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

CARVANA CO (CVNA) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
CVNA CARVANA CO   1.021 0.766 243.59 2.06
 
2025-05-02 - Calls 2025-05-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CVNA 10.20 10.75 10.55 9.04 68 902  W   237.5 CVNA 4.25 4.60 4.40 2.92 141 375  W  
CVNA 8.65 9.20 8.65 7.47 5519 7017  W   240 CVNA 5.00 5.55 5.00 3.85 413 213  W  
CVNA 7.20 7.70 7.52 6.08 105 246  W   242.5 CVNA 6.10 6.50 6.50 4.96 296 46  W  
CVNA 5.95 6.45 6.08 4.87 3596 9081  W   245 CVNA 7.15 7.85 8.20 6.24 154 77  W  
CVNA 4.85 5.15 4.90 3.83 57 369  W   247.5 CVNA 8.45 9.15 9.60 7.71 5 7  W  
CVNA 3.90 4.10 3.90 2.96 1563 15359  W   250 CVNA 9.95 10.80 10.05 9.34 8 122  W  
 
2025-05-09 - Calls 2025-05-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CVNA 22.30 23.10 21.52 15.19 6 99  W   237.5 CVNA 15.95 16.70 16.25 8.48 7 73  W  
CVNA 20.95 21.60 21.51 13.82 100 239  W   240 CVNA 17.25 17.70 17.80 9.60 81 66  W  
CVNA 19.75 20.55 19.79 12.53 29 26  W   242.5 CVNA 18.50 19.05 21.25 10.80 0 79  W  
CVNA 18.55 19.00 17.65 11.33 38 414  W   245 CVNA 19.60 20.15 20.65 12.09 2 26  W  
CVNA 17.35 17.80 17.55 10.21 5 38  W   247.5 CVNA 21.00 21.65 21.10 13.47 1 15  W  
CVNA 16.20 16.75 16.33 9.17 72 199  W   250 CVNA 22.15 22.75 22.45 14.92 10 15  W  
 
2025-05-16 - Calls 2025-05-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CVNA 24.05 25.00 24.45 19.68 55 41  S   237.5 CVNA 17.05 19.15 19.94 11.62 0 14  S  
CVNA 22.80 23.55 22.60 18.35 51 940  S   240 CVNA 18.75 19.40 19.50 12.77 120 457  S  
CVNA 21.30 23.45 21.45 17.07 24 9  S   242.5 CVNA 19.35 20.80 20.79 13.97 8 1  S  
CVNA 18.25 21.55 20.44 15.87 14 37  S   245 CVNA 20.50 21.75 21.47 15.25 6 3  S  
CVNA 18.85 20.30 19.35 14.72 18 6  S   247.5 CVNA 21.30 23.65 26.75 16.58 0 4  S  
CVNA 17.35 18.40 18.00 13.64 165 3190  S   250 CVNA 22.75 24.35 24.31 17.98 2 200  S  
 
2025-05-23 - Calls 2025-05-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CVNA 24.25 25.55 23.98 22.46 1 7  W   240 CVNA 19.95 20.95 21.25 14.78 8 0  W  
CVNA 22.15 23.75 21.65 19.97 0 37  W   245 CVNA 22.75 24.35 26.43 17.21 2 0  W  
CVNA 18.00 21.35 20.00 17.69 0 17  W   250 CVNA 24.60 26.05 29.00 19.84 0 4  W  
 
2025-05-30 - Calls 2025-05-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CVNA 25.75 27.25 25.65 26.52 4 15  W   240 CVNA 21.35 22.25 22.44 16.01 23 26  W  
CVNA 23.20 24.55 22.60 24.00 8 3  W   245 CVNA 23.25 24.80 24.00 18.35 5 0  W  
CVNA 20.15 22.30 21.30 21.67 11 14  W   250 CVNA 24.90 27.50 30.66 20.88 0 4  W  
 
2025-06-06 - Calls 2025-06-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CVNA 27.10 28.45 25.45 30.66 0 4  W   240 CVNA 22.50 24.00 25.04 16.62 1 5  W  
CVNA 24.60 26.30 23.28 28.12 0 3  W   245 CVNA 25.05 26.20 27.36 18.87 4 1  W  
CVNA 22.15 23.40 0.00 25.74 0 0  W   250 CVNA 27.50 29.85 31.60 21.27 0 1  W  
 
2025-06-20 - Calls 2025-06-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CVNA 30.40 31.10 30.35 39.51 123 344  S   240 CVNA 24.35 26.85 25.70 16.47 36 192  S  
CVNA 25.10 25.95 24.75 34.44 59 573  S   250 CVNA 30.00 31.20 31.42 20.58 11 250  S  
 
2025-08-15 - Calls 2025-08-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CVNA 43.35 44.60 42.80 85.93 1 343  S   240 CVNA 36.55 37.50 38.30 7.77 2 206  S  
CVNA 36.65 39.50 39.40 80.76 2 135  S   250 CVNA 41.75 42.95 43.60 9.49 0 331  S  


Below are few quick-links for most popular options chains:


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.