CVNA Optionskette Carvana Co.
Cboe delayed options data · Stand 18:33 UTC
Jede Zeile entspricht einem Strike. Die linke Hälfte zeigt den Call, die rechte den Put. Geld-/Briefkurs sind die aktuellen Quotes von Käufern und Verkäufern; Volumen sind die in dieser Sitzung gehandelten Kontrakte; Open Interest sind die offenen Kontrakte. Die hervorgehobene Zeile liegt dem Aktienkurs am nächsten.
Dieser Verfallstermin preist einen Move von etwa ±8.6% (67.66–80.46) · ATM IV 53.2% · P/C Open Interest 0.88
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Geldkurs | Fragen | 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 | Geldkurs | Fragen | Vol | OI | IV | Δ | Γ | Θ | |
| 35.15 | 37.65 | 204 | 191.7% | 1.00 | 0.0003 | 0.000 | 38 | 0 | 0.0600 | 435 | 132.7% | -0.00 | 0.0003 | -0.003 | ||
| 34.15 | 36.70 | 118 | 187.4% | 1.00 | 0.0004 | 0.000 | 39 | 0 | 0.0600 | 799 | 127.9% | -0.00 | 0.0003 | -0.003 | ||
| 33.40 | 35.05 | 15 | 131 | 158.1% | 1.00 | 0.0004 | 0.000 | 40 | 0 | 0.0700 | 11.8K | 125.5% | -0.00 | 0.0004 | -0.003 | |
| 31.15 | 33.70 | 100 | 168.1% | 1.00 | 0.0005 | 0.000 | 42 | 0 | 0.0700 | 1,133 | 116.4% | -0.00 | 0.0005 | -0.004 | ||
| 29.25 | 30.30 | 110 | 1.00 | 0.0007 | 0.000 | 44 | 0.0100 | 0.0700 | 11.8K | 109.4% | -0.00 | 0.0007 | -0.004 | |||
| 28.25 | 29.30 | 215 | 1.00 | 0.0008 | 0.000 | 45 | 0.0100 | 0.0600 | 1,848 | 103.4% | -0.00 | 0.0008 | -0.005 | |||
| 27.80 | 28.30 | 110 | 0.99 | 0.0009 | 0.000 | 46 | 0.0100 | 0.0400 | 4,702 | 95.4% | -0.00 | 0.0009 | -0.005 | |||
| 25.85 | 26.40 | 229 | 99.5% | 0.99 | 0.0013 | 0.000 | 48 | 0.0100 | 0.0800 | 1,464 | 94.2% | -0.01 | 0.0013 | -0.007 | ||
| 23.85 | 24.55 | 139 | 101.9% | 0.99 | 0.0018 | 0.000 | 50 | 0.0100 | 0.0900 | 1 | 8,570 | 87.5% | -0.01 | 0.0018 | -0.009 | |
| 21.85 | 22.45 | 223 | 85.9% | 0.99 | 0.0025 | 0.000 | 52 | 0.0100 | 0.1100 | 930 | 81.7% | -0.01 | 0.0025 | -0.011 | ||
| 19.90 | 20.45 | 179 | 80.7% | 0.98 | 0.0036 | -0.004 | 54 | 0.0200 | 0.1200 | 36 | 1,491 | 75.7% | -0.02 | 0.0036 | -0.014 | |
| 18.90 | 19.35 | 13 | 72 | 69.0% | 0.98 | 0.0042 | -0.007 | 55 | 0.0600 | 0.1300 | 70 | 2,681 | 75.4% | -0.02 | 0.0042 | -0.016 |
| 17.90 | 18.50 | 3,020 | 75.0% | 0.98 | 0.0051 | -0.009 | 56 | 0.0800 | 0.1500 | 211 | 1,666 | 73.8% | -0.02 | 0.0051 | -0.018 | |
| 15.95 | 16.45 | 139 | 66.5% | 0.97 | 0.0072 | -0.016 | 58 | 0.1100 | 0.1900 | 117 | 1,626 | 69.1% | -0.03 | 0.0072 | -0.024 | |
| 15.00 | 15.55 | 68.5% | 0.96 | 0.0086 | -0.020 | 59 | 0.1100 | 0.2200 | 2 | 66.3% | -0.04 | 0.0086 | -0.028 | |||
| 14.00 | 14.60 | 574 | 65.9% | 0.95 | 0.0103 | -0.025 | 60 | 0.1600 | 0.2500 | 48 | 10.5K | 65.0% | -0.05 | 0.0103 | -0.032 | |
| 13.05 | 13.60 | 63.0% | 0.94 | 0.0122 | -0.030 | 61 | 0.2000 | 0.3000 | 136 | 63.5% | -0.06 | 0.0122 | -0.036 | |||
| 12.15 | 12.65 | 290 | 62.6% | 0.93 | 0.0145 | -0.035 | 62 | 0.2500 | 0.3500 | 6 | 2,652 | 61.9% | -0.07 | 0.0145 | -0.041 | |
| 11.20 | 11.90 | 3 | 64.4% | 0.91 | 0.0170 | -0.041 | 63 | 0.3300 | 0.3900 | 159 | 60.2% | -0.09 | 0.0170 | -0.047 | ||
| 10.30 | 10.95 | 537 | 62.4% | 0.90 | 0.0199 | -0.048 | 64 | 0.4200 | 0.4700 | 1,064 | 3,729 | 59.1% | -0.10 | 0.0199 | -0.053 | |
| 9.40 | 10.05 | 5 | 1,065 | 60.7% | 0.87 | 0.0231 | -0.055 | 65 | 0.5100 | 0.6200 | 53 | 3,058 | 58.6% | -0.12 | 0.0231 | -0.059 |
| 8.55 | 9.00 | 6,197 | 57.2% | 0.85 | 0.0266 | -0.062 | 66 | 0.6400 | 0.7800 | 12 | 9,887 | 58.0% | -0.15 | 0.0266 | -0.066 | |
| 7.80 | 8.25 | 4 | 58.6% | 0.82 | 0.0302 | -0.070 | 67 | 0.8200 | 0.8800 | 15 | 73 | 56.6% | -0.18 | 0.0302 | -0.073 | |
| 6.95 | 7.40 | 1 | 1,163 | 56.6% | 0.79 | 0.0339 | -0.077 | 68 | 1.01 | 1.09 | 530 | 5,923 | 56.0% | -0.21 | 0.0340 | -0.080 |
| 6.15 | 6.55 | 1 | 54.7% | 0.75 | 0.0375 | -0.084 | 69 | 1.22 | 1.34 | 30 | 98 | 55.2% | -0.25 | 0.0376 | -0.087 | |
| 5.45 | 5.85 | 2 | 7,335 | 54.6% | 0.71 | 0.0410 | -0.091 | 70 | 1.53 | 1.60 | 73 | 4,617 | 54.9% | -0.29 | 0.0411 | -0.093 |
| 4.90 | 5.30 | 10 | 51 | 56.5% | 0.67 | 0.0440 | -0.097 | 71 | 1.84 | 1.98 | 21 | 123 | 54.8% | -0.33 | 0.0441 | -0.099 |
| 4.20 | 4.60 | 18 | 6,672 | 54.7% | 0.62 | 0.0464 | -0.101 | 72 | 2.18 | 2.34 | 366 | 5,964 | 54.0% | -0.38 | 0.0466 | -0.102 |
| 3.70 | 4.10 | 26 | 57 | 55.6% | 0.58 | 0.0482 | -0.104 | 73 | 2.60 | 2.79 | 103 | 9 | 53.9% | -0.42 | 0.0484 | -0.105 |
| 3.10 | 3.40 | 146 | 3,377 | 53.2% | 0.53 | 0.0492 | -0.106 | 74 | 3.05 | 3.25 | 38 | 2,751 | 53.3% | -0.47 | 0.0494 | -0.106 |
| 2.78 | 2.96 | 37 | 2,119 | 54.5% | 0.48 | 0.0494 | -0.106 | 75 | 3.55 | 3.80 | 133 | 1,048 | 53.0% | -0.52 | 0.0496 | -0.106 |
| 2.36 | 2.51 | 2 | 2,324 | 54.1% | 0.43 | 0.0488 | -0.104 | 76 | 4.15 | 4.40 | 15 | 707 | 53.2% | -0.57 | 0.0490 | -0.104 |
| 1.98 | 2.16 | 52 | 183 | 54.1% | 0.38 | 0.0474 | -0.101 | 77 | 4.75 | 5.00 | 164 | 181 | 52.5% | -0.62 | 0.0476 | -0.100 |
| 1.62 | 1.76 | 67 | 4,113 | 53.1% | 0.34 | 0.0454 | -0.097 | 78 | 5.40 | 5.70 | 2 | 452 | 52.4% | -0.66 | 0.0457 | -0.096 |
| 1.36 | 1.47 | 8 | 143 | 53.1% | 0.30 | 0.0429 | -0.092 | 79 | 6.10 | 6.55 | 13 | 53.4% | -0.70 | 0.0432 | -0.090 | |
| 1.14 | 1.24 | 352 | 11.0K | 53.5% | 0.26 | 0.0400 | -0.086 | 80 | 6.85 | 7.30 | 11 | 2,542 | 53.2% | -0.74 | 0.0403 | -0.084 |
| 0.9000 | 1.01 | 1 | 39 | 52.9% | 0.23 | 0.0369 | -0.080 | 81 | 7.55 | 8.15 | 52.8% | -0.78 | 0.0372 | -0.077 | ||
| 0.7600 | 0.8400 | 60 | 1,097 | 53.3% | 0.19 | 0.0337 | -0.073 | 82 | 8.40 | 8.95 | 7 | 433 | 52.8% | -0.81 | 0.0340 | -0.070 |
| 0.4900 | 0.5800 | 11 | 1,083 | 53.6% | 0.14 | 0.0274 | -0.060 | 84 | 10.00 | 10.70 | 183 | 50.8% | -0.86 | 0.0276 | -0.056 | |
| 0.4100 | 0.4900 | 315 | 2,362 | 54.3% | 0.12 | 0.0243 | -0.054 | 85 | 11.10 | 11.60 | 68 | 54.2% | -0.88 | 0.0246 | -0.049 | |
| 0.3300 | 0.3800 | 2 | 1,393 | 54.0% | 0.10 | 0.0215 | -0.048 | 86 | 12.00 | 12.45 | 130 | 52.6% | -0.90 | 0.0217 | -0.042 | |
| 0.2200 | 0.3000 | 1,111 | 814 | 55.8% | 0.07 | 0.0165 | -0.037 | 88 | 13.80 | 14.45 | 9 | 376 | 53.6% | -0.93 | 0.0167 | -0.031 |
| 0.1600 | 0.1800 | 9 | 3,801 | 56.2% | 0.05 | 0.0124 | -0.028 | 90 | 15.75 | 16.40 | 323 | 55.8% | -0.95 | 0.0127 | -0.021 | |
| 0.0600 | 0.1700 | 884 | 57.0% | 0.04 | 0.0092 | -0.021 | 92 | 17.70 | 18.35 | 157 | 56.5% | -0.97 | 0.0100 | -0.013 | ||
| 0.0300 | 0.1300 | 540 | 58.1% | 0.03 | 0.0067 | -0.016 | 94 | 19.70 | 20.30 | 60 | 58.0% | -0.98 | 0.0080 | -0.008 | ||
| 0.0400 | 0.1200 | 836 | 60.2% | 0.02 | 0.0057 | -0.013 | 95 | 20.70 | 21.30 | 60.2% | -0.99 | 0.0070 | -0.007 | |||
| 0.0300 | 0.1100 | 606 | 61.1% | 0.02 | 0.0049 | -0.011 | 96 | 21.70 | 22.30 | 1 | 62.3% | -0.99 | 0.0060 | -0.006 | ||
| 0.0100 | 0.0900 | 1 | 1,169 | 62.1% | 0.01 | 0.0035 | -0.008 | 98 | 23.70 | 24.30 | 11 | 66.5% | -1.00 | 0.0034 | -0.009 | |
| 0.0100 | 0.0800 | 1,710 | 64.9% | 0.01 | 0.0025 | -0.006 | 100 | 25.60 | 26.30 | 5 | -1.00 | 0.0014 | -0.013 | |||
| 0.0100 | 0.0700 | 933 | 67.5% | 0.01 | 0.0018 | -0.004 | 102 | 27.70 | 28.30 | 74.6% | -1.00 | 0.0004 | -0.016 | |||
| 0 | 0.0700 | 714 | 69.9% | 0.00 | 0.0013 | -0.003 | 104 | 29.70 | 30.30 | 78.5% | -1.00 | 0.0000 | -0.018 | |||
| 0 | 0.0700 | 554 | 71.6% | 0.00 | 0.0011 | -0.003 | 105 | 30.70 | 31.30 | 80.4% | -1.00 | 0.0000 | -0.018 | |||
| 0 | 0.0700 | 1,339 | 76.5% | 0.00 | 0.0006 | -0.002 | 108 | 33.70 | 34.30 | 86.0% | -1.00 | 0.0000 | -0.019 | |||
| 0 | 0.0600 | 244 | 78.3% | 0.00 | 0.0005 | -0.001 | 110 | 34.45 | 37.05 | -1.00 | 0.0000 | -0.019 | ||||
Angezeigte Strikes: innerhalb von ±50 % des Basiswertpreises. Innerer Wert = max(0, Kurs − Strike) bei Calls, max(0, Strike − Kurs) bei Puts; Zeitwert = Optionspreis − innerer Wert. Greeks und IV gemäß Berechnung des Börsendatenfeeds.
Volatility Smile — Sep 18, 2026
Volatilitätsseite →Implizite Volatilität je Strike für diesen Verfallstermin. Out-of-the-money-Puts werden in der Regel mit höherer IV bepreist als Calls — der Skew.
CallsPuts