CVNA 期权链 Carvana Co.
Cboe delayed options data · 截至 18:35 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 ±33.8% (38.45–77.69) · ATM IV 66.5% · P/C 未平仓量 0.76
| 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 | |
| 29.15 | 30.95 | 28 | 87.9% | 0.95 | 0.0037 | -0.007 | 30 | 0.6900 | 0.8500 | 199 | 76.9% | -0.05 | 0.0037 | -0.010 | ||
| 28.10 | 30.25 | 30 | 86.5% | 0.94 | 0.0041 | -0.008 | 31 | 0.8200 | 0.9100 | 103 | 76.0% | -0.06 | 0.0041 | -0.011 | ||
| 27.20 | 29.35 | 84.5% | 0.94 | 0.0045 | -0.009 | 32 | 0.9300 | 1.07 | 75 | 75.8% | -0.07 | 0.0045 | -0.012 | |||
| 26.40 | 28.50 | 5 | 83.8% | 0.93 | 0.0049 | -0.010 | 33 | 1.07 | 1.21 | 132 | 75.5% | -0.07 | 0.0050 | -0.013 | ||
| 25.50 | 27.65 | 82.1% | 0.92 | 0.0054 | -0.011 | 34 | 1.17 | 1.33 | 141 | 74.4% | -0.08 | 0.0054 | -0.014 | |||
| 24.95 | 25.75 | 1 | 74.9% | 0.91 | 0.0058 | -0.012 | 35 | 1.27 | 1.51 | 331 | 73.7% | -0.09 | 0.0059 | -0.015 | ||
| 23.95 | 24.65 | 110 | 70.7% | 0.90 | 0.0063 | -0.013 | 36 | 1.45 | 1.67 | 5,106 | 73.2% | -0.10 | 0.0064 | -0.016 | ||
| 23.15 | 24.10 | 72.3% | 0.90 | 0.0068 | -0.014 | 37 | 1.61 | 1.86 | 86 | 72.7% | -0.11 | 0.0069 | -0.017 | |||
| 22.50 | 23.50 | 105 | 74.1% | 0.89 | 0.0073 | -0.015 | 38 | 1.77 | 2.00 | 956 | 71.7% | -0.12 | 0.0074 | -0.018 | ||
| 21.80 | 22.55 | 5 | 73.0% | 0.87 | 0.0078 | -0.016 | 39 | 2.03 | 2.21 | 64 | 99 | 71.7% | -0.13 | 0.0079 | -0.019 | |
| 21.00 | 21.55 | 4 | 70.8% | 0.86 | 0.0083 | -0.017 | 40 | 2.23 | 2.44 | 119 | 414 | 71.2% | -0.14 | 0.0084 | -0.019 | |
| 19.40 | 20.55 | 1 | 72.0% | 0.84 | 0.0093 | -0.019 | 42 | 2.71 | 3.00 | 280 | 70.8% | -0.16 | 0.0094 | -0.021 | ||
| 18.10 | 18.80 | 70.1% | 0.82 | 0.0103 | -0.021 | 44 | 3.20 | 3.50 | 1 | 187 | 69.5% | -0.19 | 0.0104 | -0.023 | ||
| 17.25 | 18.05 | 74 | 68.7% | 0.80 | 0.0108 | -0.022 | 45 | 3.50 | 3.85 | 52 | 165 | 69.5% | -0.20 | 0.0109 | -0.024 | |
| 16.80 | 17.30 | 25 | 69.0% | 0.79 | 0.0112 | -0.023 | 46 | 3.80 | 4.15 | 1 | 1,954 | 69.0% | -0.22 | 0.0114 | -0.025 | |
| 15.50 | 16.25 | 10 | 69.3% | 0.76 | 0.0122 | -0.025 | 48 | 4.45 | 4.80 | 248 | 68.1% | -0.24 | 0.0124 | -0.027 | ||
| 14.30 | 14.75 | 1 | 45 | 67.6% | 0.73 | 0.0130 | -0.026 | 50 | 5.15 | 5.55 | 417 | 67.3% | -0.27 | 0.0133 | -0.028 | |
| 13.15 | 14.20 | 48 | 69.4% | 0.70 | 0.0138 | -0.028 | 52 | 6.15 | 6.40 | 221 | 67.6% | -0.31 | 0.0141 | -0.029 | ||
| 12.10 | 13.00 | 17 | 68.5% | 0.67 | 0.0145 | -0.029 | 54 | 6.95 | 7.30 | 348 | 66.8% | -0.34 | 0.0148 | -0.030 | ||
| 11.60 | 11.95 | 54 | 66.4% | 0.66 | 0.0148 | -0.029 | 55 | 7.35 | 7.80 | 707 | 66.4% | -0.35 | 0.0152 | -0.031 | ||
| 11.10 | 12.05 | 37 | 68.3% | 0.64 | 0.0151 | -0.030 | 56 | 7.85 | 8.30 | 370 | 66.3% | -0.37 | 0.0155 | -0.031 | ||
| 10.15 | 10.65 | 38 | 66.3% | 0.61 | 0.0155 | -0.031 | 58 | 9.10 | 9.35 | 313 | 66.7% | -0.40 | 0.0160 | -0.032 | ||
| 9.30 | 9.80 | 8 | 2,849 | 66.1% | 0.58 | 0.0159 | -0.031 | 60 | 9.95 | 10.45 | 1 | 540 | 65.4% | -0.43 | 0.0164 | -0.032 |
| 8.50 | 8.90 | 337 | 65.5% | 0.55 | 0.0162 | -0.031 | 62 | 11.20 | 11.75 | 286 | 65.8% | -0.47 | 0.0168 | -0.032 | ||
| 7.75 | 8.25 | 77 | 65.6% | 0.52 | 0.0164 | -0.032 | 64 | 12.20 | 12.90 | 332 | 64.5% | -0.50 | 0.0170 | -0.032 | ||
| 7.40 | 7.85 | 2 | 115 | 65.3% | 0.50 | 0.0164 | -0.031 | 65 | 13.00 | 13.50 | 220 | 64.8% | -0.51 | 0.0171 | -0.032 | |
| 7.05 | 7.55 | 5,550 | 65.3% | 0.48 | 0.0164 | -0.031 | 66 | 13.70 | 14.20 | 7,643 | 65.0% | -0.53 | 0.0171 | -0.032 | ||
| 6.45 | 6.65 | 896 | 64.4% | 0.46 | 0.0164 | -0.031 | 68 | 15.00 | 15.50 | 403 | 64.4% | -0.56 | 0.0172 | -0.032 | ||
| 5.85 | 6.25 | 8 | 685 | 64.8% | 0.43 | 0.0163 | -0.031 | 70 | 16.45 | 16.90 | 249 | 64.4% | -0.59 | 0.0171 | -0.031 | |
| 5.30 | 5.55 | 29 | 381 | 64.0% | 0.40 | 0.0161 | -0.030 | 72 | 17.90 | 18.35 | 2 | 169 | 64.1% | -0.62 | 0.0170 | -0.031 |
| 4.85 | 5.05 | 1,129 | 63.9% | 0.37 | 0.0158 | -0.029 | 74 | 19.30 | 19.95 | 1,253 | 64.0% | -0.65 | 0.0168 | -0.030 | ||
| 4.60 | 4.75 | 2 | 154 | 63.6% | 0.36 | 0.0156 | -0.029 | 75 | 20.30 | 20.80 | 68 | 65.0% | -0.66 | 0.0167 | -0.029 | |
| 4.35 | 4.55 | 2 | 1,753 | 63.5% | 0.35 | 0.0155 | -0.029 | 76 | 20.75 | 21.45 | 1,946 | 63.3% | -0.67 | 0.0166 | -0.029 | |
| 3.95 | 4.15 | 1 | 137 | 63.4% | 0.33 | 0.0151 | -0.028 | 78 | 22.45 | 23.05 | 311 | 63.6% | -0.70 | 0.0163 | -0.028 | |
| 3.55 | 3.75 | 5 | 9,724 | 63.1% | 0.30 | 0.0147 | -0.027 | 80 | 23.85 | 24.60 | 183 | 62.2% | -0.72 | 0.0159 | -0.027 | |
| 3.20 | 3.40 | 6 | 191 | 62.9% | 0.28 | 0.0142 | -0.026 | 82 | 25.35 | 26.35 | 103 | 61.7% | -0.75 | 0.0155 | -0.026 | |
| 2.93 | 3.10 | 7 | 187 | 63.0% | 0.26 | 0.0137 | -0.025 | 84 | 27.20 | 28.00 | 119 | 61.9% | -0.77 | 0.0151 | -0.025 | |
| 2.78 | 2.95 | 6 | 206 | 62.9% | 0.25 | 0.0134 | -0.025 | 85 | 27.90 | 28.90 | 138 | 61.3% | -0.78 | 0.0149 | -0.025 | |
| 2.56 | 2.95 | 117 | 63.1% | 0.24 | 0.0132 | -0.024 | 86 | 28.75 | 29.75 | 78 | 61.0% | -0.79 | 0.0147 | -0.024 | ||
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。