CVNA option chain Carvana Co.
Cboe delayed options data · के अनुसार 06:33 UTC
प्रत्येक पंक्ति एक strike है। बाईं आधी call है, दाईं आधी put। Bid/ask वह मूल्य हैं जो खरीदार और विक्रेता अभी quote कर रहे हैं; volume इस सत्र में कारोबार किए गए contracts हैं; open interest चालू contracts हैं। हाइलाइट की गई पंक्ति स्टॉक मूल्य के सबसे निकट है।
यह expiration लगभग इतने move की price करती है ±14.1% (63.84–84.79) · ATM IV 55.6% · P/C open interest 2.08
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| बिड | पूछें | 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 | बिड | पूछें | Vol | OI | IV | Δ | Γ | Θ | |
| 32.55 | 36.50 | 79.6% | 0.99 | 0.0011 | -0.003 | 40 | 0 | 0.1700 | 2 | 91.5% | -0.01 | 0.0011 | -0.006 | |||
| 27.90 | 31.60 | 74.7% | 0.98 | 0.0022 | -0.007 | 45 | 0 | 0.4200 | 79.6% | -0.02 | 0.0022 | -0.010 | ||||
| 23.90 | 24.95 | 70.8% | 0.97 | 0.0042 | -0.013 | 50 | 0.1100 | 0.3000 | 10 | 70.6% | -0.03 | 0.0042 | -0.016 | |||
| 19.10 | 20.55 | 64.0% | 0.94 | 0.0078 | -0.023 | 55 | 0.2800 | 0.4900 | 170 | 64.0% | -0.06 | 0.0078 | -0.025 | |||
| 15.10 | 15.65 | 10 | 62.2% | 0.88 | 0.0133 | -0.037 | 60 | 0.6900 | 0.9100 | 34 | 59.7% | -0.12 | 0.0134 | -0.038 | ||
| 13.30 | 13.95 | 60.0% | 0.85 | 0.0161 | -0.043 | 62 | 0.9700 | 1.26 | 5 | 7 | 59.2% | -0.15 | 0.0162 | -0.044 | ||
| 12.20 | 13.15 | 61.2% | 0.84 | 0.0175 | -0.046 | 63 | 1.14 | 1.52 | 59.5% | -0.17 | 0.0176 | -0.048 | ||||
| 11.70 | 12.30 | 59.0% | 0.82 | 0.0190 | -0.049 | 64 | 1.33 | 1.64 | 1 | 7 | 58.3% | -0.19 | 0.0191 | -0.051 | ||
| 10.90 | 11.55 | 58.6% | 0.79 | 0.0204 | -0.052 | 65 | 1.55 | 1.85 | 1 | 5 | 57.9% | -0.21 | 0.0206 | -0.054 | ||
| 10.20 | 10.80 | 58.5% | 0.77 | 0.0219 | -0.055 | 66 | 1.79 | 2.09 | 3 | 57.4% | -0.23 | 0.0221 | -0.056 | |||
| 9.25 | 10.10 | 57.1% | 0.75 | 0.0233 | -0.058 | 67 | 2.05 | 2.43 | 57.4% | -0.25 | 0.0235 | -0.059 | ||||
| 8.70 | 9.40 | 57.4% | 0.72 | 0.0246 | -0.061 | 68 | 2.35 | 2.75 | 15 | 57.2% | -0.28 | 0.0248 | -0.062 | |||
| 8.05 | 8.70 | 57.0% | 0.70 | 0.0259 | -0.063 | 69 | 2.67 | 3.05 | 2 | 56.7% | -0.31 | 0.0261 | -0.064 | |||
| 7.30 | 8.05 | 8 | 16 | 56.0% | 0.67 | 0.0270 | -0.065 | 70 | 3.00 | 3.40 | 5 | 56.2% | -0.33 | 0.0273 | -0.066 | |
| 6.80 | 7.45 | 56.3% | 0.64 | 0.0280 | -0.067 | 71 | 3.40 | 3.80 | 56.0% | -0.36 | 0.0283 | -0.068 | ||||
| 6.25 | 6.85 | 56.1% | 0.61 | 0.0289 | -0.068 | 72 | 3.80 | 4.35 | 2 | 1 | 56.4% | -0.39 | 0.0292 | -0.069 | ||
| 5.80 | 6.30 | 56.4% | 0.58 | 0.0296 | -0.069 | 73 | 4.25 | 4.80 | 2 | 56.1% | -0.42 | 0.0299 | -0.070 | |||
| 5.20 | 5.80 | 12 | 16 | 55.8% | 0.55 | 0.0301 | -0.070 | 74 | 4.70 | 5.25 | 55.5% | -0.45 | 0.0304 | -0.071 | ||
| 4.75 | 5.30 | 1 | 55.6% | 0.52 | 0.0304 | -0.070 | 75 | 5.20 | 5.70 | 3 | 1 | 54.8% | -0.48 | 0.0308 | -0.071 | |
| 4.00 | 4.85 | 56.0% | 0.49 | 0.0305 | -0.070 | 76 | 5.75 | 6.40 | 55.5% | -0.51 | 0.0309 | -0.071 | ||||
| 3.80 | 4.40 | 151 | 54.7% | 0.46 | 0.0304 | -0.070 | 77 | 6.35 | 7.05 | 55.8% | -0.54 | 0.0309 | -0.070 | |||
| 3.55 | 4.00 | 50 | 55.3% | 0.43 | 0.0302 | -0.069 | 78 | 6.95 | 7.60 | 55.3% | -0.57 | 0.0307 | -0.070 | |||
| 3.20 | 3.65 | 3 | 4 | 55.3% | 0.40 | 0.0298 | -0.068 | 79 | 7.55 | 8.20 | 54.7% | -0.60 | 0.0303 | -0.068 | ||
| 2.90 | 3.30 | 4 | 1 | 55.2% | 0.38 | 0.0292 | -0.066 | 80 | 8.20 | 9.05 | 53.8% | -0.63 | 0.0298 | -0.067 | ||
| 2.51 | 2.98 | 54.6% | 0.35 | 0.0286 | -0.065 | 81 | 8.90 | 9.75 | 53.7% | -0.66 | 0.0291 | -0.065 | ||||
| 2.29 | 2.69 | 54.8% | 0.32 | 0.0277 | -0.063 | 82 | 9.60 | 10.50 | 55.4% | -0.68 | 0.0283 | -0.063 | ||||
| 2.06 | 2.43 | 1 | 54.9% | 0.30 | 0.0268 | -0.060 | 83 | 10.35 | 11.05 | 54.2% | -0.71 | 0.0274 | -0.061 | |||
| 1.84 | 2.20 | 54.9% | 0.28 | 0.0258 | -0.058 | 84 | 11.10 | 11.85 | 54.2% | -0.73 | 0.0264 | -0.059 | ||||
| 1.69 | 1.98 | 7 | 8 | 55.3% | 0.25 | 0.0247 | -0.056 | 85 | 11.90 | 12.65 | 54.2% | -0.76 | 0.0254 | -0.056 | ||
| 1.49 | 1.79 | 2 | 55.2% | 0.23 | 0.0236 | -0.053 | 86 | 12.70 | 13.45 | 54.0% | -0.78 | 0.0243 | -0.054 | |||
| 0.9100 | 1.18 | 5 | 4 | 55.4% | 0.16 | 0.0189 | -0.043 | 90 | 16.10 | 16.90 | 53.8% | -0.85 | 0.0197 | -0.043 | ||
| 0.5200 | 0.7100 | 15 | 56.5% | 0.10 | 0.0134 | -0.030 | 95 | 20.70 | 21.70 | 56.8% | -0.92 | 0.0143 | -0.030 | |||
दिखाए गए स्ट्राइक: अंडरलाइंग मूल्य के ±50% के भीतर। Intrinsic value = max(0, मूल्य − strike) calls के लिए, max(0, strike − मूल्य) puts के लिए; extrinsic = option मूल्य − intrinsic। एक्सचेंज फ़ीड द्वारा गणना किए गए Greeks और IV।
Volatility smile — Oct 09, 2026
Volatility पेज →इस expiration के लिए प्रति strike implied volatility। आउट-ऑफ-द-मनी puts आमतौर पर calls से अधिक IV पर प्राइस होते हैं — यही skew है।
callsputs