CVNA 期权链 Carvana Co.
Cboe delayed options data · 截至 06:35 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 ±22.4% (45.62–71.92) · ATM IV 69.8% · P/C 未平仓量 1.64
| 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 | |
| 27.95 | 30.45 | 90 | 96.2% | 0.98 | 0.0022 | -0.004 | 30 | 0.0800 | 0.3300 | 10 | 2,792 | 91.8% | -0.02 | 0.0022 | -0.008 | |
| 27.20 | 29.00 | 24 | 83.9% | 0.98 | 0.0025 | -0.005 | 31 | 0.1000 | 0.3600 | 8 | 753 | 89.7% | -0.02 | 0.0026 | -0.009 | |
| 26.25 | 28.30 | 30 | 91.8% | 0.97 | 0.0030 | -0.007 | 32 | 0.1300 | 0.4000 | 2 | 465 | 88.1% | -0.03 | 0.0030 | -0.010 | |
| 25.20 | 27.35 | 1,315 | 87.4% | 0.97 | 0.0034 | -0.008 | 33 | 0.1700 | 0.4500 | 20 | 400 | 86.9% | -0.03 | 0.0034 | -0.011 | |
| 24.35 | 26.40 | 95 | 88.1% | 0.96 | 0.0040 | -0.010 | 34 | 0.2100 | 0.4600 | 2 | 1,546 | 84.4% | -0.04 | 0.0040 | -0.013 | |
| 23.40 | 25.15 | 55 | 78.9% | 0.96 | 0.0045 | -0.011 | 35 | 0.2900 | 0.4000 | 926 | 81.1% | -0.04 | 0.0046 | -0.014 | ||
| 22.40 | 24.55 | 166 | 83.9% | 0.95 | 0.0052 | -0.013 | 36 | 0.3300 | 0.5600 | 634 | 81.9% | -0.05 | 0.0052 | -0.016 | ||
| 21.55 | 23.65 | 60 | 84.3% | 0.94 | 0.0058 | -0.015 | 37 | 0.4000 | 0.5900 | 30 | 533 | 80.1% | -0.06 | 0.0059 | -0.018 | |
| 20.55 | 22.70 | 1,233 | 81.0% | 0.94 | 0.0066 | -0.017 | 38 | 0.4900 | 0.6500 | 25 | 505 | 79.0% | -0.06 | 0.0066 | -0.020 | |
| 20.35 | 21.40 | 187 | 84.3% | 0.93 | 0.0074 | -0.019 | 39 | 0.5900 | 0.7900 | 3,860 | 79.0% | -0.07 | 0.0074 | -0.022 | ||
| 18.95 | 20.30 | 1 | 308 | 72.9% | 0.92 | 0.0082 | -0.021 | 40 | 0.7000 | 0.8900 | 6 | 1,979 | 78.2% | -0.08 | 0.0082 | -0.024 |
| 17.60 | 18.55 | 670 | 76.8% | 0.89 | 0.0100 | -0.026 | 42 | 0.9600 | 1.13 | 925 | 76.6% | -0.11 | 0.0100 | -0.028 | ||
| 16.15 | 17.75 | 106 | 85.6% | 0.87 | 0.0118 | -0.030 | 44 | 1.28 | 1.51 | 910 | 76.0% | -0.13 | 0.0119 | -0.033 | ||
| 15.15 | 16.70 | 62 | 80.7% | 0.85 | 0.0128 | -0.033 | 45 | 1.47 | 1.73 | 1 | 2,595 | 75.7% | -0.15 | 0.0129 | -0.035 | |
| 14.55 | 15.25 | 20 | 1,357 | 75.8% | 0.84 | 0.0138 | -0.035 | 46 | 1.68 | 1.91 | 1 | 767 | 74.9% | -0.17 | 0.0139 | -0.037 |
| 12.70 | 13.85 | 545 | 73.0% | 0.80 | 0.0158 | -0.039 | 48 | 2.13 | 2.36 | 72 | 1,822 | 73.5% | -0.20 | 0.0159 | -0.041 | |
| 11.55 | 12.30 | 433 | 73.2% | 0.76 | 0.0177 | -0.043 | 50 | 2.68 | 2.91 | 519 | 4,992 | 72.5% | -0.24 | 0.0178 | -0.045 | |
| 10.00 | 11.15 | 52 | 72.1% | 0.72 | 0.0195 | -0.047 | 52 | 3.30 | 3.55 | 46 | 1,390 | 71.4% | -0.28 | 0.0196 | -0.048 | |
| 9.10 | 9.65 | 309 | 71.8% | 0.68 | 0.0211 | -0.050 | 54 | 4.05 | 4.30 | 36 | 1,963 | 70.6% | -0.32 | 0.0213 | -0.051 | |
| 8.60 | 9.05 | 279 | 71.8% | 0.65 | 0.0217 | -0.051 | 55 | 4.45 | 4.75 | 43 | 1,890 | 70.4% | -0.35 | 0.0220 | -0.052 | |
| 8.05 | 8.50 | 149 | 71.5% | 0.63 | 0.0224 | -0.052 | 56 | 5.00 | 5.20 | 22 | 2,356 | 70.8% | -0.37 | 0.0226 | -0.053 | |
| 6.95 | 7.40 | 10 | 271 | 70.2% | 0.58 | 0.0234 | -0.053 | 58 | 5.80 | 6.15 | 44 | 1,098 | 69.3% | -0.42 | 0.0236 | -0.054 |
| 6.05 | 6.45 | 104 | 3,229 | 69.8% | 0.54 | 0.0240 | -0.054 | 60 | 6.85 | 7.20 | 124 | 2,443 | 68.8% | -0.47 | 0.0243 | -0.054 |
| 5.15 | 5.60 | 36 | 344 | 69.0% | 0.49 | 0.0243 | -0.054 | 62 | 7.95 | 8.35 | 588 | 68.0% | -0.51 | 0.0247 | -0.054 | |
| 4.40 | 4.85 | 7 | 751 | 68.5% | 0.44 | 0.0243 | -0.053 | 64 | 9.15 | 9.75 | 3 | 965 | 68.2% | -0.56 | 0.0247 | -0.053 |
| 4.10 | 4.45 | 133 | 68.3% | 0.42 | 0.0241 | -0.052 | 65 | 9.80 | 10.25 | 4 | 647 | 67.1% | -0.59 | 0.0246 | -0.052 | |
| 3.75 | 4.15 | 608 | 68.0% | 0.40 | 0.0239 | -0.051 | 66 | 10.50 | 10.95 | 487 | 67.1% | -0.61 | 0.0244 | -0.051 | ||
| 3.10 | 3.55 | 12 | 897 | 67.2% | 0.36 | 0.0232 | -0.049 | 68 | 11.90 | 12.35 | 3,022 | 66.6% | -0.65 | 0.0238 | -0.049 | |
| 2.64 | 2.96 | 8 | 1,073 | 66.7% | 0.32 | 0.0223 | -0.046 | 70 | 12.80 | 13.85 | 14 | 1,821 | 62.6% | -0.69 | 0.0229 | -0.046 |
| 2.22 | 2.49 | 93 | 1,025 | 66.3% | 0.28 | 0.0212 | -0.044 | 72 | 14.25 | 15.60 | 1,948 | 62.5% | -0.73 | 0.0218 | -0.043 | |
| 1.83 | 2.08 | 94 | 942 | 65.8% | 0.24 | 0.0198 | -0.040 | 74 | 16.40 | 17.20 | 3 | 192 | 65.5% | -0.77 | 0.0206 | -0.040 |
| 1.68 | 1.93 | 63 | 532 | 65.9% | 0.23 | 0.0192 | -0.039 | 75 | 17.25 | 18.40 | 38 | 68.0% | -0.78 | 0.0200 | -0.038 | |
| 1.58 | 1.74 | 39 | 1,738 | 65.9% | 0.21 | 0.0184 | -0.037 | 76 | 17.90 | 18.90 | 581 | 63.9% | -0.80 | 0.0193 | -0.037 | |
| 1.24 | 1.42 | 46 | 1,722 | 64.8% | 0.18 | 0.0170 | -0.034 | 78 | 19.85 | 20.70 | 35 | 428 | 65.9% | -0.83 | 0.0179 | -0.033 |
| 1.02 | 1.25 | 6,913 | 65.2% | 0.16 | 0.0155 | -0.030 | 80 | 21.90 | 22.55 | 35 | 1,678 | 68.8% | -0.86 | 0.0165 | -0.030 | |
| 0.8300 | 0.9900 | 3,018 | 64.5% | 0.13 | 0.0140 | -0.027 | 82 | 23.45 | 24.35 | 408 | 66.2% | -0.88 | 0.0152 | -0.027 | ||
| 0.6500 | 0.9000 | 1,054 | 64.9% | 0.11 | 0.0126 | -0.024 | 84 | 25.10 | 26.25 | 318 | 64.2% | -0.90 | 0.0137 | -0.024 | ||
| 0.5700 | 0.8300 | 438 | 64.7% | 0.11 | 0.0119 | -0.023 | 85 | 25.40 | 27.50 | 10 | 58.8% | -0.91 | 0.0131 | -0.022 | ||
| 0.5600 | 0.7500 | 327 | 65.1% | 0.10 | 0.0112 | -0.021 | 86 | 26.60 | 28.60 | 60 | 65.2% | -0.92 | 0.0125 | -0.021 | ||
| 0.4300 | 0.6000 | 1 | 351 | 64.3% | 0.08 | 0.0099 | -0.019 | 88 | 28.55 | 30.85 | 403 | 71.0% | -0.94 | 0.0112 | -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。