CVNA opsiyon zinciri Carvana Co.

Vade Cboe delayed options data · itibarıyla 09:33 UTC

Her satır bir strike'a karşılık gelir. Sol yarı call'ı, sağ yarı put'u gösterir. Bid/ask, alıcıların ve satıcıların şu anda belirlediği fiyatlardır; hacim bu seansta işlem gören kontrat sayısıdır; open interest mevcut açık kontratlardır. Vurgulanan satır hisse senedi fiyatına en yakın strike'tır.

Bu vade yaklaşık şu kadar bir hareket fiyatlıyor: ±9.2% (67.89–81.61) · ATM IV 53.8% · P/C açık pozisyon 0.88

CALL'LAR								Strike	PUTLAR
Alış	Sor	Hac.	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		Alış	Sor	Hac.	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	1,848	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	1,491	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	2,681	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	1,666	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	136	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	2,652	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	159	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	3,729	59.7%	-0.11	0.0197	-0.054
9.70	10.20	86	1,065	60.2%	0.87	0.0226	-0.059	65	0.5300	0.6200	117	3,058	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	9,887	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	73	57.3%	-0.18	0.0294	-0.073
7.30	7.70	4	1,163	58.5%	0.79	0.0327	-0.079	68	1.03	1.17	42	5,923	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	98	57.2%	-0.25	0.0363	-0.086
5.60	6.20	21	7,335	54.9%	0.72	0.0393	-0.091	70	1.54	1.72	324	4,617	55.6%	-0.28	0.0396	-0.092
5.15	5.50	15	51	56.3%	0.68	0.0422	-0.096	71	1.85	2.04	83	123	55.1%	-0.33	0.0425	-0.097
4.45	4.85	61	6,672	55.1%	0.63	0.0446	-0.100	72	2.21	2.45	136	5,964	54.9%	-0.37	0.0449	-0.101
3.90	4.25	7	57	54.9%	0.59	0.0464	-0.103	73	2.62	2.91	6	9	54.9%	-0.42	0.0467	-0.104
3.25	3.70	103	3,377	53.5%	0.54	0.0475	-0.104	74	3.05	3.45	76	2,751	54.9%	-0.46	0.0478	-0.105
2.97	3.40	59	2,119	54.4%	0.49	0.0478	-0.105	75	3.55	3.80	186	1,048	53.1%	-0.51	0.0482	-0.105
2.50	2.76	28	2,324	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	183	53.5%	0.40	0.0464	-0.101	77	4.70	5.10	260	181	53.4%	-0.61	0.0468	-0.102
1.78	2.14	128	4,113	53.9%	0.36	0.0447	-0.097	78	5.35	5.90	7	452	54.4%	-0.65	0.0452	-0.098
1.53	1.72	22	143	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	11.0K	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	39	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	1,097	54.4%	0.21	0.0342	-0.076	82	8.35	8.80	1	433	52.3%	-0.80	0.0347	-0.076
0.5800	0.7400	253	1,083	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	2,362	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	814	55.3%	0.09	0.0178	-0.041	88	13.70	14.25	46	376	51.9%	-0.92	0.0187	-0.041
0.1600	0.2800	88	3,801	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	11		-1.00	0.0026	-0.011
0	0.0900	1	1,710	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
0	0.0700		458	80.0%	0.00	0.0005	-0.001	112	35.65	39.15				-1.00	0.0000	-0.010

Gösterilen kullanım fiyatları: dayanak varlık fiyatının ±%50'si dahilinde. İçsel değer = call'lar için max(0, fiyat − kullanım fiyatı), put'lar için max(0, kullanım fiyatı − fiyat); dışsal değer = opsiyon fiyatı − içsel değer. Borsa akışı tarafından hesaplanan Yunan değerleri ve IV.

Volatilite gülümsemesi — Sep 18, 2026

Volatilite sayfası →

Bu vade için strike başına implied volatility. Para dışı putlar genellikle call'lardan daha yüksek IV fiyatlar — bu skew'dür.

call'larput'lar

CVNA opsiyon zinciri Carvana Co.

Volatilite gülümsemesi — Sep 18, 2026

Döngüsel Tüketim

ETF

Teknoloji

Finansal Hizmetler

Sanayi

Enerji