CVNA オプションチェーン Carvana Co.
Cboe delayed options data · 基準日時： 18:35 UTC
各行は1つのストライク価格を表します。左半分はコール、右半分はプットです。ビッド／アスクは現在の買い手と売り手の提示値、出来高はこのセッションで取引された枚数、オープン・インタレストは未決済建玉です。ハイライトされた行は現在の株価に最も近いストライクです。
この限月が織り込む変動幅はおよそ ±22.6% (44.95–71.19) · ATM IV 70.0% · P/C オープンインタレスト 1.64
| コール | ストライク | プット | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 買値 | 質問する | 出来高 | 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 | 買値 | 質問する | 出来高 | OI | IV | Δ | Γ | Θ | |
| 28.05 | 30.20 | 90 | 119.7% | 0.98 | 0.0024 | -0.005 | 30 | 0.1100 | 0.2100 | 10 | 2,792 | 86.9% | -0.02 | 0.0024 | -0.009 | |
| 27.10 | 29.00 | 24 | 111.5% | 0.98 | 0.0028 | -0.006 | 31 | 0.1400 | 0.3700 | 6 | 753 | 90.3% | -0.03 | 0.0028 | -0.010 | |
| 26.15 | 28.30 | 30 | 113.0% | 0.97 | 0.0033 | -0.008 | 32 | 0.1900 | 0.3500 | 2 | 465 | 87.4% | -0.03 | 0.0033 | -0.011 | |
| 25.20 | 27.35 | 1,315 | 109.7% | 0.97 | 0.0038 | -0.009 | 33 | 0.2100 | 0.4600 | 14 | 400 | 87.2% | -0.03 | 0.0038 | -0.013 | |
| 24.25 | 26.40 | 95 | 106.3% | 0.96 | 0.0043 | -0.011 | 34 | 0.2100 | 0.4600 | 2 | 1,546 | 83.3% | -0.04 | 0.0043 | -0.014 | |
| 23.30 | 25.15 | 55 | 98.4% | 0.95 | 0.0049 | -0.013 | 35 | 0.3300 | 0.4500 | 926 | 82.1% | -0.05 | 0.0049 | -0.016 | ||
| 22.40 | 24.55 | 166 | 101.2% | 0.95 | 0.0056 | -0.015 | 36 | 0.3900 | 0.5400 | 634 | 81.5% | -0.05 | 0.0056 | -0.018 | ||
| 21.45 | 23.65 | 60 | 98.5% | 0.94 | 0.0063 | -0.017 | 37 | 0.5100 | 0.6300 | 30 | 533 | 81.6% | -0.06 | 0.0063 | -0.019 | |
| 20.55 | 22.70 | 1,233 | 95.7% | 0.93 | 0.0070 | -0.018 | 38 | 0.6000 | 0.7100 | 505 | 80.5% | -0.07 | 0.0070 | -0.021 | ||
| 19.90 | 21.20 | 187 | 89.3% | 0.92 | 0.0078 | -0.021 | 39 | 0.6800 | 0.8300 | 3,860 | 79.6% | -0.08 | 0.0079 | -0.023 | ||
| 18.95 | 20.55 | 1 | 308 | 89.5% | 0.91 | 0.0087 | -0.023 | 40 | 0.8000 | 0.9700 | 6 | 1,979 | 79.2% | -0.09 | 0.0087 | -0.025 |
| 17.25 | 18.10 | 670 | 79.1% | 0.89 | 0.0105 | -0.027 | 42 | 1.06 | 1.27 | 925 | 77.9% | -0.11 | 0.0105 | -0.029 | ||
| 15.70 | 16.20 | 106 | 76.1% | 0.86 | 0.0124 | -0.032 | 44 | 1.38 | 1.66 | 910 | 76.8% | -0.14 | 0.0125 | -0.034 | ||
| 14.75 | 15.60 | 62 | 75.9% | 0.84 | 0.0134 | -0.034 | 45 | 1.62 | 1.80 | 1 | 2,595 | 76.1% | -0.16 | 0.0135 | -0.036 | |
| 14.20 | 14.90 | 20 | 1,357 | 77.8% | 0.83 | 0.0144 | -0.036 | 46 | 1.79 | 2.02 | 1 | 767 | 75.1% | -0.17 | 0.0145 | -0.038 |
| 12.65 | 13.40 | 545 | 75.9% | 0.79 | 0.0164 | -0.040 | 48 | 2.36 | 2.48 | 22 | 1,822 | 74.3% | -0.21 | 0.0165 | -0.042 | |
| 11.30 | 11.70 | 433 | 73.2% | 0.75 | 0.0182 | -0.044 | 50 | 2.90 | 3.10 | 519 | 4,992 | 73.3% | -0.25 | 0.0184 | -0.046 | |
| 9.95 | 10.25 | 52 | 71.2% | 0.71 | 0.0200 | -0.048 | 52 | 3.60 | 3.80 | 46 | 1,390 | 72.7% | -0.29 | 0.0202 | -0.049 | |
| 8.70 | 9.20 | 309 | 71.2% | 0.67 | 0.0215 | -0.050 | 54 | 4.40 | 4.55 | 32 | 1,963 | 71.8% | -0.34 | 0.0217 | -0.051 | |
| 8.20 | 8.60 | 279 | 71.1% | 0.64 | 0.0222 | -0.051 | 55 | 4.65 | 4.95 | 41 | 1,890 | 70.3% | -0.36 | 0.0224 | -0.052 | |
| 7.65 | 7.95 | 149 | 70.1% | 0.62 | 0.0227 | -0.052 | 56 | 5.30 | 5.45 | 21 | 2,356 | 71.4% | -0.38 | 0.0230 | -0.053 | |
| 6.65 | 7.05 | 10 | 271 | 70.2% | 0.57 | 0.0236 | -0.053 | 58 | 6.10 | 6.45 | 38 | 1,098 | 69.8% | -0.43 | 0.0240 | -0.054 |
| 5.70 | 6.00 | 101 | 3,229 | 68.7% | 0.52 | 0.0242 | -0.054 | 60 | 7.15 | 7.50 | 124 | 2,443 | 69.0% | -0.48 | 0.0246 | -0.054 |
| 4.85 | 5.20 | 344 | 68.1% | 0.48 | 0.0244 | -0.053 | 62 | 8.30 | 8.70 | 588 | 68.5% | -0.53 | 0.0248 | -0.054 | ||
| 4.15 | 4.55 | 7 | 751 | 68.2% | 0.43 | 0.0242 | -0.052 | 64 | 9.60 | 10.10 | 965 | 68.8% | -0.58 | 0.0247 | -0.053 | |
| 3.85 | 4.05 | 133 | 67.2% | 0.41 | 0.0240 | -0.052 | 65 | 10.25 | 10.60 | 4 | 647 | 67.6% | -0.60 | 0.0245 | -0.052 | |
| 3.50 | 3.80 | 608 | 67.2% | 0.39 | 0.0237 | -0.051 | 66 | 10.95 | 11.45 | 487 | 68.4% | -0.62 | 0.0243 | -0.051 | ||
| 2.96 | 3.25 | 5 | 897 | 66.9% | 0.35 | 0.0230 | -0.049 | 68 | 12.35 | 12.70 | 3,022 | 66.7% | -0.66 | 0.0236 | -0.049 | |
| 2.47 | 2.74 | 8 | 1,073 | 66.4% | 0.31 | 0.0220 | -0.046 | 70 | 13.60 | 14.40 | 14 | 1,821 | 65.8% | -0.70 | 0.0227 | -0.046 |
| 2.08 | 2.32 | 42 | 1,025 | 66.3% | 0.27 | 0.0208 | -0.043 | 72 | 15.45 | 15.90 | 1,948 | 66.6% | -0.74 | 0.0216 | -0.043 | |
| 1.72 | 1.94 | 94 | 942 | 65.9% | 0.24 | 0.0195 | -0.040 | 74 | 17.20 | 17.65 | 192 | 67.8% | -0.78 | 0.0203 | -0.040 | |
| 1.54 | 1.79 | 63 | 532 | 65.6% | 0.22 | 0.0188 | -0.038 | 75 | 18.00 | 18.45 | 38 | 67.1% | -0.79 | 0.0197 | -0.038 | |
| 1.38 | 1.63 | 39 | 1,738 | 65.3% | 0.21 | 0.0181 | -0.037 | 76 | 18.80 | 19.30 | 581 | 66.5% | -0.81 | 0.0190 | -0.037 | |
| 1.15 | 1.37 | 46 | 1,722 | 65.3% | 0.18 | 0.0166 | -0.034 | 78 | 20.60 | 21.05 | 35 | 428 | 66.8% | -0.84 | 0.0176 | -0.033 |
| 1.00 | 1.17 | 6,913 | 65.8% | 0.16 | 0.0152 | -0.031 | 80 | 22.40 | 22.85 | 35 | 1,678 | 66.8% | -0.86 | 0.0163 | -0.030 | |
| 0.7700 | 0.9800 | 3,018 | 65.2% | 0.13 | 0.0138 | -0.028 | 82 | 24.15 | 24.70 | 408 | 66.1% | -0.88 | 0.0150 | -0.027 | ||
| 0.6700 | 0.8300 | 1,054 | 65.7% | 0.12 | 0.0124 | -0.025 | 84 | 25.80 | 26.85 | 318 | 66.9% | -0.91 | 0.0137 | -0.024 | ||
| 0.5900 | 0.7800 | 438 | 65.7% | 0.11 | 0.0118 | -0.023 | 85 | 26.30 | 27.50 | 10 | -0.92 | 0.0131 | -0.023 | |||
| 0.5200 | 0.6400 | 327 | 64.6% | 0.10 | 0.0111 | -0.022 | 86 | 26.60 | 28.90 | 60 | -0.92 | 0.0126 | -0.022 | |||
表示中のストライク：原資産価格の±50%以内。本質的価値＝コールはmax(0, 価格－ストライク)、プットはmax(0, ストライク－価格)；時間的価値＝オプション価格－本質的価値。 取引所フィードで算出されたギリシャ指標およびIV。
ボラティリティスマイル — Dec 18, 2026
ボラティリティページ →この限月のストライク別インプライドボラティリティ。アウト・オブ・ザ・マネーのプットは通常コールよりIVが高くなります — これがスキューです。
コールプット