CVNA 期权链 Carvana Co.

到期日 Cboe delayed options data · 截至 15:33 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 ±26.5% (54.55–93.94) · ATM IV 62.0% · P/C 未平仓量 1.49

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
36.60	39.25		1,233	93.4%	0.97	0.0023	0.000	38	0.3300	0.5100	20	436	76.1%	-0.03	0.0023	-0.010
35.55	38.30		165	90.1%	0.97	0.0026	-0.001	39	0.3800	0.5700	20	3,764	75.4%	-0.04	0.0026	-0.011
34.75	37.25		316	88.5%	0.96	0.0028	-0.002	40	0.4600	0.6300	20	1,904	75.1%	-0.04	0.0028	-0.012
32.95	35.60		670	87.7%	0.95	0.0034	-0.004	42	0.5000	0.8900		804	74.1%	-0.05	0.0034	-0.014
31.05	33.65		108	82.8%	0.94	0.0040	-0.007	44	0.7600	0.9900		797	73.1%	-0.06	0.0040	-0.016
30.15	32.75		45	81.5%	0.94	0.0044	-0.008	45	0.8000	1.03		217	71.4%	-0.06	0.0044	-0.017
29.20	31.85		1,355	79.8%	0.93	0.0047	-0.010	46	0.8900	1.14		764	70.8%	-0.07	0.0048	-0.018
27.50	30.10		545	78.0%	0.92	0.0055	-0.012	48	1.18	1.37		1,524	70.3%	-0.09	0.0055	-0.020
25.80	28.40		432	76.2%	0.90	0.0063	-0.015	50	1.44	1.66		2,740	69.3%	-0.10	0.0064	-0.023
24.10	25.45		37	66.5%	0.88	0.0072	-0.018	52	1.67	2.02		794	68.2%	-0.12	0.0072	-0.025
22.55	25.10		269	73.2%	0.87	0.0081	-0.021	54	2.10	2.35		1,341	67.5%	-0.14	0.0082	-0.028
22.10	24.30		14	74.2%	0.85	0.0086	-0.023	55	2.22	2.62		957	67.0%	-0.15	0.0086	-0.029
20.95	23.50		91	71.5%	0.84	0.0090	-0.024	56	2.43	2.85		678	66.7%	-0.16	0.0091	-0.030
19.50	22.00		241	70.7%	0.82	0.0100	-0.027	58	2.89	3.35		714	66.0%	-0.18	0.0101	-0.032
18.00	20.55		3,039	69.4%	0.80	0.0109	-0.030	60	3.45	3.85		1,931	65.3%	-0.21	0.0110	-0.035
16.95	17.85		275	64.6%	0.77	0.0118	-0.032	62	4.00	4.50		632	64.8%	-0.23	0.0119	-0.037
15.70	16.50		503	64.2%	0.74	0.0126	-0.035	64	4.65	5.10		870	64.0%	-0.26	0.0128	-0.038
15.10	15.85		47	64.0%	0.73	0.0130	-0.036	65	5.00	5.45	1	530	63.7%	-0.28	0.0132	-0.039
14.45	15.05		483	63.0%	0.71	0.0134	-0.037	66	5.50	5.90		475	64.2%	-0.29	0.0136	-0.040
13.20	14.05		328	63.0%	0.68	0.0141	-0.039	68	6.15	6.70		3,007	63.2%	-0.32	0.0144	-0.042
12.20	12.90		344	62.9%	0.65	0.0147	-0.040	70	7.00	7.55		1,731	62.7%	-0.35	0.0150	-0.043
11.10	11.80		1,165	62.2%	0.62	0.0152	-0.042	72	7.95	8.50	1	1,935	62.4%	-0.39	0.0156	-0.043
10.15	10.80		879	61.9%	0.59	0.0157	-0.043	74	8.95	9.50		178	62.0%	-0.42	0.0160	-0.044
9.75	10.10	3	223	61.2%	0.57	0.0158	-0.043	75	9.45	10.10		23	62.0%	-0.43	0.0162	-0.044
9.25	9.90	17	1,598	61.7%	0.56	0.0160	-0.043	76	10.00	10.65		581	61.9%	-0.45	0.0164	-0.044
8.45	8.80	50	1,174	60.9%	0.53	0.0162	-0.044	78	11.15	11.80		436	61.7%	-0.48	0.0166	-0.044
7.65	8.05	8	10.8K	60.6%	0.50	0.0163	-0.044	80	12.50	13.10		1,679	62.2%	-0.51	0.0168	-0.044
6.95	7.30		2,548	60.4%	0.47	0.0163	-0.044	82	13.55	14.40		411	61.4%	-0.55	0.0168	-0.043
6.30	6.60		1,045	60.2%	0.44	0.0162	-0.043	84	14.85	15.60		165	60.8%	-0.58	0.0168	-0.043
5.95	6.35		113	60.2%	0.42	0.0161	-0.043	85	15.75	16.40		10	61.7%	-0.59	0.0167	-0.042
5.65	6.15		287	60.4%	0.41	0.0160	-0.043	86	16.45	17.05		55	61.5%	-0.61	0.0166	-0.042
5.10	5.45		321	59.9%	0.38	0.0157	-0.042	88	17.75	18.50		418	61.0%	-0.64	0.0164	-0.040
4.60	4.90		2,950	59.7%	0.35	0.0154	-0.041	90	19.05	20.05		195	60.4%	-0.66	0.0161	-0.039
4.15	4.40		586	59.5%	0.33	0.0150	-0.040	92	20.55	21.50		120	59.9%	-0.69	0.0158	-0.037
3.70	4.15		1,618	59.9%	0.30	0.0145	-0.038	94	22.40	23.10		117	60.9%	-0.71	0.0154	-0.035
3.55	3.95		132	60.1%	0.29	0.0143	-0.038	95	22.90	24.05		2	60.2%	-0.73	0.0152	-0.035
3.25	3.75		904	59.6%	0.28	0.0140	-0.037	96	23.85	24.70		86	60.1%	-0.74	0.0149	-0.034
2.91	3.40		1,208	59.5%	0.26	0.0135	-0.036	98	25.30	26.35		154	59.1%	-0.76	0.0145	-0.032
2.68	3.10		542	59.9%	0.24	0.0129	-0.034	100	27.00	28.05		171	59.1%	-0.78	0.0140	-0.030
2.34	2.76		292	59.4%	0.22	0.0124	-0.033	102	28.70	29.90		45	59.4%	-0.80	0.0134	-0.028
2.09	2.50		282	59.4%	0.20	0.0118	-0.031	104	30.40	31.50		15	58.3%	-0.82	0.0129	-0.026
2.04	2.38	1	402	59.7%	0.20	0.0115	-0.030	105	30.90	32.60			57.2%	-0.83	0.0126	-0.025
1.86	2.26		490	59.4%	0.19	0.0112	-0.029	106	30.85	33.55		10	51.2%	-0.84	0.0124	-0.024
1.71	2.04		399	59.6%	0.17	0.0106	-0.028	108	33.20	35.35		5	54.3%	-0.86	0.0118	-0.022
1.54	1.85		736	59.7%	0.16	0.0100	-0.026	110	34.60	37.20			49.2%	-0.87	0.0113	-0.020

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。

波动率微笑 — Dec 18, 2026

波动率页面 →

本到期日各行权价的隐含波动率。价外put通常定价高于call——即偏斜现象。

看涨期权看跌期权

CVNA 期权链 Carvana Co.

波动率微笑 — Dec 18, 2026

非必需消费品

ETF

科技

金融服务

工业

能源