Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
CVNA CARVANA CO   0.961 1.229 69.88 0.65

 
2024-03-01 - Calls 2024-03-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CVNA 4.45 4.70 4.95 4.71 146 1203  W   67 CVNA 1.63 1.75 1.65 1.81 996 326  W  
CVNA 3.90 4.00 4.14 4.11 315 1440  W   68 CVNA 1.97 2.11 2.05 2.20 2602 425  W  
CVNA 3.35 3.45 3.41 3.56 742 204  W   69 CVNA 2.46 2.54 2.50 2.65 844 530  W  
CVNA 2.86 2.96 2.93 3.06 2451 5650  W   70 CVNA 2.97 3.05 2.99 3.16 5838 1348  W  
CVNA 2.33 2.50 2.44 2.61 1646 983  W   71 CVNA 3.45 3.65 3.55 3.71 920 226  W  
CVNA 2.02 2.13 2.09 2.21 1645 644  W   72 CVNA 4.10 4.25 4.10 4.31 1314 671  W  
 
2024-03-08 - Calls 2024-03-08 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CVNA 5.80 5.95 6.30 7.25 40 25  W   67 CVNA 2.92 2.97 2.98 4.10 169 48  W  
CVNA 5.25 5.40 5.72 6.72 85 75  W   68 CVNA 3.30 3.45 3.25 4.57 282 89  W  
CVNA 4.75 4.90 5.00 6.21 183 113  W   69 CVNA 3.85 3.95 3.75 5.06 323 135  W  
CVNA 4.30 4.40 4.51 5.74 272 172  W   70 CVNA 4.35 4.50 4.35 5.58 558 301  W  
CVNA 3.85 4.00 4.35 5.29 128 442  W   71 CVNA 4.90 5.05 4.85 6.12 135 65  W  
CVNA 3.45 3.60 3.65 4.87 157 53  W   72 CVNA 5.45 5.65 5.53 6.70 170 122  W  
 
2024-03-15 - Calls 2024-03-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CVNA 6.80 6.95 7.95 9.15 12 0  S   67 CVNA 3.80 3.95 3.85 5.50 72 0  S  
CVNA 6.25 6.45 7.45 8.64 67 0  S   68 CVNA 4.30 4.40 4.60 5.98 76 0  S  
CVNA 5.70 5.95 6.15 8.15 61 0  S   69 CVNA 4.80 4.90 4.81 6.48 42 0  S  
CVNA 5.30 5.40 5.35 7.69 1979 40824  S   70 CVNA 5.25 5.45 5.30 7.00 1019 1892  S  
CVNA 4.85 5.00 5.10 7.24 92 0  S   71 CVNA 5.85 6.00 5.85 7.54 79 0  S  
CVNA 4.45 4.60 4.50 6.81 1604 0  S   72 CVNA 6.40 6.60 6.25 8.11 173 0  S  
 
2024-03-22 - Calls 2024-03-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CVNA 7.00 8.15 0.00 10.86 0 0  W   67 CVNA 4.70 5.05 4.10 6.45 2 0  W  
CVNA 6.95 8.10 7.67 10.36 5 0  W   68 CVNA 5.20 5.80 5.05 6.93 4 0  W  
CVNA 6.55 7.15 8.50 9.88 2 0  W   69 CVNA 5.70 6.00 6.05 7.43 8 0  W  
CVNA 6.30 6.55 6.55 9.42 54 126  W   70 CVNA 6.20 6.60 6.27 7.94 163 94  W  
CVNA 5.65 6.20 0.00 8.97 0 0  W   71 CVNA 6.70 7.15 6.50 8.47 26 0  W  
CVNA 5.20 5.80 6.00 8.54 3 0  W   72 CVNA 7.20 7.75 6.88 9.02 1 0  W  
 
2024-03-28 - Calls 2024-03-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CVNA 7.95 9.35 0.00 12.26 0 0  Q   67 CVNA 5.10 5.70 5.41 7.01 6 0  Q  
CVNA 7.60 8.25 0.00 11.77 0 0  Q   68 CVNA 5.90 6.20 5.96 7.48 1 0  Q  
CVNA 7.40 7.85 7.70 11.29 24 0  Q   69 CVNA 6.25 6.65 6.50 7.97 6 0  Q  
CVNA 6.70 7.25 8.00 10.83 21 62  Q   70 CVNA 6.65 7.25 6.80 8.48 48 105  Q  
CVNA 6.25 6.95 7.66 10.39 2 0  Q   71 CVNA 7.25 7.75 6.95 9.00 3 0  Q  
CVNA 5.90 6.40 7.99 9.96 1 0  Q   72 CVNA 7.90 8.20 7.50 9.53 832 0  Q  
 
2024-04-05 - Calls 2024-04-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CVNA 8.00 11.10 0.00 14.11 0 0  W   67 CVNA 5.90 7.20 5.70 7.47 2 0  W  
CVNA 7.85 9.65 0.00 13.62 0 0  W   68 CVNA 6.40 6.85 6.95 7.93 6 0  W  
CVNA 7.05 8.60 9.38 13.15 1 0  W   69 CVNA 6.00 7.95 7.20 8.40 1 0  W  
CVNA 7.05 9.25 11.00 12.70 1 15  W   70 CVNA 7.30 8.90 7.92 8.89 15 170  W  
CVNA 6.20 8.60 8.26 12.25 4 0  W   71 CVNA 8.00 9.50 8.25 9.39 26 0  W  
CVNA 6.65 7.65 7.50 11.82 9 0  W   72 CVNA 8.50 10.15 8.18 9.90 1 0  W  
 
2024-04-19 - Calls 2024-04-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CVNA 9.15 9.30 9.40 16.01 521 2094  S   70 CVNA 8.90 9.10 8.80 8.96 1819 588  S  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CVNA 12.50 12.95 13.55 23.20 105 22533  S   70 CVNA 12.25 12.45 12.30 7.51 193 472  S  


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


Data Provided by HistoricalOptionData.com
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.