CVNA 期权链 Carvana Co.
Cboe delayed options data · 截至 09:35 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 ±55.7% (26.05–91.50) · ATM IV 64.6% · P/C 未平仓量 0.71
| 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 | |
| 33.20 | 34.50 | 220 | 72.1% | 0.91 | 0.0036 | -0.004 | 30 | 2.87 | 3.30 | 5 | 2,812 | 71.7% | -0.10 | 0.0037 | -0.008 | |
| 31.70 | 34.35 | 85 | 70.6% | 0.91 | 0.0038 | -0.005 | 31 | 3.10 | 3.55 | 59 | 71.2% | -0.10 | 0.0039 | -0.009 | ||
| 31.60 | 32.85 | 4 | 69.2% | 0.90 | 0.0040 | -0.005 | 32 | 3.20 | 3.70 | 158 | 69.7% | -0.11 | 0.0041 | -0.009 | ||
| 31.15 | 32.10 | 15 | 69.5% | 0.89 | 0.0042 | -0.006 | 33 | 3.60 | 4.00 | 5 | 139 | 70.0% | -0.12 | 0.0043 | -0.010 | |
| 30.40 | 31.45 | 85 | 68.9% | 0.88 | 0.0044 | -0.006 | 34 | 3.65 | 4.50 | 547 | 69.6% | -0.12 | 0.0046 | -0.010 | ||
| 29.70 | 30.75 | 2 | 193 | 68.3% | 0.88 | 0.0046 | -0.007 | 35 | 4.25 | 4.60 | 344 | 69.7% | -0.13 | 0.0048 | -0.010 | |
| 29.20 | 30.10 | 35 | 68.5% | 0.87 | 0.0048 | -0.007 | 36 | 4.10 | 4.90 | 568 | 67.7% | -0.14 | 0.0050 | -0.011 | ||
| 28.55 | 29.60 | 30 | 68.5% | 0.86 | 0.0050 | -0.008 | 37 | 4.40 | 5.25 | 39 | 67.5% | -0.15 | 0.0052 | -0.011 | ||
| 28.00 | 29.00 | 36 | 68.5% | 0.85 | 0.0052 | -0.008 | 38 | 4.85 | 5.55 | 398 | 67.6% | -0.16 | 0.0054 | -0.011 | ||
| 27.35 | 28.30 | 20 | 67.8% | 0.85 | 0.0054 | -0.009 | 39 | 4.95 | 5.90 | 171 | 66.6% | -0.16 | 0.0056 | -0.012 | ||
| 26.80 | 27.85 | 90 | 68.2% | 0.84 | 0.0055 | -0.009 | 40 | 5.55 | 6.30 | 2,039 | 67.3% | -0.17 | 0.0058 | -0.012 | ||
| 25.55 | 27.40 | 28 | 69.4% | 0.82 | 0.0059 | -0.010 | 42 | 6.20 | 7.00 | 152 | 66.4% | -0.19 | 0.0062 | -0.013 | ||
| 24.65 | 25.70 | 1 | 20 | 67.8% | 0.81 | 0.0063 | -0.011 | 44 | 7.50 | 7.75 | 389 | 67.3% | -0.21 | 0.0066 | -0.013 | |
| 24.00 | 24.85 | 41 | 66.5% | 0.80 | 0.0064 | -0.011 | 45 | 7.90 | 8.20 | 53 | 67.1% | -0.21 | 0.0068 | -0.014 | ||
| 23.60 | 24.35 | 35 | 66.7% | 0.79 | 0.0066 | -0.011 | 46 | 7.45 | 8.70 | 326 | 64.9% | -0.22 | 0.0070 | -0.014 | ||
| 22.65 | 23.35 | 29 | 66.6% | 0.77 | 0.0069 | -0.012 | 48 | 9.15 | 9.55 | 119 | 66.5% | -0.24 | 0.0074 | -0.015 | ||
| 21.70 | 22.35 | 290 | 66.2% | 0.76 | 0.0072 | -0.013 | 50 | 9.20 | 10.50 | 201 | 1,254 | 64.1% | -0.26 | 0.0078 | -0.015 | |
| 20.80 | 21.40 | 446 | 66.0% | 0.74 | 0.0075 | -0.013 | 52 | 10.65 | 11.55 | 314 | 65.1% | -0.28 | 0.0081 | -0.015 | ||
| 19.90 | 20.55 | 91 | 65.8% | 0.72 | 0.0078 | -0.014 | 54 | 11.65 | 12.55 | 932 | 64.8% | -0.30 | 0.0084 | -0.016 | ||
| 19.05 | 20.05 | 2 | 10 | 64.6% | 0.71 | 0.0079 | -0.014 | 55 | 11.95 | 13.10 | 649 | 64.1% | -0.31 | 0.0086 | -0.016 | |
| 18.60 | 19.65 | 120 | 64.5% | 0.70 | 0.0080 | -0.014 | 56 | 13.20 | 13.60 | 167 | 65.6% | -0.32 | 0.0087 | -0.016 | ||
| 18.25 | 18.85 | 129 | 65.3% | 0.69 | 0.0083 | -0.015 | 58 | 13.60 | 14.75 | 50 | 109 | 63.9% | -0.33 | 0.0090 | -0.017 | |
| 17.40 | 18.05 | 1 | 539 | 64.9% | 0.67 | 0.0085 | -0.015 | 60 | 15.35 | 16.80 | 1,028 | 66.9% | -0.35 | 0.0093 | -0.017 | |
| 15.80 | 18.25 | 1 | 601 | 64.9% | 0.65 | 0.0087 | -0.015 | 62 | 16.60 | 17.20 | 2 | 223 | 65.2% | -0.37 | 0.0096 | -0.017 |
| 16.00 | 16.55 | 1,918 | 64.6% | 0.64 | 0.0088 | -0.016 | 64 | 17.50 | 18.30 | 169 | 64.1% | -0.39 | 0.0098 | -0.017 | ||
| 15.55 | 17.20 | 541 | 66.3% | 0.63 | 0.0089 | -0.016 | 65 | 17.45 | 19.85 | 682 | 64.5% | -0.40 | 0.0099 | -0.018 | ||
| 15.00 | 16.85 | 5,678 | 65.7% | 0.62 | 0.0090 | -0.016 | 66 | 18.10 | 19.60 | 407 | 62.7% | -0.41 | 0.0100 | -0.018 | ||
| 14.50 | 15.25 | 6,523 | 64.0% | 0.60 | 0.0091 | -0.016 | 68 | 19.40 | 21.15 | 252 | 63.1% | -0.43 | 0.0102 | -0.018 | ||
| 13.95 | 14.60 | 4 | 3,783 | 64.0% | 0.59 | 0.0092 | -0.016 | 70 | 20.80 | 23.05 | 1,492 | 64.3% | -0.44 | 0.0104 | -0.018 | |
| 13.30 | 14.90 | 7,478 | 65.4% | 0.57 | 0.0093 | -0.017 | 72 | 22.55 | 23.55 | 115 | 63.3% | -0.46 | 0.0106 | -0.018 | ||
| 12.40 | 14.35 | 365 | 64.7% | 0.56 | 0.0094 | -0.017 | 74 | 23.95 | 24.95 | 1,057 | 63.2% | -0.48 | 0.0107 | -0.018 | ||
| 12.50 | 13.10 | 43 | 63.5% | 0.55 | 0.0094 | -0.017 | 75 | 25.05 | 25.65 | 387 | 63.9% | -0.49 | 0.0108 | -0.018 | ||
| 12.25 | 12.85 | 179 | 63.5% | 0.54 | 0.0095 | -0.017 | 76 | 25.75 | 26.35 | 1 | 559 | 63.8% | -0.50 | 0.0109 | -0.018 | |
| 11.70 | 12.30 | 96 | 63.3% | 0.53 | 0.0095 | -0.017 | 78 | 27.15 | 27.95 | 345 | 63.9% | -0.51 | 0.0110 | -0.018 | ||
| 11.15 | 11.80 | 4,557 | 63.0% | 0.51 | 0.0096 | -0.017 | 80 | 28.30 | 29.30 | 1,655 | 63.0% | -0.53 | 0.0111 | -0.018 | ||
| 10.65 | 11.35 | 136 | 62.9% | 0.50 | 0.0096 | -0.017 | 82 | 29.10 | 32.05 | 76 | 64.0% | -0.55 | 0.0112 | -0.018 | ||
| 10.20 | 10.90 | 116 | 63.0% | 0.48 | 0.0096 | -0.017 | 84 | 30.65 | 32.30 | 117 | 61.4% | -0.57 | 0.0113 | -0.018 | ||
| 9.50 | 10.80 | 82 | 62.1% | 0.48 | 0.0096 | -0.017 | 85 | 31.45 | 33.05 | 17 | 61.4% | -0.57 | 0.0114 | -0.018 | ||
| 9.80 | 10.45 | 106 | 62.8% | 0.47 | 0.0096 | -0.017 | 86 | 32.20 | 34.20 | 41 | 62.0% | -0.58 | 0.0114 | -0.018 | ||
| 9.00 | 10.90 | 81 | 63.6% | 0.46 | 0.0096 | -0.017 | 88 | 34.70 | 35.30 | 110 | 62.9% | -0.60 | 0.0115 | -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。