 | 0.9300 | 1.10 | 16 | 128 | 52.9% | -0.27 | 0.0560 | -0.121 |
| 3.40 | 3.80 | 31 | 201 | 51.1% | 0.67 | 0.0618 | -0.129 | 72 | 1.20 | 1.41 | 3 | 125 | 52.0% | -0.33 | 0.0622 | -0.131 |
| 2.93 | 3.20 | 1 | 103 | 52.9% | 0.61 | 0.0664 | -0.137 | 73 | 1.56 | 1.77 | 16 | 221 | 51.3% | -0.40 | 0.0668 | -0.139 |
| 2.35 | 2.55 | 12 | 1,936 | 51.0% | 0.54 | 0.0690 | -0.141 | 74 | 2.01 | 2.22 | 8 | 103 | 51.1% | -0.46 | 0.0695 | -0.142 |
| 1.87 | 2.08 | 120 | 234 | 51.0% | 0.47 | 0.0694 | -0.141 | 75 | 2.53 | 2.82 | 54 | 108 | 51.8% | -0.53 | 0.0699 | -0.142 |
| 1.50 | 1.65 | 80 | 452 | 51.2% | 0.40 | 0.0675 | -0.137 | 76 | 3.05 | 3.40 | 3 | 88 | 50.6% | -0.60 | 0.0680 | -0.138 |
| 1.17 | 1.35 | 5 | 151 | 51.9% | 0.34 | 0.0637 | -0.130 | 77 | 3.65 | 4.15 | 5 | 87 | 50.9% | -0.66 | 0.0641 | -0.129 |
| 0.8800 | 1.05 | 132 | 51.6% | 0.28 | 0.0584 | -0.120 | 78 | 4.25 | 4.90 | 2 | 21 | 49.6% | -0.72 | 0.0588 | -0.119 | |
| 0.6800 | 0.8300 | 14 | 48 | 52.2% | 0.23 | 0.0524 | -0.108 | 79 | 5.00 | 5.70 | 2 | 49.4% | -0.77 | 0.0526 | -0.106 | |
| 0.5200 | 0.6600 | 42 | 521 | 52.9% | 0.19 | 0.0459 | -0.095 | 80 | 5.80 | 6.55 | 8 | 49.2% | -0.82 | 0.0460 | -0.093 | |
| 0.3800 | 0.5100 | 1 | 242 | 53.0% | 0.15 | 0.0395 | -0.083 | 81 | 6.70 | 7.45 | 1 | 50.4% | -0.85 | 0.0396 | -0.080 | |
| 0.2800 | 0.3900 | 61 | 907 | 53.3% | 0.12 | 0.0335 | -0.071 | 82 | 7.55 | 8.35 | 49.2% | -0.88 | 0.0338 | -0.067 | ||
| 0.1900 | 0.3000 | 1,750 | 53.4% | 0.10 | 0.0281 | -0.060 | 83 | 8.50 | 9.30 | 50.5% | -0.91 | 0.0289 | -0.056 | |||
| 0.1200 | 0.2400 | 10 | 32 | 53.6% | 0.08 | 0.0232 | -0.050 | 84 | 9.40 | 10.25 | 48.3% | -0.93 | 0.0248 | -0.046 | ||
| 0.1300 | 0.1900 | 6 | 156 | 56.1% | 0.06 | 0.0191 | -0.042 | 85 | 10.35 | 11.20 | 10 | -0.95 | 0.0213 | -0.039 | ||
| 0.0700 | 0.1500 | 1 | 6,940 | 55.7% | 0.05 | 0.0156 | -0.034 | 86 | 11.30 | 12.20 | -0.96 | 0.0180 | -0.034 | |||
| 0.0400 | 0.1200 | 6 | 55.9% | 0.04 | 0.0126 | -0.028 | 87 | 12.30 | 13.15 | -0.97 | 0.0145 | -0.032 | ||||
| 0.0200 | 0.1000 | 56.5% | 0.03 | 0.0102 | -0.023 | 88 | 13.30 | 14.15 | -0.98 | 0.0114 | -0.030 | |||||
| 0.0100 | 0.0900 | 58.0% | 0.02 | 0.0082 | -0.018 | 89 | 14.25 | 15.15 | -0.99 | 0.0081 | -0.032 | |||||
| 0.0100 | 0.0800 | 1,040 | 60.1% | 0.02 | 0.0066 | -0.015 | 90 | 15.25 | 16.15 | -0.99 | 0.0055 | -0.034 | ||||
| 0 | 0.0500 | 48 | 68.7% | 0.01 | 0.0022 | -0.005 | 95 | 20.25 | 21.15 | -1.00 | 0.0002 | -0.042 | ||||
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 11, 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