CVNA optieketen Carvana Co.
Cboe delayed options data · per 15:33 UTC
Elke rij is één strike. De linkerhelft is de call, de rechterhelft de put. Bied/laat zijn de huidige prijzen van kopers en verkopers; volume is het aantal verhandelde contracten in deze sessie; open interest zijn de uitstaande contracten. De gemarkeerde rij ligt het dichtst bij de aandelenkoers.
Deze vervaldatum inprijst een beweging van ongeveer ±9.0% (67.57–80.92) · ATM IV 55.1% · P/C open interest 0.88
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Biedprijs | Vraag | 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 | Biedprijs | Vraag | Vol | OI | IV | Δ | Γ | Θ | |
| 35.85 | 38.35 | 204 | 225.2% | 1.00 | 0.0004 | 0.000 | 38 | 0 | 0.0600 | 435 | 132.8% | -0.00 | 0.0004 | -0.004 | ||
| 34.85 | 37.35 | 118 | 217.6% | 1.00 | 0.0004 | 0.000 | 39 | 0 | 0.0700 | 799 | 130.4% | -0.00 | 0.0004 | -0.004 | ||
| 33.75 | 36.40 | 131 | 208.6% | 1.00 | 0.0005 | 0.000 | 40 | 0 | 0.0700 | 11.8K | 125.7% | -0.00 | 0.0005 | -0.004 | ||
| 31.85 | 34.35 | 100 | 196.0% | 1.00 | 0.0006 | 0.000 | 42 | 0 | 0.0700 | 1,133 | 116.6% | -0.00 | 0.0006 | -0.005 | ||
| 29.90 | 30.65 | 110 | 114.0% | 1.00 | 0.0008 | 0.000 | 44 | 0.0100 | 0.0700 | 11.8K | 109.7% | -0.00 | 0.0008 | -0.006 | ||
| 28.90 | 29.55 | 215 | 1.00 | 0.0010 | 0.000 | 45 | 0.0100 | 0.0600 | 1,848 | 103.7% | -0.01 | 0.0010 | -0.007 | |||
| 27.95 | 28.50 | 110 | 0.99 | 0.0011 | 0.000 | 46 | 0.0100 | 0.0400 | 4,702 | 95.6% | -0.01 | 0.0011 | -0.007 | |||
| 25.95 | 26.85 | 229 | 94.7% | 0.99 | 0.0015 | 0.000 | 48 | 0.0100 | 0.0900 | 1,464 | 95.8% | -0.01 | 0.0015 | -0.009 | ||
| 24.00 | 24.90 | 139 | 95.8% | 0.99 | 0.0020 | 0.000 | 50 | 0.0100 | 0.1000 | 8,570 | 88.9% | -0.01 | 0.0020 | -0.011 | ||
| 22.00 | 22.90 | 223 | 86.9% | 0.99 | 0.0028 | -0.002 | 52 | 0.0100 | 0.1100 | 930 | 82.1% | -0.01 | 0.0028 | -0.013 | ||
| 20.00 | 20.90 | 179 | 78.2% | 0.98 | 0.0038 | -0.006 | 54 | 0.0400 | 0.1300 | 1,491 | 78.4% | -0.02 | 0.0038 | -0.016 | ||
| 19.05 | 19.90 | 13 | 72 | 77.3% | 0.98 | 0.0045 | -0.009 | 55 | 0.0200 | 0.1400 | 2,681 | 73.8% | -0.02 | 0.0045 | -0.018 | |
| 18.15 | 18.80 | 3,020 | 73.1% | 0.97 | 0.0053 | -0.012 | 56 | 0.0400 | 0.1500 | 7 | 1,666 | 71.9% | -0.03 | 0.0053 | -0.021 | |
| 16.10 | 16.95 | 139 | 69.7% | 0.96 | 0.0074 | -0.018 | 58 | 0.0700 | 0.1900 | 1,626 | 67.9% | -0.04 | 0.0074 | -0.026 | ||
| 15.10 | 16.00 | 67.5% | 0.96 | 0.0087 | -0.022 | 59 | 0.1000 | 0.2300 | 2 | 66.8% | -0.04 | 0.0087 | -0.030 | |||
| 14.15 | 14.80 | 574 | 56.9% | 0.95 | 0.0103 | -0.026 | 60 | 0.1400 | 0.2400 | 34 | 10.5K | 64.6% | -0.05 | 0.0103 | -0.034 | |
| 13.20 | 14.05 | 63.9% | 0.94 | 0.0121 | -0.031 | 61 | 0.1700 | 0.2800 | 136 | 62.7% | -0.06 | 0.0121 | -0.038 | |||
| 12.30 | 13.05 | 290 | 62.3% | 0.93 | 0.0142 | -0.036 | 62 | 0.2200 | 0.3300 | 2 | 2,652 | 61.3% | -0.07 | 0.0142 | -0.043 | |
| 11.35 | 12.20 | 3 | 62.4% | 0.91 | 0.0166 | -0.042 | 63 | 0.2800 | 0.4000 | 159 | 60.1% | -0.09 | 0.0167 | -0.048 | ||
| 10.65 | 11.10 | 537 | 61.6% | 0.90 | 0.0193 | -0.049 | 64 | 0.4000 | 0.5400 | 505 | 3,729 | 60.9% | -0.10 | 0.0194 | -0.054 | |
| 9.65 | 10.25 | 5 | 1,065 | 59.4% | 0.88 | 0.0223 | -0.055 | 65 | 0.4600 | 0.6000 | 45 | 3,058 | 58.3% | -0.12 | 0.0224 | -0.060 |
| 8.70 | 9.45 | 6,197 | 58.3% | 0.85 | 0.0256 | -0.062 | 66 | 0.6300 | 0.7800 | 2 | 9,887 | 58.8% | -0.15 | 0.0257 | -0.067 | |
| 7.90 | 8.65 | 4 | 58.5% | 0.83 | 0.0291 | -0.070 | 67 | 0.7400 | 0.9300 | 73 | 57.2% | -0.17 | 0.0292 | -0.073 | ||
| 7.05 | 7.65 | 1 | 1,163 | 54.9% | 0.80 | 0.0327 | -0.077 | 68 | 0.9800 | 1.11 | 51 | 5,923 | 57.0% | -0.20 | 0.0328 | -0.080 |
| 6.45 | 7.05 | 1 | 58.1% | 0.76 | 0.0362 | -0.084 | 69 | 1.22 | 1.38 | 11 | 98 | 56.9% | -0.24 | 0.0364 | -0.087 | |
| 5.70 | 6.15 | 2 | 7,335 | 55.6% | 0.72 | 0.0396 | -0.090 | 70 | 1.45 | 1.65 | 4 | 4,617 | 55.9% | -0.28 | 0.0399 | -0.093 |
| 5.05 | 5.50 | 51 | 55.8% | 0.68 | 0.0427 | -0.096 | 71 | 1.80 | 1.98 | 14 | 123 | 55.9% | -0.32 | 0.0430 | -0.098 | |
| 4.50 | 4.95 | 2 | 6,672 | 56.8% | 0.64 | 0.0452 | -0.101 | 72 | 2.15 | 2.38 | 20 | 5,964 | 55.7% | -0.37 | 0.0456 | -0.103 |
| 3.90 | 4.30 | 57 | 55.8% | 0.59 | 0.0472 | -0.104 | 73 | 2.56 | 2.78 | 9 | 55.2% | -0.41 | 0.0475 | -0.106 | ||
| 3.35 | 3.75 | 133 | 3,377 | 55.3% | 0.54 | 0.0484 | -0.106 | 74 | 3.00 | 3.25 | 2,751 | 54.8% | -0.46 | 0.0487 | -0.107 | |
| 2.93 | 3.20 | 7 | 2,119 | 55.1% | 0.49 | 0.0488 | -0.107 | 75 | 3.50 | 3.85 | 122 | 1,048 | 55.2% | -0.51 | 0.0492 | -0.107 |
| 2.49 | 2.75 | 2,324 | 54.8% | 0.45 | 0.0484 | -0.106 | 76 | 4.05 | 4.35 | 6 | 707 | 54.3% | -0.56 | 0.0488 | -0.106 | |
| 2.11 | 2.35 | 37 | 183 | 54.6% | 0.40 | 0.0473 | -0.103 | 77 | 4.55 | 5.00 | 9 | 181 | 53.5% | -0.60 | 0.0477 | -0.103 |
| 1.78 | 1.97 | 53 | 4,113 | 54.3% | 0.36 | 0.0455 | -0.100 | 78 | 5.20 | 5.75 | 2 | 452 | 54.1% | -0.65 | 0.0460 | -0.099 |
| 1.48 | 1.71 | 143 | 54.6% | 0.31 | 0.0432 | -0.095 | 79 | 5.95 | 6.35 | 13 | 53.4% | -0.69 | 0.0438 | -0.094 | ||
| 1.23 | 1.44 | 28 | 11.0K | 54.5% | 0.28 | 0.0406 | -0.090 | 80 | 6.70 | 7.05 | 1 | 2,542 | 52.9% | -0.73 | 0.0411 | -0.088 |
| 1.02 | 1.17 | 39 | 54.6% | 0.24 | 0.0377 | -0.084 | 81 | 7.55 | 8.05 | 55.9% | -0.77 | 0.0382 | -0.082 | |||
| 0.8400 | 1.00 | 48 | 1,097 | 54.5% | 0.21 | 0.0346 | -0.078 | 82 | 8.40 | 8.85 | 1 | 433 | 56.3% | -0.80 | 0.0351 | -0.075 |
| 0.5700 | 0.6800 | 1 | 1,083 | 54.7% | 0.16 | 0.0284 | -0.065 | 84 | 9.75 | 10.60 | 183 | 52.1% | -0.85 | 0.0289 | -0.061 | |
| 0.4400 | 0.6000 | 2 | 2,362 | 55.1% | 0.13 | 0.0255 | -0.059 | 85 | 10.65 | 11.55 | 68 | 53.0% | -0.87 | 0.0259 | -0.054 | |
| 0.3500 | 0.5000 | 2 | 1,393 | 55.2% | 0.11 | 0.0227 | -0.053 | 86 | 11.65 | 12.45 | 130 | 54.3% | -0.89 | 0.0231 | -0.048 | |
| 0.2600 | 0.3000 | 1,007 | 814 | 55.5% | 0.08 | 0.0178 | -0.042 | 88 | 13.50 | 14.35 | 9 | 376 | 54.7% | -0.92 | 0.0183 | -0.036 |
| 0.1300 | 0.2600 | 2 | 3,801 | 56.5% | 0.06 | 0.0137 | -0.033 | 90 | 15.35 | 16.25 | 323 | 50.2% | -0.95 | 0.0150 | -0.026 | |
| 0.0500 | 0.1900 | 884 | 56.3% | 0.04 | 0.0104 | -0.025 | 92 | 17.30 | 18.20 | 157 | -0.97 | 0.0124 | -0.021 | |||
| 0.0600 | 0.1500 | 540 | 59.5% | 0.03 | 0.0078 | -0.019 | 94 | 19.25 | 20.20 | 60 | -0.98 | 0.0090 | -0.022 | |||
| 0.0400 | 0.1300 | 836 | 59.7% | 0.03 | 0.0067 | -0.017 | 95 | 20.25 | 21.15 | -0.99 | 0.0074 | -0.022 | ||||
| 0.0300 | 0.1200 | 606 | 60.6% | 0.02 | 0.0058 | -0.015 | 96 | 21.25 | 22.15 | 1 | -0.99 | 0.0054 | -0.026 | |||
| 0.0100 | 0.1000 | 1 | 1,169 | 61.9% | 0.02 | 0.0043 | -0.011 | 98 | 23.25 | 24.15 | 11 | -1.00 | 0.0026 | -0.032 | ||
| 0.0100 | 0.0900 | 1,710 | 64.8% | 0.01 | 0.0032 | -0.008 | 100 | 25.25 | 26.15 | 5 | -1.00 | 0.0008 | -0.037 | |||
| 0.0100 | 0.0800 | 933 | 67.5% | 0.01 | 0.0024 | -0.006 | 102 | 27.25 | 28.15 | -1.00 | 0.0002 | -0.041 | ||||
| 0 | 0.0700 | 714 | 68.9% | 0.01 | 0.0017 | -0.005 | 104 | 29.25 | 30.15 | -1.00 | 0.0000 | -0.043 | ||||
| 0 | 0.0700 | 554 | 70.6% | 0.01 | 0.0015 | -0.004 | 105 | 30.25 | 31.15 | -1.00 | 0.0000 | -0.043 | ||||
| 0 | 0.0700 | 1,339 | 75.5% | 0.00 | 0.0009 | -0.003 | 108 | 33.25 | 34.15 | -1.00 | 0.0000 | -0.044 | ||||
| 0 | 0.0700 | 244 | 78.7% | 0.00 | 0.0007 | -0.002 | 110 | 33.70 | 36.25 | -1.00 | 0.0000 | -0.045 | ||||
Getoonde uitoefenprijzen: binnen ±50% van de koers van de onderliggende waarde. Intrinsieke waarde = max(0, koers − uitoefenprijs) voor calls, max(0, uitoefenprijs − koers) voor puts; extrinsieke waarde = optieprijs − intrinsieke waarde. Grieken en IV zoals berekend door de beursfeed.
Volatiliteitsglimlach — Sep 18, 2026
Volatiliteitspagina →Impliciete volatiliteit per strike voor deze expiratie. Out-of-the-money puts worden doorgaans geprijsd met een hogere IV dan calls — de skew.
callsputs