CVNA catena di opzioni Carvana Co.

Scadenza Cboe delayed options data · aggiornato al 18:35 UTC

Ogni riga corrisponde a uno strike. La metà sinistra è la call, la metà destra è la put. Bid/ask sono le quotazioni attuali di acquirenti e venditori; il volume indica i contratti scambiati in questa sessione; l'open interest indica i contratti aperti. La riga evidenziata è quella più vicina al prezzo del titolo.

Questa scadenza prezza una mossa di circa ±17.8% (49.61–71.11) · ATM IV 76.8% · P/C open interest 1.23

CALL								Strike	PUT
Bid	Chiedi	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	Chiedi	Vol	OI	IV	Δ	Γ	Θ
27.55	31.00		50		0.99	0.0012	-0.002	31	0	0.2200		542	113.1%	-0.01	0.0011	-0.005
26.85	30.45			122.9%	0.99	0.0014	-0.003	32	0.0300	0.1200	42	1,427	102.3%	-0.01	0.0014	-0.006
25.60	28.80		6		0.99	0.0017	-0.004	33	0.0500	0.1300	13	729	100.4%	-0.01	0.0017	-0.008
24.75	28.30		1	97.8%	0.98	0.0021	-0.006	34	0.0700	0.1700	2	3,462	100.4%	-0.01	0.0021	-0.009
23.90	26.75		3		0.98	0.0025	-0.008	35	0.1000	0.1800	195	1,406	98.3%	-0.02	0.0025	-0.011
23.10	25.55		22		0.98	0.0030	-0.010	36	0.0800	0.2200	2	2,134	95.0%	-0.02	0.0030	-0.013
22.00	24.70				0.97	0.0036	-0.012	37	0.1300	0.2900		485	96.2%	-0.03	0.0036	-0.015
21.15	23.70		12		0.97	0.0042	-0.014	38	0.1100	0.2900	2	762	90.9%	-0.03	0.0043	-0.017
20.20	22.60		39		0.96	0.0050	-0.017	39	0.1800	0.3400	4	670	91.0%	-0.04	0.0050	-0.020
20.25	21.25	3	82	89.3%	0.96	0.0058	-0.020	40	0.2700	0.3700	39	1,303	90.4%	-0.04	0.0058	-0.023
17.35	19.80		28	67.2%	0.94	0.0077	-0.027	42	0.4000	0.4600	272	570	87.2%	-0.06	0.0077	-0.029
15.95	17.95		38	80.6%	0.92	0.0099	-0.034	44	0.5600	0.7200	27	678	86.7%	-0.08	0.0100	-0.036
15.95	16.65		63	88.4%	0.90	0.0112	-0.038	45	0.6600	0.7500	4	3,612	84.2%	-0.09	0.0112	-0.040
14.70	15.85		130	82.6%	0.89	0.0125	-0.042	46	0.7900	0.9200		1,095	84.2%	-0.11	0.0125	-0.044
13.10	14.10		48	81.7%	0.86	0.0152	-0.051	48	1.11	1.20	4	4,683	82.6%	-0.14	0.0153	-0.052
12.25	13.25			80.2%	0.84	0.0167	-0.055	49	1.29	1.44	30	1	82.5%	-0.16	0.0167	-0.056
11.55	12.40	40	332	80.0%	0.82	0.0181	-0.059	50	1.47	1.60	35	15.4K	81.1%	-0.18	0.0181	-0.060
11.00	11.75			82.9%	0.80	0.0195	-0.063	51	1.74	1.85	50		81.1%	-0.20	0.0196	-0.064
10.30	10.90		73	81.6%	0.78	0.0209	-0.067	52	1.98	2.11	2	2,371	80.4%	-0.22	0.0210	-0.068
9.60	10.15			80.8%	0.75	0.0223	-0.070	53	2.24	2.45			80.2%	-0.25	0.0223	-0.072
8.90	9.55		63	80.8%	0.73	0.0236	-0.074	54	2.58	2.74	43	2,118	79.7%	-0.27	0.0236	-0.075
8.25	8.80		81	79.6%	0.70	0.0248	-0.077	55	2.91	3.05	273	10.5K	79.0%	-0.30	0.0248	-0.078
7.60	8.00		128	77.6%	0.67	0.0259	-0.079	56	3.25	3.50	4	6,662	78.9%	-0.33	0.0260	-0.080
7.05	7.45	57		78.0%	0.65	0.0268	-0.082	57	3.65	3.90		19	78.5%	-0.35	0.0270	-0.082
6.45	6.80	6	169	76.7%	0.62	0.0277	-0.083	58	4.10	4.35	7	14.4K	78.4%	-0.38	0.0278	-0.084
6.10	6.25	17	58	77.7%	0.59	0.0284	-0.085	59	4.55	4.80	26	147	77.9%	-0.41	0.0285	-0.085
5.55	5.70	32	899	76.7%	0.56	0.0290	-0.086	60	5.05	5.20	330	5,161	77.0%	-0.44	0.0291	-0.086
5.10	5.25	70	23	76.8%	0.53	0.0294	-0.086	61	5.55	5.65	3	13	76.0%	-0.47	0.0295	-0.086
4.60	4.80	11	606	76.1%	0.50	0.0296	-0.086	62	6.10	6.35	20	1,371	76.8%	-0.50	0.0298	-0.086
4.10	4.40	3	21	75.3%	0.47	0.0297	-0.085	63	6.65	7.00			76.8%	-0.53	0.0298	-0.085
3.85	4.00	13	384	76.0%	0.44	0.0296	-0.084	64	7.25	7.60		1,088	76.4%	-0.56	0.0298	-0.084
3.40	3.65	87	4,995	75.2%	0.42	0.0293	-0.083	65	7.90	8.20	9	1,655	76.0%	-0.59	0.0295	-0.083
3.10	3.20	177	1,413	74.3%	0.39	0.0289	-0.081	66	8.55	8.85	20	2,487	75.5%	-0.61	0.0291	-0.081
2.78	3.00	10	1	74.8%	0.36	0.0284	-0.079	67	9.10	9.55			74.4%	-0.64	0.0286	-0.079
2.49	2.71	15	3,804	74.5%	0.34	0.0277	-0.076	68	9.95	10.25		2,725	75.1%	-0.67	0.0280	-0.076
2.28	2.40	65	61	74.4%	0.31	0.0269	-0.074	69	10.70	11.00			75.1%	-0.69	0.0272	-0.073
2.04	2.12	83	2,618	73.8%	0.29	0.0261	-0.071	70	11.30	11.80		781	73.9%	-0.72	0.0264	-0.070
1.81	1.88	61	83	73.3%	0.26	0.0251	-0.068	71	12.05	12.85			75.8%	-0.74	0.0254	-0.067
1.62	1.69	104	2,026	73.3%	0.24	0.0241	-0.064	72	12.90	13.35	2	461	73.4%	-0.76	0.0244	-0.064
1.40	1.50	17	52	72.6%	0.22	0.0230	-0.061	73	13.80	14.15			73.8%	-0.78	0.0233	-0.060
1.21	1.37	40	1,997	72.5%	0.20	0.0218	-0.058	74	14.55	15.05		342	73.4%	-0.80	0.0222	-0.057
1.08	1.18	132	2,682	72.0%	0.18	0.0207	-0.054	75	15.45	16.25		552	77.4%	-0.82	0.0211	-0.053
0.9500	1.05	51	3,048	71.9%	0.17	0.0195	-0.051	76	16.20	17.15		256	76.6%	-0.84	0.0199	-0.050
0.7100	0.8200	12	2,847	71.2%	0.14	0.0172	-0.044	78	17.90	19.00		445	76.8%	-0.87	0.0176	-0.043
0.5700	0.6300	14	7,152	71.3%	0.11	0.0149	-0.038	80	19.65	20.80		315	75.9%	-0.89	0.0154	-0.037
0.4200	0.5100	17	1,494	71.2%	0.09	0.0128	-0.032	82	21.20	23.65		438	86.1%	-0.92	0.0133	-0.031
0.3300	0.4200		413	71.8%	0.07	0.0108	-0.027	84	23.00	25.55		19	86.5%	-0.94	0.0114	-0.025
0.2900	0.3500		5,997	71.4%	0.06	0.0099	-0.024	85	23.90	26.45		19	85.7%	-0.94	0.0106	-0.023
0.2200	0.3800		3,782	72.3%	0.06	0.0091	-0.022	86	24.95	27.45		35	88.6%	-0.95	0.0097	-0.021
0.1800	0.3000	2	1,587	72.8%	0.04	0.0075	-0.018	88	26.90	29.35		54	90.3%	-0.96	0.0083	-0.017
0.1400	0.1800	27	453	71.0%	0.04	0.0062	-0.015	90	28.85	31.30		31	92.5%	-0.97	0.0069	-0.014

Strike mostrati: entro ±50% del prezzo del sottostante. Valore intrinseco = max(0, prezzo − strike) per le call, max(0, strike − prezzo) per le put; estrinseco = prezzo dell'opzione − intrinseco. Greche e IV calcolate dal feed della borsa.

Volatility smile — Nov 20, 2026

Pagina della volatilità →

Volatilità implicita per strike per questa scadenza. I put out-of-the-money prezzano solitamente una IV più alta rispetto alle call — lo skew.

callput

CVNA catena di opzioni Carvana Co.

Volatility smile — Nov 20, 2026

Beni ciclici

ETF

Tecnologia

Servizi Finanziari

Industriali

Beni di prima necessità