CVNA 期权链 Carvana Co.
Cboe delayed options data · 截至 00:35 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 ±5.6% (55.48–62.05) · ATM IV 65.6% · P/C 未平仓量 0.69
| 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 | |
| 17.80 | 20.20 | 2 | 234.7% | 1.00 | 0.0005 | 0.000 | 40 | 0 | 0.0500 | 3 | 869 | 131.1% | -0.00 | 0.0005 | -0.002 | |
| 12.85 | 14.25 | 2 | 6 | 0.99 | 0.0025 | -0.007 | 45 | 0.0200 | 0.1100 | 360 | 455 | 129.3% | -0.01 | 0.0026 | -0.008 | |
| 11.90 | 13.35 | 2 | 0.99 | 0.0036 | -0.010 | 46 | 0 | 2.14 | 234.0% | -0.01 | 0.0036 | -0.011 | ||||
| 10.90 | 12.75 | 124.3% | 0.99 | 0.0050 | -0.014 | 47 | 0 | 0.3000 | 129.4% | -0.01 | 0.0050 | -0.015 | ||||
| 9.85 | 11.65 | 3 | 96.6% | 0.98 | 0.0071 | -0.020 | 48 | 0 | 0.5400 | 517 | 21 | 136.1% | -0.02 | 0.0071 | -0.021 | |
| 9.35 | 11.25 | 3 | 104.7% | 0.98 | 0.0084 | -0.024 | 48.5 | 0 | 0.3000 | 59 | 28 | 93.4% | -0.02 | 0.0084 | -0.025 | |
| 8.85 | 11.20 | 1 | 130.7% | 0.98 | 0.0100 | -0.028 | 49 | 0 | 0.3400 | 34 | 112.3% | -0.02 | 0.0100 | -0.029 | ||
| 8.45 | 10.20 | 1 | 30 | 99.7% | 0.97 | 0.0118 | -0.033 | 49.5 | 0.0100 | 0.2900 | 20 | 126 | 84.8% | -0.03 | 0.0118 | -0.034 |
| 7.90 | 9.60 | 1 | 434 | 79.2% | 0.97 | 0.0140 | -0.038 | 50 | 0.0500 | 0.0800 | 52 | 1,547 | 84.3% | -0.03 | 0.0140 | -0.039 |
| 6.90 | 9.10 | 1 | 105.8% | 0.95 | 0.0194 | -0.052 | 51 | 0.0400 | 0.1700 | 20 | 42 | 82.9% | -0.05 | 0.0194 | -0.053 | |
| 5.95 | 7.60 | 46 | 67.5% | 0.93 | 0.0266 | -0.070 | 52 | 0.1000 | 0.1600 | 143 | 997 | 76.4% | -0.07 | 0.0266 | -0.071 | |
| 5.05 | 6.65 | 81 | 69.0% | 0.91 | 0.0358 | -0.092 | 53 | 0.1000 | 0.2400 | 48 | 888 | 72.0% | -0.10 | 0.0359 | -0.093 | |
| 4.50 | 5.65 | 100 | 78.0% | 0.87 | 0.0471 | -0.118 | 54 | 0.1900 | 0.3500 | 112 | 1,745 | 70.6% | -0.13 | 0.0472 | -0.119 | |
| 3.85 | 4.50 | 71 | 135 | 72.4% | 0.82 | 0.0600 | -0.147 | 55 | 0.3700 | 0.5200 | 958 | 969 | 68.9% | -0.18 | 0.0602 | -0.148 |
| 3.25 | 3.55 | 16 | 27 | 71.5% | 0.75 | 0.0734 | -0.176 | 56 | 0.5100 | 0.7200 | 307 | 779 | 67.6% | -0.25 | 0.0736 | -0.177 |
| 2.56 | 2.87 | 31 | 256 | 71.4% | 0.67 | 0.0854 | -0.200 | 57 | 0.8000 | 1.01 | 151 | 903 | 66.8% | -0.33 | 0.0858 | -0.201 |
| 1.94 | 2.20 | 176 | 320 | 69.2% | 0.58 | 0.0939 | -0.215 | 58 | 1.23 | 1.37 | 262 | 1,154 | 66.9% | -0.42 | 0.0944 | -0.216 |
| 1.47 | 1.60 | 529 | 894 | 66.4% | 0.49 | 0.0970 | -0.217 | 59 | 1.64 | 1.86 | 108 | 649 | 64.8% | -0.52 | 0.0975 | -0.218 |
| 1.04 | 1.21 | 539 | 885 | 68.1% | 0.39 | 0.0940 | -0.206 | 60 | 2.24 | 2.48 | 172 | 2,049 | 65.6% | -0.61 | 0.0946 | -0.208 |
| 0.7200 | 0.8400 | 174 | 2,568 | 67.2% | 0.30 | 0.0857 | -0.185 | 61 | 2.92 | 3.10 | 124 | 1,077 | 64.0% | -0.70 | 0.0862 | -0.185 |
| 0.4800 | 0.6400 | 590 | 850 | 68.5% | 0.23 | 0.0738 | -0.156 | 62 | 3.50 | 3.90 | 5 | 276 | 59.6% | -0.77 | 0.0742 | -0.157 |
| 0.2900 | 0.4500 | 566 | 1,784 | 68.0% | 0.17 | 0.0606 | -0.126 | 63 | 4.30 | 4.75 | 57 | 406 | 57.6% | -0.84 | 0.0610 | -0.127 |
| 0.1900 | 0.3000 | 363 | 3,685 | 68.4% | 0.12 | 0.0479 | -0.098 | 64 | 5.05 | 5.75 | 24 | 718 | 53.1% | -0.88 | 0.0481 | -0.098 |
| 0.1300 | 0.1900 | 626 | 1,236 | 68.9% | 0.09 | 0.0367 | -0.074 | 65 | 6.00 | 6.60 | 60 | 139 | -0.92 | 0.0369 | -0.074 | |
| 0.0600 | 0.1300 | 391 | 793 | 68.3% | 0.06 | 0.0275 | -0.055 | 66 | 6.70 | 7.70 | 42 | 82 | -0.94 | 0.0277 | -0.054 | |
| 0.0100 | 0.3000 | 209 | 286 | 67.9% | 0.04 | 0.0202 | -0.040 | 67 | 7.60 | 8.80 | 17 | 590 | -0.96 | 0.0206 | -0.039 | |
| 0 | 0.0900 | 16 | 2,142 | 71.6% | 0.03 | 0.0147 | -0.029 | 68 | 8.65 | 10.20 | 1 | 89 | 84.8% | -0.98 | 0.0153 | -0.027 |
| 0 | 0.0500 | 14 | 213 | 71.0% | 0.02 | 0.0106 | -0.020 | 69 | 9.55 | 11.20 | 1 | 53 | 81.4% | -0.98 | 0.0111 | -0.019 |
| 0.0100 | 0.2400 | 137 | 482 | 74.1% | 0.01 | 0.0077 | -0.015 | 70 | 10.70 | 12.20 | 5 | 50 | 101.8% | -0.99 | 0.0076 | -0.014 |
| 0 | 0.4400 | 104 | 551 | 118.6% | 0.01 | 0.0055 | -0.010 | 71 | 11.05 | 13.20 | 16 | -0.99 | 0.0050 | -0.011 | ||
| 0 | 0.6200 | 15 | 418 | 135.3% | 0.01 | 0.0040 | -0.007 | 72 | 12.20 | 14.70 | 120 | 172 | 114.4% | -1.00 | 0.0030 | -0.009 |
| 0 | 1.01 | 153 | 160.4% | 0.00 | 0.0028 | -0.005 | 73 | 13.00 | 15.20 | 3 | -1.00 | 0.0017 | -0.008 | |||
| 0.0100 | 0.2900 | 449 | 518 | 106.3% | 0.00 | 0.0020 | -0.004 | 74 | 14.00 | 16.20 | -1.00 | 0.0009 | -0.008 | |||
| 0.0100 | 0.0900 | 36 | 321 | 103.8% | 0.00 | 0.0015 | -0.003 | 75 | 15.80 | 17.00 | 130 | 121 | 121.7% | -1.00 | 0.0004 | -0.008 |
| 0 | 2.13 | 153 | 223.3% | 0.00 | 0.0011 | -0.002 | 76 | 16.50 | 18.40 | 137.8% | -1.00 | 0.0002 | -0.008 | |||
| 0 | 1.00 | 603 | 187.0% | 0.00 | 0.0008 | -0.001 | 77 | 17.00 | 19.55 | -1.00 | 0.0001 | -0.007 | ||||
| 0 | 2.13 | 450 | 237.7% | 0.00 | 0.0006 | -0.001 | 78 | 18.00 | 20.55 | -1.00 | 0.0000 | -0.007 | ||||
| 0 | 0.1000 | 1,177 | 130.9% | 0.00 | 0.0004 | -0.001 | 79 | 19.00 | 21.55 | -1.00 | 0.0000 | -0.007 | ||||
| 0 | 2.13 | 196 | 251.5% | 0.00 | 0.0003 | -0.001 | 80 | 20.50 | 22.40 | 127.4% | -1.00 | 0.0000 | -0.007 | |||
| 0 | 1.81 | 81 | 246.4% | 0.00 | 0.0002 | -0.000 | 81 | 21.70 | 23.20 | 164.5% | -1.00 | 0.0000 | -0.007 | |||
| 0 | 2.00 | 139 | 259.9% | 0.00 | 0.0002 | -0.000 | 82 | 22.50 | 24.40 | 136.0% | -1.00 | 0.0000 | -0.007 | |||
| 0 | 2.13 | 56 | 271.0% | 0.00 | 0.0001 | -0.000 | 83 | 23.35 | 25.40 | -1.00 | 0.0000 | -0.007 | ||||
| 0 | 1.02 | 1,314 | 230.0% | 0.00 | 0.0001 | -0.000 | 84 | 24.45 | 26.20 | -1.00 | 0.0000 | -0.007 | ||||
| 0 | 0.3900 | 16 | 667 | 194.2% | 0.00 | 0.0001 | -0.000 | 85 | 25.65 | 27.20 | 178.1% | -1.00 | 0.0000 | -0.007 | ||
| 0 | 0.2200 | 10 | 76 | 181.1% | 0.00 | 0.0000 | -0.000 | 86 | 26.55 | 28.20 | 166.5% | -1.00 | 0.0000 | -0.007 | ||
| 0 | 0.4100 | 16 | 112 | 205.7% | 0.00 | 0.0000 | -0.000 | 87 | 27.55 | 29.20 | 170.7% | -1.00 | 0.0000 | -0.007 | ||
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。