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   0.860 0.932 145.03 2.94

 
2024-07-19 - Calls 2024-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CVNA 4.70 6.30 4.80 5.07 428 728  S   143 CVNA 2.44 2.96 2.85 3.02 627 183  S  
CVNA 4.30 4.65 4.55 4.52 315 326  S   144 CVNA 3.00 3.75 3.30 3.47 285 222  S  
CVNA 3.85 4.05 3.95 4.02 2198 3657  S   145 CVNA 3.70 3.90 3.79 3.96 1153 87  S  
CVNA 3.40 3.60 3.40 3.55 834 157  S   146 CVNA 4.25 4.50 4.25 4.49 530 12  S  
CVNA 2.00 2.17 2.00 2.06 11162 5129  S   150 CVNA 6.85 7.05 6.80 7.00 130 84  S  
CVNA 1.38 1.65 1.54 1.40 418 134  S   152.5 CVNA 8.55 9.15 8.90 8.85 3 2  S  
 
2024-07-26 - Calls 2024-07-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CVNA 7.15 7.85 7.65 9.69 171 76  W   143 CVNA 4.90 5.20 5.34 7.20 173 32  W  
CVNA 6.70 7.45 7.00 9.18 95 32  W   144 CVNA 5.25 5.70 5.75 7.69 76 36  W  
CVNA 6.35 6.45 6.52 8.70 835 1043  W   145 CVNA 5.95 6.30 6.20 8.20 504 60  W  
CVNA 5.70 6.55 6.10 8.23 210 30  W   146 CVNA 6.50 6.90 6.80 8.72 217 43  W  
CVNA 4.20 4.50 4.40 6.53 1489 1555  W   150 CVNA 8.95 9.20 8.15 11.02 53 38  W  
CVNA 3.45 3.70 3.55 5.62 71 27  W   152.5 CVNA 10.50 11.05 9.95 12.59 24 6  W  
 
2024-08-02 - Calls 2024-08-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CVNA 14.55 17.35 15.56 12.97 41 16  W   143 CVNA 12.00 14.65 12.72 9.48 65 6  W  
CVNA 14.05 16.95 15.68 12.47 56 58  W   144 CVNA 13.30 13.95 13.40 9.97 31 2  W  
CVNA 14.20 15.15 14.63 11.98 1073 2189  W   145 CVNA 13.30 14.25 14.24 10.47 54 3  W  
CVNA 13.35 15.95 14.23 11.51 29 4  W   146 CVNA 13.70 14.85 14.67 10.99 41 0  W  
CVNA 12.00 13.70 13.19 9.77 126 3724  W   150 CVNA 16.30 18.60 16.20 13.21 106 14  W  
CVNA 11.00 13.40 11.70 8.78 2 2  W   152.5 CVNA 17.40 19.00 18.60 14.70 6 0  W  
 
2024-08-09 - Calls 2024-08-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CVNA 15.60 17.20 16.72 15.93 21 19  W   143 CVNA 12.70 14.10 13.68 10.91 6 1  W  
CVNA 15.30 17.50 14.00 15.44 0 6  W   144 CVNA 13.95 14.80 0.00 11.39 0 0  W  
CVNA 14.75 16.30 15.77 14.95 11 58  W   145 CVNA 13.90 15.90 15.20 11.88 2 1  W  
CVNA 12.70 14.25 13.57 12.69 77 196  W   150 CVNA 16.90 18.20 0.00 14.52 0 0  W  
 
2024-08-16 - Calls 2024-08-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CVNA 16.05 16.30 16.05 17.85 174 2800  S   145 CVNA 15.40 15.70 15.50 12.70 98 93  S  
CVNA 14.00 14.15 14.10 15.56 1485 5986  S   150 CVNA 18.25 18.55 18.20 15.23 69 39  S  
 
2024-08-23 - Calls 2024-08-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CVNA 16.00 18.65 0.00 21.80 0 0  W   143 CVNA 14.40 16.50 0.00 12.15 0 0  W  
CVNA 16.85 18.10 17.62 21.30 1 0  W   144 CVNA 14.75 16.25 16.61 12.60 0 1  W  
CVNA 16.25 17.65 15.14 20.81 0 18  W   145 CVNA 15.40 16.75 19.33 13.05 0 1  W  
CVNA 13.25 16.90 15.90 18.48 7 10  W   150 CVNA 18.25 19.65 0.00 15.46 0 0  W  
 
2024-08-30 - Calls 2024-08-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CVNA 18.05 19.45 0.00 24.87 0 0  W   143 CVNA 15.00 16.30 17.53 12.18 0 2  W  
CVNA 16.55 19.45 0.00 24.37 0 0  W   144 CVNA 15.50 16.85 16.62 12.60 2 0  W  
CVNA 17.10 18.40 15.95 23.87 0 9  W   145 CVNA 16.15 17.45 0.00 13.03 0 0  W  
CVNA 15.20 17.80 16.35 21.51 13 5  W   150 CVNA 18.95 20.40 25.10 15.30 0 4  W  
 
2024-09-20 - Calls 2024-09-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CVNA 20.05 21.00 20.41 34.01 54 94  S   145 CVNA 18.85 19.15 18.33 11.43 57 100  S  
CVNA 17.90 19.00 19.00 31.58 106 115  S   150 CVNA 21.70 22.00 21.87 13.22 39 181  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.