CVNA 期权链 Carvana Co.
Cboe delayed options data · 截至 12:35 UTC
每行对应一个行权价。左半部分为call，右半部分为put。买价/卖价为买卖双方当前报价；成交量为本交易日已成交合约数；未平仓量为持仓合约数。高亮行最接近当前股价。
本到期日定价的波动幅度约为 ±19.8% (47.40–70.75) · ATM IV 79.5% · P/C 未平仓量 1.21
| 看涨期权 | 行权价 | 认沽期权 | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 买价 | 提问 | 成交量 | 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 | 买价 | 提问 | 成交量 | OI | IV | Δ | Γ | Θ | |
| 27.00 | 30.80 | 9 | 0.99 | 0.0014 | -0.006 | 30 | 0.0200 | 0.2300 | 2 | 461 | 110.4% | -0.01 | 0.0014 | -0.006 | ||
| 26.85 | 29.15 | 50 | 90.2% | 0.99 | 0.0016 | -0.007 | 31 | 0.0400 | 0.4100 | 2 | 542 | 116.7% | -0.01 | 0.0017 | -0.007 | |
| 25.05 | 28.75 | 0.99 | 0.0020 | -0.009 | 32 | 0.0400 | 2.18 | 1 | 1,424 | 160.7% | -0.01 | 0.0020 | -0.009 | |||
| 24.10 | 27.80 | 6 | 0.98 | 0.0024 | -0.010 | 33 | 0.0600 | 0.3500 | 6 | 728 | 104.9% | -0.02 | 0.0024 | -0.010 | ||
| 23.20 | 26.85 | 1 | 81.0% | 0.98 | 0.0029 | -0.012 | 34 | 0.0800 | 0.3800 | 22 | 3,463 | 102.4% | -0.02 | 0.0029 | -0.012 | |
| 22.15 | 25.90 | 3 | 76.2% | 0.97 | 0.0035 | -0.014 | 35 | 0 | 0.4400 | 54 | 1,406 | 96.9% | -0.03 | 0.0035 | -0.014 | |
| 21.20 | 24.95 | 22 | 79.8% | 0.97 | 0.0041 | -0.016 | 36 | 0.0100 | 0.3900 | 4 | 2,134 | 90.7% | -0.03 | 0.0041 | -0.016 | |
| 20.25 | 23.35 | 0.96 | 0.0048 | -0.018 | 37 | 0.1800 | 0.4500 | 8 | 146 | 94.5% | -0.04 | 0.0048 | -0.018 | |||
| 19.30 | 23.10 | 12 | 83.0% | 0.96 | 0.0056 | -0.021 | 38 | 0.1600 | 0.6600 | 2 | 696 | 95.3% | -0.04 | 0.0056 | -0.021 | |
| 18.90 | 21.45 | 39 | 76.6% | 0.95 | 0.0064 | -0.024 | 39 | 0.1100 | 0.5200 | 2 | 670 | 85.5% | -0.05 | 0.0065 | -0.024 | |
| 18.65 | 21.20 | 101 | 106.7% | 0.94 | 0.0074 | -0.027 | 40 | 0.3900 | 0.5700 | 139 | 1,188 | 89.4% | -0.06 | 0.0074 | -0.027 | |
| 15.65 | 19.40 | 28 | 81.9% | 0.92 | 0.0095 | -0.034 | 42 | 0.5600 | 0.7600 | 40 | 480 | 87.3% | -0.08 | 0.0095 | -0.034 | |
| 13.95 | 17.70 | 38 | 82.9% | 0.89 | 0.0118 | -0.041 | 44 | 0.7800 | 1.00 | 1 | 662 | 85.3% | -0.11 | 0.0119 | -0.041 | |
| 14.50 | 16.00 | 63 | 89.7% | 0.88 | 0.0131 | -0.045 | 45 | 0.9800 | 1.13 | 2,914 | 3,605 | 85.0% | -0.12 | 0.0131 | -0.045 | |
| 13.60 | 15.75 | 130 | 94.6% | 0.86 | 0.0144 | -0.048 | 46 | 1.11 | 1.36 | 44 | 1,060 | 84.7% | -0.14 | 0.0144 | -0.049 | |
| 12.25 | 13.05 | 48 | 83.1% | 0.82 | 0.0170 | -0.056 | 48 | 1.50 | 1.76 | 258 | 4,727 | 83.3% | -0.18 | 0.0170 | -0.056 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 49 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 10.05 | 12.05 | 332 | 80.2% | 0.78 | 0.0196 | -0.063 | 50 | 2.01 | 2.20 | 888 | 15.3K | 81.9% | -0.22 | 0.0197 | -0.063 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 51 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 9.15 | 10.80 | 30 | 73 | 84.8% | 0.74 | 0.0220 | -0.069 | 52 | 2.54 | 2.85 | 381 | 2,350 | 80.9% | -0.26 | 0.0221 | -0.069 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 53 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 7.30 | 9.30 | 63 | 77.8% | 0.69 | 0.0242 | -0.074 | 54 | 3.30 | 4.10 | 66 | 2,116 | 84.7% | -0.31 | 0.0243 | -0.075 | |
| 6.95 | 8.20 | 10 | 81 | 75.6% | 0.66 | 0.0251 | -0.076 | 55 | 3.65 | 3.95 | 4,251 | 13.3K | 79.8% | -0.34 | 0.0252 | -0.077 |
| 6.05 | 8.20 | 128 | 77.2% | 0.63 | 0.0259 | -0.078 | 56 | 4.10 | 4.40 | 44 | 6,685 | 79.8% | -0.37 | 0.0261 | -0.079 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 57 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 5.95 | 6.55 | 78 | 164 | 79.2% | 0.58 | 0.0272 | -0.080 | 58 | 5.00 | 5.35 | 68 | 14.4K | 79.0% | -0.42 | 0.0274 | -0.081 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 59 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 5.00 | 5.80 | 73 | 891 | 79.9% | 0.52 | 0.0279 | -0.081 | 60 | 6.05 | 6.50 | 89 | 5,138 | 79.1% | -0.48 | 0.0282 | -0.082 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 61 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 4.15 | 4.55 | 20 | 1,836 | 76.4% | 0.47 | 0.0281 | -0.080 | 62 | 6.80 | 7.65 | 50 | 1,371 | 75.6% | -0.53 | 0.0284 | -0.081 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 63 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 2.75 | 3.80 | 9 | 359 | 71.1% | 0.42 | 0.0278 | -0.078 | 64 | 8.00 | 9.60 | 12 | 1,113 | 79.5% | -0.59 | 0.0281 | -0.079 |
| 3.10 | 3.50 | 3,032 | 6,190 | 75.8% | 0.39 | 0.0274 | -0.076 | 65 | 8.55 | 9.60 | 20 | 1,655 | 73.6% | -0.61 | 0.0277 | -0.077 |
| 2.36 | 3.80 | 37 | 1,413 | 76.8% | 0.36 | 0.0270 | -0.074 | 66 | 9.60 | 10.30 | 8 | 2,487 | 75.9% | -0.64 | 0.0273 | -0.075 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 67 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 1.94 | 2.59 | 9 | 3,794 | 72.2% | 0.32 | 0.0257 | -0.070 | 68 | 11.10 | 11.55 | 3 | 2,726 | 74.2% | -0.69 | 0.0261 | -0.071 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 69 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 1.83 | 2.08 | 294 | 2,522 | 74.0% | 0.27 | 0.0241 | -0.065 | 70 | 11.95 | 14.40 | 799 | 78.8% | -0.73 | 0.0245 | -0.066 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 71 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 1.46 | 1.83 | 57 | 1,996 | 74.9% | 0.23 | 0.0223 | -0.059 | 72 | 14.30 | 14.75 | 461 | 73.9% | -0.77 | 0.0228 | -0.060 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 73 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0.9400 | 1.41 | 15 | 1,925 | 71.6% | 0.20 | 0.0203 | -0.053 | 74 | 14.70 | 18.30 | 342 | 79.3% | -0.81 | 0.0208 | -0.054 | |
| 0.9900 | 1.37 | 151 | 2,575 | 74.3% | 0.18 | 0.0193 | -0.050 | 75 | 16.85 | 19.15 | 101 | 552 | 91.3% | -0.83 | 0.0198 | -0.052 |
| 0.9100 | 1.48 | 20 | 3,052 | 77.2% | 0.16 | 0.0182 | -0.047 | 76 | 17.50 | 19.75 | 256 | 87.2% | -0.84 | 0.0188 | -0.049 | |
| 0.6400 | 1.15 | 36 | 2,845 | 75.3% | 0.14 | 0.0162 | -0.041 | 78 | 18.00 | 21.15 | 445 | 67.7% | -0.87 | 0.0169 | -0.043 | |
| 0.4800 | 0.7000 | 168 | 7,152 | 71.5% | 0.11 | 0.0142 | -0.036 | 80 | 19.90 | 23.65 | 7 | 315 | 78.0% | -0.90 | 0.0149 | -0.038 |
| 0.4200 | 0.7200 | 6 | 1,478 | 75.0% | 0.09 | 0.0124 | -0.031 | 82 | 21.70 | 25.00 | 438 | 67.4% | -0.92 | 0.0131 | -0.033 | |
| 0.2600 | 0.6300 | 3 | 414 | 74.5% | 0.08 | 0.0106 | -0.026 | 84 | 23.60 | 27.45 | 19 | 78.5% | -0.94 | 0.0114 | -0.028 | |
| 0.2100 | 0.4000 | 365 | 5,996 | 70.6% | 0.07 | 0.0098 | -0.024 | 85 | 24.65 | 28.40 | 19 | 80.5% | -0.94 | 0.0106 | -0.026 | |
| 0.1700 | 0.3800 | 1 | 3,782 | 70.9% | 0.06 | 0.0091 | -0.022 | 86 | 25.65 | 29.35 | 35 | 81.4% | -0.95 | 0.0098 | -0.024 | |
| 0.0600 | 0.4400 | 6 | 1,587 | 72.9% | 0.05 | 0.0076 | -0.019 | 88 | 27.60 | 30.80 | 54 | 67.0% | -0.96 | 0.0082 | -0.020 | |
显示的行权价：标的价格 ±50% 范围内。内在价值 = max(0, 价格 − 行权价)（call）或 max(0, 行权价 − 价格)（put）；时间价值 = 期权价格 − 内在价值。 希腊字母及隐含波动率来自交易所数据源的计算结果。