CVNA optieketen Carvana Co.
Cboe delayed options data · per 06:35 UTC
Elke rij is één strike. De linkerhelft is de call, de rechterhelft de put. Bied/laat zijn de huidige prijzen van kopers en verkopers; volume is het aantal verhandelde contracten in deze sessie; open interest zijn de uitstaande contracten. De gemarkeerde rij ligt het dichtst bij de aandelenkoers.
Deze vervaldatum inprijst een beweging van ongeveer ±33.2% (39.24–78.30) · ATM IV 65.8% · P/C open interest 0.76
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Biedprijs | Vraag | 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 | Biedprijs | Vraag | Vol | OI | IV | Δ | Γ | Θ | |
| 29.15 | 30.95 | 28 | 76.5% | 0.95 | 0.0036 | -0.005 | 30 | 0.5800 | 1.01 | 199 | 78.3% | -0.05 | 0.0036 | -0.010 | ||
| 28.20 | 30.25 | 30 | 77.1% | 0.95 | 0.0039 | -0.006 | 31 | 0.5900 | 0.9400 | 103 | 74.4% | -0.06 | 0.0040 | -0.011 | ||
| 27.20 | 29.35 | 74.7% | 0.94 | 0.0043 | -0.007 | 32 | 0.8500 | 1.06 | 75 | 75.6% | -0.06 | 0.0044 | -0.011 | |||
| 26.40 | 28.50 | 5 | 74.9% | 0.93 | 0.0047 | -0.008 | 33 | 0.9600 | 1.18 | 132 | 74.9% | -0.07 | 0.0048 | -0.012 | ||
| 25.50 | 27.65 | 73.8% | 0.92 | 0.0052 | -0.009 | 34 | 1.04 | 1.49 | 141 | 75.4% | -0.08 | 0.0052 | -0.013 | |||
| 25.00 | 26.35 | 1 | 72.2% | 0.92 | 0.0056 | -0.010 | 35 | 1.20 | 1.49 | 331 | 73.7% | -0.09 | 0.0057 | -0.014 | ||
| 24.55 | 25.65 | 110 | 75.7% | 0.91 | 0.0061 | -0.011 | 36 | 1.25 | 1.74 | 5,106 | 73.1% | -0.10 | 0.0061 | -0.015 | ||
| 23.55 | 24.65 | 72.3% | 0.90 | 0.0066 | -0.013 | 37 | 1.40 | 1.81 | 86 | 71.7% | -0.10 | 0.0066 | -0.016 | |||
| 23.00 | 24.05 | 105 | 74.9% | 0.89 | 0.0070 | -0.014 | 38 | 1.68 | 2.00 | 956 | 72.0% | -0.11 | 0.0071 | -0.017 | ||
| 22.30 | 23.10 | 5 | 73.7% | 0.88 | 0.0075 | -0.015 | 39 | 1.92 | 2.35 | 117 | 99 | 72.8% | -0.12 | 0.0076 | -0.018 | |
| 21.50 | 22.45 | 4 | 73.7% | 0.87 | 0.0080 | -0.016 | 40 | 2.05 | 2.56 | 119 | 414 | 71.8% | -0.14 | 0.0081 | -0.019 | |
| 19.65 | 20.90 | 1 | 70.4% | 0.84 | 0.0090 | -0.018 | 42 | 2.45 | 2.87 | 280 | 69.6% | -0.16 | 0.0091 | -0.021 | ||
| 18.15 | 19.30 | 68.5% | 0.82 | 0.0100 | -0.020 | 44 | 3.10 | 3.45 | 1 | 187 | 69.8% | -0.18 | 0.0101 | -0.023 | ||
| 17.90 | 19.50 | 74 | 74.6% | 0.81 | 0.0105 | -0.021 | 45 | 3.30 | 3.70 | 116 | 165 | 68.8% | -0.20 | 0.0106 | -0.024 | |
| 17.30 | 18.40 | 25 | 72.4% | 0.79 | 0.0109 | -0.022 | 46 | 3.60 | 4.00 | 1 | 1,954 | 68.4% | -0.21 | 0.0111 | -0.025 | |
| 15.50 | 16.60 | 10 | 67.3% | 0.77 | 0.0118 | -0.024 | 48 | 4.25 | 4.80 | 248 | 68.3% | -0.24 | 0.0120 | -0.026 | ||
| 14.65 | 16.30 | 1 | 45 | 72.1% | 0.74 | 0.0127 | -0.026 | 50 | 5.10 | 5.40 | 417 | 67.7% | -0.27 | 0.0129 | -0.028 | |
| 13.60 | 14.15 | 48 | 68.1% | 0.71 | 0.0135 | -0.027 | 52 | 5.95 | 6.20 | 221 | 67.3% | -0.30 | 0.0138 | -0.029 | ||
| 12.35 | 13.25 | 17 | 67.7% | 0.68 | 0.0142 | -0.028 | 54 | 6.65 | 7.55 | 348 | 67.9% | -0.33 | 0.0145 | -0.030 | ||
| 11.90 | 12.80 | 54 | 68.0% | 0.66 | 0.0145 | -0.029 | 55 | 6.80 | 7.95 | 707 | 66.3% | -0.34 | 0.0148 | -0.030 | ||
| 11.50 | 12.95 | 37 | 70.5% | 0.65 | 0.0148 | -0.029 | 56 | 7.30 | 8.10 | 370 | 65.0% | -0.36 | 0.0151 | -0.031 | ||
| 10.55 | 11.05 | 38 | 66.8% | 0.62 | 0.0152 | -0.030 | 58 | 8.25 | 9.20 | 313 | 64.7% | -0.39 | 0.0157 | -0.031 | ||
| 9.55 | 10.15 | 9 | 2,849 | 66.0% | 0.58 | 0.0156 | -0.031 | 60 | 9.80 | 10.40 | 1 | 540 | 66.4% | -0.42 | 0.0161 | -0.032 |
| 8.70 | 9.30 | 337 | 65.6% | 0.55 | 0.0160 | -0.031 | 62 | 10.85 | 11.35 | 286 | 65.0% | -0.46 | 0.0165 | -0.032 | ||
| 8.05 | 8.55 | 77 | 65.8% | 0.52 | 0.0161 | -0.031 | 64 | 12.20 | 12.55 | 332 | 65.2% | -0.49 | 0.0168 | -0.032 | ||
| 7.60 | 8.65 | 2 | 115 | 66.9% | 0.51 | 0.0162 | -0.031 | 65 | 12.20 | 13.20 | 220 | 63.0% | -0.50 | 0.0168 | -0.032 | |
| 7.35 | 7.80 | 5,550 | 65.4% | 0.49 | 0.0162 | -0.031 | 66 | 12.85 | 13.85 | 7,643 | 62.9% | -0.52 | 0.0169 | -0.032 | ||
| 6.70 | 7.15 | 896 | 65.2% | 0.46 | 0.0162 | -0.031 | 68 | 14.70 | 15.15 | 403 | 64.3% | -0.55 | 0.0170 | -0.031 | ||
| 6.10 | 6.55 | 9 | 685 | 65.0% | 0.44 | 0.0162 | -0.031 | 70 | 16.05 | 16.55 | 249 | 64.0% | -0.58 | 0.0170 | -0.031 | |
| 5.50 | 6.35 | 29 | 381 | 65.9% | 0.41 | 0.0160 | -0.030 | 72 | 17.25 | 18.00 | 2 | 169 | 63.0% | -0.61 | 0.0169 | -0.030 |
| 5.05 | 5.45 | 1,129 | 64.6% | 0.38 | 0.0158 | -0.030 | 74 | 18.30 | 19.60 | 1,253 | 61.7% | -0.64 | 0.0167 | -0.029 | ||
| 4.75 | 5.20 | 2 | 154 | 64.3% | 0.37 | 0.0156 | -0.029 | 75 | 19.65 | 20.25 | 68 | 63.3% | -0.65 | 0.0166 | -0.029 | |
| 4.10 | 5.30 | 3 | 1,753 | 63.9% | 0.36 | 0.0154 | -0.029 | 76 | 20.30 | 21.40 | 1,946 | 64.2% | -0.66 | 0.0165 | -0.029 | |
| 4.10 | 4.50 | 1 | 137 | 63.9% | 0.33 | 0.0151 | -0.028 | 78 | 21.75 | 22.60 | 311 | 62.2% | -0.69 | 0.0162 | -0.028 | |
| 3.65 | 4.10 | 5 | 9,724 | 63.6% | 0.31 | 0.0147 | -0.027 | 80 | 23.60 | 24.20 | 183 | 62.8% | -0.71 | 0.0159 | -0.026 | |
| 3.15 | 4.05 | 6 | 191 | 64.1% | 0.29 | 0.0142 | -0.026 | 82 | 25.25 | 25.85 | 103 | 62.7% | -0.74 | 0.0155 | -0.025 | |
| 3.00 | 3.35 | 7 | 187 | 63.2% | 0.27 | 0.0138 | -0.025 | 84 | 26.90 | 27.50 | 119 | 62.2% | -0.76 | 0.0151 | -0.024 | |
| 2.72 | 3.20 | 6 | 206 | 62.6% | 0.26 | 0.0135 | -0.025 | 85 | 27.40 | 28.90 | 138 | 63.0% | -0.77 | 0.0149 | -0.024 | |
| 2.74 | 3.05 | 117 | 63.2% | 0.25 | 0.0133 | -0.024 | 86 | 28.60 | 29.25 | 78 | 62.2% | -0.78 | 0.0147 | -0.023 | ||
| 2.50 | 2.91 | 95 | 63.8% | 0.23 | 0.0127 | -0.023 | 88 | 30.35 | 31.00 | 106 | 62.0% | -0.80 | 0.0143 | -0.022 | ||
Getoonde uitoefenprijzen: binnen ±50% van de koers van de onderliggende waarde. Intrinsieke waarde = max(0, koers − uitoefenprijs) voor calls, max(0, uitoefenprijs − koers) voor puts; extrinsieke waarde = optieprijs − intrinsieke waarde. Grieken en IV zoals berekend door de beursfeed.
Volatiliteitsglimlach — Mar 19, 2027
Volatiliteitspagina →Impliciete volatiliteit per strike voor deze expiratie. Out-of-the-money puts worden doorgaans geprijsd met een hogere IV dan calls — de skew.
callsputs