Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

Quote for CVNA (CARVANA CO)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 CVNA  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

75.60 
 CARVANA CO       CHANGE

4.16 
 HIGH 77.53   LOW 72.06   DIVIDEND DATE  
 OPEN 72.79   CLOSE 71.44   DIVIDEND AMOUNT 0.00 
 BID 0.00   ASK 0.00   YIELD 0.00 
 VOLUME 4,318,361   SPLIT DATE     DATE/TIME: 2024-04-23 
 OPTION VOLUME 81518   IMPLIED VOLATILITY 1.20   HISTORICAL VOL  1.20 
Data used in the screeners below are delayed from April 2, 2024.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 CVNA  82.87    CVNA  May 17 '24  80.00  12.90  10.03  12.10%    1.00  1
 CVNA  82.87    CVNA  May 17 '24  85.00  10.62  10.62  12.82%    0.99  1
 CVNA  82.87    CVNA  Aug 16 '24  80.00  20.40  17.53  21.15%    0.96  4
 CVNA  82.87    CVNA  Nov 15 '24  85.00  23.85  23.85  28.78%    0.94  7
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 CVNA  May 17 '24  80.00   C  12.90    CVNA  May 17 '24  80.00   P  9.65    22.55  2.87
 CVNA  May 17 '24  85.00   C  10.62    CVNA  May 17 '24  85.00   P  12.30    22.93  2.13
 CVNA  Aug 16 '24  80.00   C  20.40    CVNA  Aug 16 '24  80.00   P  16.15    36.55  2.87
 CVNA  Jan 16 '26  85.00   C  36.58    CVNA  Jan 16 '26  85.00   P  35.89    72.47  2.13
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 CVNA  Jan 16 '26  85.00   P  35.89    CVNA  Jan 16 '26  80.00   P  32.30    3.59  5.00
 CVNA  Apr 19 '24  84.00   P  5.70    CVNA  Apr 19 '24  83.00   P  5.09    0.61  1.00
 CVNA  Jan 17 '25  85.00   P  25.80    CVNA  Jan 17 '25  80.00   P  22.62    3.18  5.00
 CVNA  Apr 19 '24  84.00   P  5.70    CVNA  Apr 19 '24  81.00   P  4.12    1.58  3.00
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 CVNA  Aug 16 '24  80.00   C  20.40    CVNA  Aug 16 '24  85.00   C  18.05    2.35  5.00
 CVNA  Jan 16 '26  80.00   C  38.67    CVNA  Jan 16 '26  85.00   C  36.58    2.10  5.00
 CVNA  Apr 19 '24  80.00   C  6.75    CVNA  Apr 19 '24  85.00   C  4.27    2.48  5.00
 CVNA  Apr 19 '24  80.00   C  6.75    CVNA  Apr 19 '24  84.00   C  4.70    2.05  4.00
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 CVNA  Nov 15 '24  85.00   C  23.85    CVNA  Nov 15 '24  80.00   C  24.98    -1.12  5.00
 CVNA  Jan 17 '25  85.00   C  25.50    CVNA  Jan 17 '25  80.00   C  27.18    -1.68  5.00
 CVNA  Apr 19 '24  82.00   C  5.67    CVNA  Apr 19 '24  81.00   C  6.17    -0.50  1.00
 CVNA  Apr 19 '24  83.00   C  5.17    CVNA  Apr 19 '24  81.00   C  6.17    -1.00  2.00
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 CVNA  Apr 19 '24  80.00   P  3.73    CVNA  Apr 19 '24  83.00   P  5.09    -1.36  3.00
 CVNA  May 17 '24  80.00   P  9.65    CVNA  May 17 '24  85.00   P  12.30    -2.65  5.00
 CVNA  Apr 19 '24  80.00   P  3.73    CVNA  Apr 19 '24  85.00   P  6.22    -2.50  5.00
 CVNA  Jun 21 '24  80.00   P  11.90    CVNA  Jun 21 '24  85.00   P  14.60    -2.70  5.00
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 CVNA  May 17 '24  85.00   C  10.62    CVNA  Jan 16 '26  85.00   C  36.58    -25.95  20
 CVNA  May 17 '24  80.00   C  12.90    CVNA  Jan 16 '26  80.00   C  38.67    -25.77  20
 CVNA  Nov 15 '24  85.00   C  23.85    CVNA  Jan 16 '26  85.00   C  36.58    -12.73  14
 CVNA  Aug 16 '24  80.00   C  20.40    CVNA  Jan 16 '26  80.00   C  38.67    -18.27  17
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 CVNA  May 17 '24  80.00   P  9.65    CVNA  Jun 21 '24  80.00   P  11.90    -2.25  1
 CVNA  May 17 '24  80.00   P  9.65    CVNA  Sep 20 '24  80.00   P  17.50    -7.85  4
 CVNA  May 17 '24  85.00   P  12.30    CVNA  Jun 21 '24  85.00   P  14.60    -2.30  1
 CVNA  May 17 '24  85.00   P  12.30    CVNA  Sep 20 '24  85.00   P  20.45    -8.15  4
Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.