CVNA opsiyon zinciri Carvana Co.

Vade Cboe delayed options data · itibarıyla 15:35 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: ±18.2% (49.85–72.00) · ATM IV 78.2% · P/C açık pozisyon 1.23

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
28.00	30.65		50		0.99	0.0015	-0.004	31	0	0.2200		542	113.8%	-0.01	0.0013	-0.007
26.95	30.05				0.99	0.0017	-0.005	32	0.0200	0.2400		1,427	111.8%	-0.01	0.0016	-0.008
26.00	28.85		6		0.99	0.0020	-0.007	33	0.0700	0.2500	1	729	109.6%	-0.01	0.0019	-0.009
24.95	27.70		1		0.98	0.0024	-0.008	34	0.0600	0.2900		3,462	107.6%	-0.02	0.0022	-0.011
24.10	26.55		3		0.98	0.0028	-0.010	35	0.0300	0.2600		1,406	99.7%	-0.02	0.0027	-0.013
23.10	25.55		22		0.98	0.0033	-0.012	36	0.1200	0.3700		2,134	104.6%	-0.02	0.0031	-0.015
22.05	24.70				0.97	0.0038	-0.014	37	0.1200	0.4400		485	102.6%	-0.03	0.0037	-0.017
21.15	23.70		12		0.97	0.0044	-0.017	38	0.1100	0.4900		762	99.2%	-0.03	0.0043	-0.019
20.20	22.60		39		0.96	0.0051	-0.019	39	0.1800	0.5300		670	98.1%	-0.04	0.0050	-0.021
20.25	21.75		82	75.5%	0.95	0.0059	-0.022	40	0.2900	0.3900	37	1,303	92.5%	-0.05	0.0058	-0.024
17.35	19.80		28		0.94	0.0077	-0.029	42	0.3900	0.4700		570	88.2%	-0.06	0.0075	-0.030
15.95	17.85		38		0.92	0.0098	-0.036	44	0.5700	0.7100	24	678	87.8%	-0.08	0.0096	-0.037
14.65	17.10		63		0.90	0.0109	-0.040	45	0.6900	0.7800	4	3,612	86.4%	-0.09	0.0108	-0.041
14.65	16.25		130	75.5%	0.89	0.0121	-0.044	46	0.7900	0.9000		1,095	85.1%	-0.11	0.0120	-0.045
13.40	14.55		48	81.9%	0.86	0.0147	-0.052	48	1.11	1.25	3	4,683	84.5%	-0.14	0.0146	-0.053
12.35	13.70			78.1%	0.84	0.0160	-0.056	49	1.29	1.40	30	1	83.4%	-0.16	0.0160	-0.057
11.90	12.90		332	81.7%	0.82	0.0174	-0.060	50	1.50	1.61	21	15.4K	82.9%	-0.18	0.0173	-0.061
9.95	12.10			68.1%	0.80	0.0188	-0.064	51	1.72	1.89			82.8%	-0.20	0.0187	-0.065
10.35	11.25		73	79.0%	0.78	0.0201	-0.068	52	1.97	2.14	1	2,371	82.2%	-0.22	0.0201	-0.068
9.25	10.65			76.3%	0.76	0.0214	-0.071	53	2.24	2.42			81.6%	-0.24	0.0214	-0.072
8.15	9.85		63	71.5%	0.73	0.0227	-0.074	54	2.55	2.72		2,118	81.1%	-0.26	0.0226	-0.075
8.30	9.20		81	78.3%	0.71	0.0238	-0.077	55	2.87	3.00	216	10.5K	80.1%	-0.29	0.0238	-0.078
8.05	8.55		128	80.9%	0.68	0.0249	-0.080	56	3.15	3.50		6,662	80.1%	-0.32	0.0249	-0.081
7.45	7.85			79.8%	0.66	0.0259	-0.082	57	3.55	3.85		19	79.5%	-0.34	0.0259	-0.083
6.90	7.25	5	169	79.5%	0.63	0.0268	-0.084	58	4.00	4.20	4	14.4K	78.8%	-0.37	0.0268	-0.085
6.30	6.75		58	79.0%	0.60	0.0275	-0.086	59	4.45	4.65		147	78.4%	-0.40	0.0275	-0.086
5.80	6.20	15	899	78.6%	0.57	0.0281	-0.087	60	4.95	5.10	278	5,161	78.0%	-0.43	0.0281	-0.087
5.30	5.70	3	23	78.1%	0.54	0.0285	-0.087	61	5.40	5.75	3	13	78.3%	-0.45	0.0286	-0.087
5.00	5.20	6	606	78.6%	0.51	0.0288	-0.087	62	5.90	6.30		1,371	77.8%	-0.48	0.0289	-0.087
4.40	4.80	3	21	77.3%	0.49	0.0290	-0.087	63	6.50	6.85			77.6%	-0.51	0.0290	-0.087
4.00	4.35	2	384	76.7%	0.46	0.0289	-0.086	64	7.05	7.50		1,088	77.4%	-0.54	0.0290	-0.086
3.65	4.00	3	4,995	76.8%	0.43	0.0287	-0.085	65	7.65	8.10	3	1,655	76.8%	-0.57	0.0288	-0.085
3.25	3.60	11	1,413	75.8%	0.40	0.0284	-0.084	66	8.30	8.75		2,487	76.6%	-0.60	0.0285	-0.083
3.00	3.25	2	1	75.9%	0.38	0.0280	-0.082	67	8.95	9.40			76.0%	-0.62	0.0281	-0.081
2.71	3.00	2	3,804	76.1%	0.35	0.0274	-0.079	68	9.65	10.10		2,725	75.8%	-0.65	0.0275	-0.079
2.43	2.68	32	61	75.5%	0.33	0.0267	-0.077	69	10.20	10.80			74.1%	-0.67	0.0268	-0.076
2.21	2.35		2,618	75.0%	0.30	0.0259	-0.074	70	10.95	11.90		781	76.7%	-0.70	0.0261	-0.073
1.92	2.11		83	74.2%	0.28	0.0250	-0.071	71	11.80	12.85			78.8%	-0.72	0.0252	-0.070
1.70	1.89	2	2,026	73.8%	0.26	0.0241	-0.068	72	12.60	13.65		461	79.0%	-0.74	0.0243	-0.067
1.51	1.69	4	52	73.6%	0.24	0.0231	-0.065	73	13.30	13.80			72.0%	-0.76	0.0233	-0.064
1.35	1.51		1,997	73.4%	0.22	0.0221	-0.062	74	14.20	16.35		342	88.2%	-0.78	0.0223	-0.061
1.23	1.34	38	2,682	73.5%	0.20	0.0210	-0.059	75	14.95	17.10		552	87.0%	-0.80	0.0212	-0.058
1.02	1.22		3,048	72.9%	0.18	0.0199	-0.055	76	15.75	17.15		256	79.2%	-0.82	0.0202	-0.054
0.7700	0.9600		2,847	72.2%	0.15	0.0177	-0.049	78	17.60	19.00		445	81.7%	-0.85	0.0180	-0.048
0.6300	0.7600	12	7,152	72.5%	0.13	0.0156	-0.043	80	19.45	21.60		315	91.8%	-0.87	0.0159	-0.041
0.5000	0.6100	5	1,494	72.8%	0.10	0.0136	-0.037	82	21.20	23.65		438	94.8%	-0.90	0.0139	-0.035
0.3500	0.5000		413	72.4%	0.08	0.0117	-0.032	84	23.00	25.55		19	96.3%	-0.92	0.0121	-0.030
0.2600	0.4500		5,997	71.6%	0.08	0.0108	-0.029	85	24.05	26.40		19	97.5%	-0.93	0.0112	-0.027
0.2200	0.4100		3,782	71.7%	0.07	0.0100	-0.027	86	24.95	27.45		35	99.2%	-0.93	0.0104	-0.025
0.2000	0.3000	1	1,587	72.0%	0.06	0.0085	-0.023	88	26.90	29.40		54	102.4%	-0.95	0.0089	-0.021
0.1000	0.2500		453	70.8%	0.04	0.0072	-0.019	90	28.85	31.30		31	104.7%	-0.96	0.0076	-0.017

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 — Nov 20, 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 — Nov 20, 2026

Döngüsel Tüketim

ETF

Teknoloji

Finansal Hizmetler

Sanayi

Savunmacı Tüketim