CVNA rantai opsi Carvana Co.

Expirasi Cboe delayed options data · per 00:35 UTC

Setiap baris adalah satu strike. Bagian kiri adalah call, bagian kanan adalah put. Bid/ask adalah harga yang saat ini dikutip pembeli dan penjual; volume adalah kontrak yang diperdagangkan sesi ini; open interest adalah kontrak yang masih berdiri. Baris yang disorot paling dekat dengan harga saham.

Ekspirasi ini memperhitungkan pergerakan sekitar ±18.4% (47.95–69.59) · ATM IV 78.0% · P/C open interest 1.21

CALLS								Strike	PUT
Bid	Tanya	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		Bid	Tanya	Vol	OI	IV	Δ	Γ	Θ
27.80	30.40		9	132.3%	0.99	0.0014	-0.003	30	0.0200	0.2000	1,514	461	114.4%	-0.01	0.0014	-0.006
27.00	29.20		50	126.3%	0.99	0.0016	-0.004	31	0	0.2200		542	107.9%	-0.01	0.0016	-0.008
25.80	28.45			122.6%	0.99	0.0020	-0.006	32	0.0400	0.2400	8	1,424	107.2%	-0.01	0.0020	-0.009
24.85	27.45		6	118.8%	0.98	0.0024	-0.007	33	0.0500	0.2600	2	728	104.1%	-0.02	0.0024	-0.011
24.05	26.35		1	116.8%	0.98	0.0029	-0.009	34	0.0500	0.2900	2	3,463	101.0%	-0.02	0.0029	-0.012
23.10	25.15		3	106.0%	0.98	0.0034	-0.011	35	0.1000	0.3200	2	1,406	100.1%	-0.02	0.0034	-0.014
22.10	24.40		22	109.0%	0.97	0.0040	-0.014	36	0.1200	0.3500	2	2,134	97.5%	-0.03	0.0040	-0.017
21.15	23.45			106.5%	0.97	0.0047	-0.016	37	0.1200	0.3200	370	146	91.6%	-0.03	0.0047	-0.019
20.20	22.30		12	98.4%	0.96	0.0055	-0.019	38	0.1600	0.4500	68	696	93.1%	-0.04	0.0055	-0.022
19.30	21.55		39	102.0%	0.95	0.0063	-0.022	39	0.2100	0.5200		670	92.0%	-0.05	0.0064	-0.025
18.50	20.00	50	101	88.4%	0.94	0.0073	-0.025	40	0.3100	0.5300	203	1,188	90.2%	-0.06	0.0073	-0.028
16.50	18.20		28	83.5%	0.92	0.0094	-0.032	42	0.5100	0.6500	95	480	87.8%	-0.08	0.0095	-0.034
15.20	17.00		38	98.4%	0.90	0.0119	-0.040	44	0.6800	0.8500	183	662	84.8%	-0.10	0.0119	-0.042
14.50	15.70		63	92.9%	0.88	0.0132	-0.044	45	0.8100	0.9800	11	3,605	83.9%	-0.12	0.0132	-0.046
13.65	14.40		130	85.5%	0.87	0.0146	-0.048	46	0.9700	1.17	42	1,060	83.7%	-0.13	0.0146	-0.050
12.05	12.95		48	86.1%	0.83	0.0174	-0.056	48	1.34	1.54	280	4,727	82.3%	-0.17	0.0175	-0.058
11.15	12.20			84.2%	0.81	0.0188	-0.060	49	1.54	1.76	1		81.5%	-0.19	0.0189	-0.061
10.55	11.30		332	83.5%	0.79	0.0202	-0.064	50	1.85	2.00	170	15.3K	81.5%	-0.21	0.0203	-0.065
9.95	10.75			85.6%	0.76	0.0216	-0.067	51	2.07	2.31			80.8%	-0.24	0.0217	-0.069
9.25	10.10		73	85.2%	0.74	0.0229	-0.071	52	2.37	2.61	26	2,350	80.3%	-0.26	0.0230	-0.072
8.15	9.50			81.5%	0.71	0.0242	-0.074	53	2.68	2.90			79.4%	-0.29	0.0243	-0.075
7.95	8.40		63	80.8%	0.69	0.0253	-0.076	54	3.00	3.30	4	2,116	79.0%	-0.31	0.0255	-0.077
7.35	7.80		81	80.5%	0.66	0.0264	-0.079	55	3.45	3.75	5,095	13.3K	79.6%	-0.34	0.0265	-0.080
6.75	7.20		128	79.7%	0.63	0.0273	-0.081	56	3.80	4.20	43	6,685	78.9%	-0.37	0.0274	-0.082
6.25	6.65			79.7%	0.60	0.0280	-0.082	57	4.25	4.60	24		78.1%	-0.40	0.0282	-0.083
5.70	6.15	15	164	79.2%	0.57	0.0287	-0.083	58	4.70	5.05	35	14.4K	77.3%	-0.43	0.0289	-0.084
5.20	5.65	60		78.7%	0.55	0.0291	-0.084	59	5.20	5.60	180		77.2%	-0.46	0.0294	-0.084
4.75	5.15	291	891	78.1%	0.52	0.0294	-0.084	60	5.75	6.15	258	5,138	77.1%	-0.49	0.0297	-0.084
4.20	4.75	24		77.1%	0.49	0.0296	-0.084	61	6.30	6.85	13		77.6%	-0.52	0.0298	-0.084
3.80	4.30	1,515	1,836	76.5%	0.46	0.0296	-0.083	62	6.90	7.45	7	1,371	77.3%	-0.54	0.0298	-0.083
3.55	3.95	21		77.3%	0.43	0.0294	-0.082	63	7.50	7.90			75.5%	-0.57	0.0297	-0.082
3.20	3.55	44	359	76.6%	0.40	0.0290	-0.080	64	8.15	8.55	253	1,113	75.2%	-0.60	0.0294	-0.080
2.91	3.25	3,111	6,190	76.7%	0.38	0.0286	-0.078	65	8.80	9.30	1	1,655	75.3%	-0.63	0.0289	-0.078
2.61	2.89	10	1,413	76.0%	0.35	0.0280	-0.076	66	9.50	9.95		2,487	74.5%	-0.65	0.0283	-0.076
2.34	2.62	1		75.8%	0.32	0.0273	-0.073	67	10.25	10.85			75.8%	-0.68	0.0276	-0.073
2.07	2.35	46	3,794	75.2%	0.30	0.0264	-0.071	68	10.80	11.50	1	2,726	73.1%	-0.70	0.0268	-0.071
1.84	2.11	61		74.9%	0.28	0.0255	-0.068	69	11.70	12.60			76.7%	-0.73	0.0260	-0.068
1.65	1.90	212	2,522	74.8%	0.26	0.0246	-0.065	70	12.50	13.35	18	799	76.3%	-0.75	0.0250	-0.065
1.44	1.68	85		74.1%	0.23	0.0235	-0.062	71	13.15	14.05			73.5%	-0.77	0.0240	-0.062
1.30	1.48	208	1,996	74.0%	0.22	0.0224	-0.059	72	14.05	14.90	4	461	74.2%	-0.79	0.0230	-0.058
1.13	1.35	52		73.9%	0.20	0.0213	-0.055	73	14.65	15.85			72.4%	-0.81	0.0219	-0.055
0.9700	1.22	84	1,925	73.6%	0.18	0.0202	-0.052	74	15.00	16.70		342	65.5%	-0.83	0.0208	-0.052
0.8800	1.05	135	2,575	73.3%	0.16	0.0190	-0.049	75	16.60	17.45		552	72.7%	-0.84	0.0196	-0.049
0.7800	0.9400	16	3,052	73.3%	0.15	0.0179	-0.046	76	17.25	18.50		256	71.4%	-0.86	0.0185	-0.045
0.5600	0.9100	24	2,845	74.9%	0.12	0.0157	-0.040	78	19.20	20.25	3	445	71.8%	-0.89	0.0164	-0.039
0.4600	0.6100	2	7,152	73.4%	0.10	0.0136	-0.034	80	21.05	22.65		315	80.3%	-0.91	0.0143	-0.034
0.3400	0.6400	48	1,478	76.0%	0.08	0.0116	-0.029	82	22.50	24.85		438	79.0%	-0.93	0.0125	-0.028
0.2800	0.4100	1	414	74.2%	0.07	0.0099	-0.025	84	24.40	26.40		19	70.0%	-0.95	0.0108	-0.024
0.2100	0.3600	4	5,996	73.2%	0.06	0.0091	-0.022	85	25.50	27.30		19	71.8%	-0.96	0.0100	-0.022
0.1900	0.2900	11	3,782	72.6%	0.05	0.0083	-0.020	86	26.35	28.35		35	69.5%	-0.96	0.0092	-0.019
0.1500	0.3700	6	1,587	77.1%	0.04	0.0070	-0.017	88	28.30	30.30		54		-0.97	0.0080	-0.016

Strike yang ditampilkan: dalam kisaran ±50% dari harga aset dasar. Nilai intrinsik = maks(0, harga − strike) untuk call, maks(0, strike − harga) untuk put; ekstrinsik = harga opsi − intrinsik. Greeks dan IV sebagaimana dihitung oleh feed bursa.

Volatility smile — Nov 20, 2026

Halaman volatilitas →

Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.

callput

CVNA rantai opsi Carvana Co.

Volatility smile — Nov 20, 2026

Konsumer Siklikal

ETF

Teknologi

Layanan Keuangan

Industri

Konsumer Defensif