CVNA rantai opsi Carvana Co.
Cboe delayed options data · per 06:33 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 ±9.0% (67.59–81.04) · ATM IV 54.2% · P/C open interest 0.87
| 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 | |
| 35.25 | 38.20 | 204 | 197.9% | 1.00 | 0.0004 | 0.000 | 38 | 0 | 0.0700 | 435 | 131.8% | -0.00 | 0.0004 | -0.004 | ||
| 34.85 | 36.90 | 118 | 202.7% | 1.00 | 0.0005 | 0.000 | 39 | 0 | 0.0700 | 799 | 127.0% | -0.00 | 0.0005 | -0.004 | ||
| 33.35 | 35.80 | 131 | 170.9% | 1.00 | 0.0005 | -0.000 | 40 | 0 | 0.0600 | 5 | 11.8K | 120.2% | -0.00 | 0.0005 | -0.004 | |
| 31.85 | 33.80 | 100 | 178.8% | 1.00 | 0.0007 | -0.001 | 42 | 0 | 0.0700 | 1,133 | 113.6% | -0.00 | 0.0007 | -0.005 | ||
| 30.05 | 30.65 | 110 | 119.3% | 1.00 | 0.0009 | -0.003 | 44 | 0 | 0.0900 | 11.8K | 109.9% | -0.00 | 0.0009 | -0.006 | ||
| 29.05 | 29.55 | 215 | 102.1% | 0.99 | 0.0010 | -0.003 | 45 | 0.0100 | 0.0600 | 5 | 1,853 | 101.0% | -0.01 | 0.0010 | -0.007 | |
| 28.05 | 28.60 | 110 | 104.2% | 0.99 | 0.0012 | -0.004 | 46 | 0 | 0.0300 | 3 | 4,702 | 90.8% | -0.01 | 0.0012 | -0.007 | |
| 26.10 | 26.60 | 229 | 100.0% | 0.99 | 0.0016 | -0.006 | 48 | 0 | 0.0900 | 1,464 | 93.3% | -0.01 | 0.0016 | -0.009 | ||
| 24.10 | 24.60 | 139 | 91.0% | 0.99 | 0.0021 | -0.008 | 50 | 0.0100 | 0.1000 | 8,570 | 86.6% | -0.01 | 0.0021 | -0.011 | ||
| 22.10 | 22.60 | 223 | 82.3% | 0.99 | 0.0029 | -0.011 | 52 | 0.0100 | 0.1100 | 930 | 79.9% | -0.01 | 0.0029 | -0.013 | ||
| 19.85 | 20.65 | 179 | 0.98 | 0.0040 | -0.014 | 54 | 0.0400 | 0.1000 | 331 | 1,452 | 74.1% | -0.02 | 0.0040 | -0.017 | ||
| 18.85 | 19.65 | 1 | 72 | 0.98 | 0.0047 | -0.016 | 55 | 0.0400 | 0.1400 | 72 | 2,611 | 73.2% | -0.02 | 0.0047 | -0.019 | |
| 17.90 | 18.70 | 3,020 | 54.3% | 0.97 | 0.0055 | -0.019 | 56 | 0.0800 | 0.1600 | 224 | 1,537 | 72.8% | -0.03 | 0.0055 | -0.021 | |
| 16.30 | 16.75 | 139 | 74.1% | 0.96 | 0.0077 | -0.025 | 58 | 0.1000 | 0.2100 | 2 | 1,626 | 68.2% | -0.04 | 0.0077 | -0.027 | |
| 15.25 | 15.75 | 68.1% | 0.96 | 0.0090 | -0.028 | 59 | 0.1200 | 0.2300 | 2 | 65.8% | -0.05 | 0.0090 | -0.030 | |||
| 14.35 | 14.80 | 1 | 574 | 68.4% | 0.95 | 0.0106 | -0.032 | 60 | 0.1900 | 0.2800 | 186 | 10.5K | 65.7% | -0.05 | 0.0106 | -0.034 |
| 13.05 | 13.85 | 56.4% | 0.94 | 0.0124 | -0.036 | 61 | 0.2000 | 0.3000 | 12 | 126 | 62.4% | -0.06 | 0.0125 | -0.038 | ||
| 12.40 | 12.90 | 290 | 63.3% | 0.92 | 0.0146 | -0.041 | 62 | 0.2600 | 0.3700 | 5 | 2,653 | 61.6% | -0.08 | 0.0146 | -0.043 | |
| 11.50 | 12.00 | 3 | 62.9% | 0.91 | 0.0170 | -0.047 | 63 | 0.3300 | 0.4600 | 150 | 212 | 60.7% | -0.09 | 0.0170 | -0.048 | |
| 10.60 | 11.05 | 537 | 61.0% | 0.89 | 0.0197 | -0.053 | 64 | 0.4200 | 0.5500 | 293 | 3,896 | 59.7% | -0.11 | 0.0197 | -0.054 | |
| 9.70 | 10.20 | 86 | 1,074 | 60.2% | 0.87 | 0.0226 | -0.059 | 65 | 0.5300 | 0.6200 | 117 | 3,039 | 58.0% | -0.13 | 0.0227 | -0.060 |
| 8.85 | 9.35 | 6,197 | 59.5% | 0.85 | 0.0259 | -0.065 | 66 | 0.6600 | 0.8200 | 23 | 9,879 | 58.1% | -0.15 | 0.0260 | -0.067 | |
| 8.10 | 8.50 | 4 | 59.4% | 0.82 | 0.0292 | -0.072 | 67 | 0.8400 | 0.9700 | 27 | 57 | 57.3% | -0.18 | 0.0294 | -0.073 | |
| 7.30 | 7.70 | 4 | 1,167 | 58.5% | 0.79 | 0.0327 | -0.079 | 68 | 1.03 | 1.17 | 42 | 5,929 | 56.5% | -0.21 | 0.0328 | -0.080 |
| 6.50 | 6.90 | 1 | 57.0% | 0.76 | 0.0361 | -0.085 | 69 | 1.26 | 1.54 | 86 | 29 | 57.2% | -0.25 | 0.0363 | -0.086 | |
| 5.60 | 6.20 | 21 | 7,339 | 54.9% | 0.72 | 0.0393 | -0.091 | 70 | 1.54 | 1.72 | 324 | 4,609 | 55.6% | -0.28 | 0.0396 | -0.092 |
| 5.15 | 5.50 | 15 | 50 | 56.3% | 0.68 | 0.0422 | -0.096 | 71 | 1.85 | 2.04 | 83 | 67 | 55.1% | -0.33 | 0.0425 | -0.097 |
| 4.45 | 4.85 | 61 | 6,652 | 55.1% | 0.63 | 0.0446 | -0.100 | 72 | 2.21 | 2.45 | 136 | 6,011 | 54.9% | -0.37 | 0.0449 | -0.101 |
| 3.90 | 4.25 | 7 | 55 | 54.9% | 0.59 | 0.0464 | -0.103 | 73 | 2.62 | 2.91 | 6 | 4 | 54.9% | -0.42 | 0.0467 | -0.104 |
| 3.25 | 3.70 | 103 | 3,379 | 53.5% | 0.54 | 0.0475 | -0.104 | 74 | 3.05 | 3.45 | 76 | 2,739 | 54.9% | -0.46 | 0.0478 | -0.105 |
| 2.97 | 3.40 | 59 | 2,101 | 54.4% | 0.49 | 0.0478 | -0.105 | 75 | 3.55 | 3.80 | 186 | 953 | 53.1% | -0.51 | 0.0482 | -0.105 |
| 2.50 | 2.76 | 28 | 2,316 | 54.3% | 0.44 | 0.0474 | -0.103 | 76 | 4.10 | 4.55 | 4 | 707 | 54.3% | -0.56 | 0.0478 | -0.104 |
| 2.05 | 2.37 | 20 | 181 | 53.5% | 0.40 | 0.0464 | -0.101 | 77 | 4.70 | 5.10 | 260 | 17 | 53.4% | -0.61 | 0.0468 | -0.102 |
| 1.78 | 2.14 | 128 | 4,061 | 53.9% | 0.36 | 0.0447 | -0.097 | 78 | 5.35 | 5.90 | 7 | 459 | 54.4% | -0.65 | 0.0452 | -0.098 |
| 1.53 | 1.72 | 22 | 136 | 54.3% | 0.31 | 0.0425 | -0.093 | 79 | 6.05 | 6.45 | 4 | 13 | 52.9% | -0.69 | 0.0430 | -0.093 |
| 1.28 | 1.45 | 168 | 10.9K | 54.3% | 0.28 | 0.0399 | -0.088 | 80 | 6.75 | 7.25 | 2 | 2,542 | 52.9% | -0.73 | 0.0404 | -0.088 |
| 1.08 | 1.22 | 1 | 38 | 54.4% | 0.24 | 0.0372 | -0.082 | 81 | 7.55 | 8.05 | 53.3% | -0.76 | 0.0376 | -0.082 | ||
| 0.9000 | 1.01 | 51 | 1,071 | 54.4% | 0.21 | 0.0342 | -0.076 | 82 | 8.35 | 8.80 | 1 | 432 | 52.3% | -0.80 | 0.0347 | -0.076 |
| 0.5800 | 0.7400 | 253 | 885 | 54.7% | 0.16 | 0.0283 | -0.063 | 84 | 10.05 | 10.60 | 183 | 53.2% | -0.85 | 0.0287 | -0.063 | |
| 0.5000 | 0.6200 | 82 | 2,370 | 55.3% | 0.14 | 0.0254 | -0.057 | 85 | 10.90 | 11.50 | 68 | 52.6% | -0.87 | 0.0259 | -0.057 | |
| 0.3900 | 0.5200 | 14 | 1,393 | 55.2% | 0.12 | 0.0227 | -0.052 | 86 | 11.85 | 12.40 | 130 | 53.1% | -0.89 | 0.0233 | -0.051 | |
| 0.2200 | 0.3800 | 9 | 811 | 55.3% | 0.09 | 0.0178 | -0.041 | 88 | 13.70 | 14.25 | 46 | 341 | 51.9% | -0.92 | 0.0187 | -0.041 |
| 0.1600 | 0.2800 | 88 | 3,775 | 56.8% | 0.06 | 0.0138 | -0.032 | 90 | 15.60 | 16.20 | 323 | 51.4% | -0.95 | 0.0149 | -0.034 | |
| 0.1100 | 0.2100 | 884 | 58.1% | 0.04 | 0.0105 | -0.025 | 92 | 17.55 | 18.05 | 157 | -0.97 | 0.0121 | -0.028 | |||
| 0.0700 | 0.1600 | 540 | 59.2% | 0.03 | 0.0079 | -0.019 | 94 | 19.55 | 20.55 | 60 | 65.3% | -0.98 | 0.0094 | -0.021 | ||
| 0.0500 | 0.1400 | 836 | 59.5% | 0.03 | 0.0068 | -0.017 | 95 | 20.50 | 21.55 | -0.99 | 0.0080 | -0.017 | ||||
| 0.0300 | 0.1300 | 606 | 59.9% | 0.02 | 0.0059 | -0.015 | 96 | 21.50 | 22.05 | 1 | -0.99 | 0.0061 | -0.015 | |||
| 0.0100 | 0.1000 | 1 | 1,169 | 60.6% | 0.02 | 0.0044 | -0.011 | 98 | 23.55 | 24.05 | 1 | 10 | -1.00 | 0.0026 | -0.011 | |
| 0 | 0.0900 | 1 | 1,711 | 63.5% | 0.01 | 0.0032 | -0.008 | 100 | 25.40 | 26.30 | 5 | -1.00 | 0.0007 | -0.010 | ||
| 0 | 0.0800 | 933 | 66.1% | 0.01 | 0.0024 | -0.006 | 102 | 27.55 | 28.35 | 82.9% | -1.00 | 0.0000 | -0.010 | |||
| 0 | 0.1100 | 714 | 69.6% | 0.01 | 0.0018 | -0.005 | 104 | 29.40 | 30.50 | -1.00 | 0.0000 | -0.010 | ||||
| 0 | 0.0800 | 554 | 70.2% | 0.01 | 0.0015 | -0.004 | 105 | 30.05 | 31.50 | 86.3% | -1.00 | 0.0000 | -0.010 | |||
| 0 | 0.0800 | 1,339 | 75.1% | 0.00 | 0.0010 | -0.003 | 108 | 31.90 | 35.40 | -1.00 | 0.0000 | -0.010 | ||||
| 0 | 0.0800 | 244 | 78.2% | 0.00 | 0.0007 | -0.002 | 110 | 33.70 | 37.65 | -1.00 | 0.0000 | -0.010 | ||||
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 — Sep 18, 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