CVNA 期权链 Carvana Co.
Cboe delayed options data · 截至 03:33 UTC
每行对应一个行权价。左半部分为call，右半部分为put。买价/卖价为买卖双方当前报价；成交量为本交易日已成交合约数；未平仓量为持仓合约数。高亮行最接近当前股价。
本到期日定价的波动幅度约为 ±12.6% (64.97–83.67) · ATM IV 55.1% · P/C 未平仓量 1.93
| 看涨期权 | 行权价 | 认沽期权 | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 买价 | 提问 | 成交量 | 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 | 买价 | 提问 | 成交量 | OI | IV | Δ | Γ | Θ | |
| 32.55 | 36.45 | 91.5% | 0.99 | 0.0009 | -0.001 | 40 | 0.0100 | 0.1800 | 3 | 102.2% | -0.01 | 0.0009 | -0.005 | |||
| 27.55 | 31.50 | 81.3% | 0.99 | 0.0018 | -0.005 | 45 | 0 | 0.1600 | 2 | 83.3% | -0.01 | 0.0018 | -0.008 | |||
| 24.25 | 24.80 | 76.2% | 0.98 | 0.0035 | -0.011 | 50 | 0.0500 | 0.2200 | 584 | 72.7% | -0.02 | 0.0036 | -0.014 | |||
| 19.40 | 20.00 | 68.6% | 0.95 | 0.0070 | -0.021 | 55 | 0.1500 | 0.3500 | 1 | 319 | 64.6% | -0.05 | 0.0070 | -0.024 | ||
| 15.70 | 16.25 | 64.1% | 0.91 | 0.0116 | -0.033 | 59 | 0.4200 | 0.6800 | 4 | 92 | 62.9% | -0.09 | 0.0117 | -0.035 | ||
| 14.70 | 15.35 | 1 | 8 | 61.9% | 0.90 | 0.0130 | -0.036 | 60 | 0.5000 | 0.6600 | 14 | 277 | 60.2% | -0.10 | 0.0131 | -0.038 |
| 13.85 | 14.45 | 61.4% | 0.89 | 0.0146 | -0.040 | 61 | 0.5800 | 0.7700 | 33 | 59.2% | -0.11 | 0.0146 | -0.042 | |||
| 13.05 | 13.60 | 61.7% | 0.87 | 0.0162 | -0.043 | 62 | 0.7000 | 0.9400 | 15 | 40 | 59.1% | -0.13 | 0.0163 | -0.045 | ||
| 12.10 | 12.75 | 59.9% | 0.85 | 0.0179 | -0.047 | 63 | 0.8500 | 1.13 | 5 | 16 | 59.0% | -0.15 | 0.0180 | -0.049 | ||
| 11.30 | 11.90 | 59.4% | 0.83 | 0.0197 | -0.051 | 64 | 1.03 | 1.26 | 8 | 80 | 58.2% | -0.17 | 0.0198 | -0.052 | ||
| 10.50 | 11.10 | 17 | 58.9% | 0.81 | 0.0215 | -0.055 | 65 | 1.22 | 1.45 | 9 | 44 | 57.7% | -0.19 | 0.0216 | -0.056 | |
| 9.70 | 10.30 | 3 | 11 | 58.0% | 0.79 | 0.0233 | -0.058 | 66 | 1.41 | 1.69 | 61 | 57.2% | -0.21 | 0.0234 | -0.060 | |
| 9.00 | 9.55 | 5 | 57.9% | 0.76 | 0.0251 | -0.062 | 67 | 1.65 | 1.95 | 8 | 6 | 56.9% | -0.24 | 0.0252 | -0.063 | |
| 8.25 | 8.85 | 7 | 57.4% | 0.74 | 0.0268 | -0.065 | 68 | 1.92 | 2.30 | 1 | 32 | 57.0% | -0.27 | 0.0270 | -0.067 | |
| 7.50 | 8.15 | 2 | 57.6% | 0.71 | 0.0284 | -0.068 | 69 | 2.22 | 2.52 | 11 | 52 | 55.9% | -0.29 | 0.0286 | -0.070 | |
| 6.90 | 7.50 | 1 | 110 | 56.6% | 0.68 | 0.0298 | -0.071 | 70 | 2.60 | 2.94 | 170 | 278 | 56.4% | -0.32 | 0.0301 | -0.072 |
| 6.25 | 6.85 | 1 | 20 | 56.0% | 0.65 | 0.0311 | -0.073 | 71 | 2.92 | 3.25 | 10 | 11 | 55.3% | -0.36 | 0.0314 | -0.074 |
| 5.70 | 6.25 | 1 | 54 | 55.9% | 0.61 | 0.0322 | -0.075 | 72 | 3.30 | 3.75 | 4 | 15 | 55.4% | -0.39 | 0.0325 | -0.076 |
| 5.15 | 5.70 | 115 | 55.6% | 0.58 | 0.0331 | -0.076 | 73 | 3.75 | 4.20 | 135 | 25 | 55.2% | -0.42 | 0.0334 | -0.077 | |
| 4.70 | 5.15 | 5 | 55.6% | 0.55 | 0.0336 | -0.077 | 74 | 4.20 | 4.65 | 4 | 54.6% | -0.46 | 0.0340 | -0.078 | ||
| 4.10 | 4.65 | 5 | 31 | 54.6% | 0.51 | 0.0340 | -0.078 | 75 | 4.70 | 5.15 | 1 | 9 | 54.2% | -0.49 | 0.0343 | -0.078 |
| 3.80 | 4.20 | 2 | 23 | 55.3% | 0.48 | 0.0341 | -0.077 | 76 | 5.25 | 5.75 | 5 | 18 | 54.3% | -0.52 | 0.0344 | -0.078 |
| 3.35 | 3.80 | 5 | 58 | 55.0% | 0.45 | 0.0339 | -0.077 | 77 | 5.85 | 6.30 | 54.0% | -0.56 | 0.0343 | -0.077 | ||
| 2.95 | 3.40 | 5 | 16 | 54.6% | 0.41 | 0.0335 | -0.075 | 78 | 6.45 | 7.10 | 40 | 53.6% | -0.59 | 0.0339 | -0.076 | |
| 2.67 | 3.05 | 1 | 26 | 54.9% | 0.38 | 0.0328 | -0.074 | 79 | 7.10 | 7.70 | 4 | 6 | 53.4% | -0.62 | 0.0333 | -0.074 |
| 2.36 | 2.68 | 20 | 31 | 54.5% | 0.35 | 0.0320 | -0.071 | 80 | 7.75 | 8.40 | 1 | 54.1% | -0.65 | 0.0324 | -0.072 | |
| 2.09 | 2.42 | 23 | 54.7% | 0.32 | 0.0309 | -0.069 | 81 | 8.45 | 9.05 | 53.4% | -0.68 | 0.0314 | -0.069 | |||
| 1.85 | 2.15 | 8 | 38 | 54.7% | 0.30 | 0.0298 | -0.066 | 82 | 9.20 | 9.90 | 5 | 52.7% | -0.71 | 0.0303 | -0.067 | |
| 1.62 | 1.92 | 25 | 6 | 54.7% | 0.27 | 0.0285 | -0.063 | 83 | 9.95 | 10.65 | 52.3% | -0.74 | 0.0290 | -0.064 | ||
| 1.42 | 1.70 | 1 | 16 | 54.7% | 0.24 | 0.0271 | -0.060 | 84 | 10.75 | 11.45 | 1 | 53.8% | -0.76 | 0.0277 | -0.060 | |
| 1.25 | 1.51 | 91 | 156 | 54.8% | 0.22 | 0.0256 | -0.057 | 85 | 11.55 | 12.30 | 53.9% | -0.79 | 0.0262 | -0.057 | ||
| 1.10 | 1.34 | 54.9% | 0.20 | 0.0241 | -0.054 | 86 | 12.40 | 13.25 | 54.9% | -0.81 | 0.0248 | -0.054 | ||||
| 0.6400 | 0.8400 | 45 | 124 | 55.6% | 0.13 | 0.0181 | -0.041 | 90 | 15.90 | 16.90 | 56.4% | -0.88 | 0.0188 | -0.040 | ||
| 0.3100 | 0.4700 | 161 | 56.5% | 0.07 | 0.0118 | -0.026 | 95 | 20.60 | 21.50 | 1 | 56.7% | -0.94 | 0.0128 | -0.025 | ||
| 0.0100 | 0.3000 | 57.5% | 0.04 | 0.0072 | -0.016 | 100 | 25.15 | 26.65 | 62.2% | -0.98 | 0.0092 | -0.018 | ||||
显示的行权价：标的价格 ±50% 范围内。内在价值 = max(0, 价格 − 行权价)（call）或 max(0, 行权价 − 价格)（put）；时间价值 = 期权价格 − 内在价值。 希腊字母及隐含波动率来自交易所数据源的计算结果。