CVNA option chain Carvana Co.
Cboe delayed options data · के अनुसार 15:36 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 ±19.7% (47.42–70.62) · ATM IV 75.5% · P/C ओपन इंटरेस्ट 3.33
| 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 | |
| 19.00 | 21.15 | 101.9% | 0.94 | 0.0074 | -0.024 | 40 | 0.2400 | 0.7900 | 1 | 61 | 86.6% | -0.06 | 0.0074 | -0.026 | ||
| 14.65 | 15.65 | 79.3% | 0.87 | 0.0129 | -0.040 | 45 | 1.00 | 1.38 | 1 | 90 | 84.4% | -0.13 | 0.0129 | -0.042 | ||
| 14.05 | 15.60 | 90.2% | 0.86 | 0.0141 | -0.044 | 46 | 0.9300 | 1.80 | 1 | 83.7% | -0.14 | 0.0141 | -0.045 | |||
| 12.30 | 14.80 | 79.2% | 0.84 | 0.0153 | -0.047 | 47 | 1.07 | 1.90 | 81.4% | -0.16 | 0.0154 | -0.048 | ||||
| 11.10 | 14.30 | 77.3% | 0.82 | 0.0166 | -0.050 | 48 | 1.06 | 2.06 | 1 | 78.0% | -0.18 | 0.0167 | -0.051 | |||
| 10.75 | 13.05 | 76.2% | 0.80 | 0.0178 | -0.053 | 49 | 1.62 | 2.28 | 6 | 80.6% | -0.20 | 0.0179 | -0.055 | |||
| 10.90 | 11.80 | 79.3% | 0.78 | 0.0191 | -0.057 | 50 | 1.97 | 2.46 | 46 | 80.1% | -0.22 | 0.0192 | -0.058 | |||
| 9.50 | 11.10 | 73.0% | 0.76 | 0.0203 | -0.060 | 51 | 2.17 | 2.95 | 192 | 80.6% | -0.24 | 0.0204 | -0.061 | |||
| 9.45 | 10.25 | 76.7% | 0.74 | 0.0214 | -0.062 | 52 | 2.54 | 3.25 | 80.4% | -0.26 | 0.0215 | -0.063 | ||||
| 8.85 | 9.55 | 76.4% | 0.71 | 0.0225 | -0.065 | 53 | 2.82 | 3.25 | 2 | 8 | 76.9% | -0.29 | 0.0226 | -0.066 | ||
| 7.60 | 8.95 | 1 | 71.8% | 0.69 | 0.0235 | -0.067 | 54 | 3.15 | 3.80 | 11 | 77.6% | -0.31 | 0.0236 | -0.068 | ||
| 7.15 | 8.25 | 1 | 72.0% | 0.66 | 0.0244 | -0.069 | 55 | 3.65 | 4.05 | 4 | 19 | 77.0% | -0.34 | 0.0245 | -0.070 | |
| 7.00 | 7.75 | 3 | 75.2% | 0.64 | 0.0252 | -0.071 | 56 | 4.00 | 4.45 | 11 | 6 | 76.0% | -0.36 | 0.0254 | -0.071 | |
| 5.90 | 7.20 | 2 | 71.2% | 0.61 | 0.0259 | -0.072 | 57 | 4.50 | 4.90 | 15 | 63 | 76.0% | -0.39 | 0.0261 | -0.072 | |
| 6.10 | 6.60 | 2 | 75.2% | 0.58 | 0.0265 | -0.073 | 58 | 4.95 | 5.45 | 13 | 12 | 76.0% | -0.42 | 0.0266 | -0.073 | |
| 5.65 | 6.10 | 12 | 75.1% | 0.56 | 0.0269 | -0.073 | 59 | 5.45 | 6.00 | 19 | 76.0% | -0.44 | 0.0271 | -0.074 | ||
| 5.20 | 5.70 | 33 | 75.3% | 0.53 | 0.0273 | -0.074 | 60 | 5.95 | 6.55 | 17 | 75.6% | -0.47 | 0.0274 | -0.074 | ||
| 4.65 | 5.30 | 2 | 74.5% | 0.50 | 0.0274 | -0.074 | 61 | 6.35 | 7.50 | 21 | 76.8% | -0.50 | 0.0276 | -0.074 | ||
| 4.15 | 4.75 | 4 | 72.8% | 0.47 | 0.0275 | -0.073 | 62 | 7.05 | 7.60 | 3 | 74.1% | -0.53 | 0.0277 | -0.073 | ||
| 3.55 | 4.70 | 2 | 73.3% | 0.45 | 0.0274 | -0.072 | 63 | 7.40 | 8.60 | 3 | 74.6% | -0.55 | 0.0277 | -0.073 | ||
| 3.35 | 4.10 | 10 | 72.5% | 0.42 | 0.0272 | -0.071 | 64 | 7.65 | 9.40 | 8 | 72.9% | -0.58 | 0.0275 | -0.071 | ||
| 3.00 | 3.70 | 10 | 71.7% | 0.40 | 0.0269 | -0.070 | 65 | 8.85 | 10.15 | 6 | 76.8% | -0.60 | 0.0272 | -0.070 | ||
| 2.75 | 3.40 | 71.9% | 0.37 | 0.0265 | -0.068 | 66 | 9.45 | 10.55 | 1 | 74.1% | -0.63 | 0.0268 | -0.069 | |||
| 2.62 | 2.99 | 1 | 1 | 71.9% | 0.35 | 0.0260 | -0.067 | 67 | 9.75 | 11.55 | 73.0% | -0.65 | 0.0263 | -0.067 | ||
| 2.13 | 2.96 | 4 | 71.8% | 0.32 | 0.0254 | -0.065 | 68 | 10.50 | 12.00 | 1 | 70.9% | -0.68 | 0.0257 | -0.065 | ||
| 1.95 | 3.25 | 5 | 76.0% | 0.30 | 0.0247 | -0.062 | 69 | 11.80 | 12.75 | 74.7% | -0.70 | 0.0250 | -0.062 | |||
| 1.50 | 2.29 | 4 | 68.5% | 0.28 | 0.0239 | -0.060 | 70 | 12.25 | 14.20 | 5 | 77.3% | -0.72 | 0.0243 | -0.060 | ||
| 1.46 | 2.36 | 1 | 71.8% | 0.26 | 0.0231 | -0.058 | 71 | 12.70 | 14.95 | 74.2% | -0.74 | 0.0235 | -0.058 | |||
| 1.35 | 2.49 | 2 | 74.9% | 0.24 | 0.0222 | -0.055 | 72 | 13.65 | 15.85 | 76.0% | -0.76 | 0.0226 | -0.055 | |||
| 1.25 | 2.02 | 7 | 72.9% | 0.22 | 0.0213 | -0.053 | 73 | 14.55 | 16.75 | 77.3% | -0.78 | 0.0217 | -0.052 | |||
| 1.12 | 1.50 | 1 | 69.8% | 0.21 | 0.0204 | -0.050 | 74 | 15.00 | 18.05 | 78.0% | -0.80 | 0.0208 | -0.050 | |||
| 0.9700 | 1.74 | 35 | 73.2% | 0.19 | 0.0194 | -0.048 | 75 | 16.10 | 18.95 | 80.7% | -0.82 | 0.0199 | -0.047 | |||
| 0.5300 | 1.27 | 2 | 75.2% | 0.12 | 0.0146 | -0.035 | 80 | 20.90 | 23.55 | 87.5% | -0.88 | 0.0152 | -0.034 | |||
| 0.1000 | 0.8000 | 72.0% | 0.08 | 0.0104 | -0.024 | 85 | 25.20 | 28.30 | 87.7% | -0.93 | 0.0111 | -0.024 | ||||
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।
वोलैटिलिटी स्माइल — Nov 27, 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