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   0.796 1.198 71.36 0.21
 
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 2.30 2.75 2.38 0.00 313 1375  S   69 CVNA 0.00 0.02 0.01 0.00 2890 2334  S  
CVNA 1.23 1.81 1.42 0.00 1507 3517  S   70 CVNA 0.01 0.06 0.01 0.00 3875 5799  S  
CVNA 0.35 0.70 0.42 0.00 1295 252  S   71 CVNA 0.01 0.11 0.16 0.00 1324 942  S  
CVNA 0.00 0.08 0.03 0.00 881 1021  S   72 CVNA 0.45 0.85 0.60 0.00 1003 644  S  
CVNA 0.00 0.02 0.01 0.00 1339 519  S   73 CVNA 1.24 1.99 2.03 0.00 66 663  S  
CVNA 0.01 0.50 0.02 0.00 200 1274  S   74 CVNA 2.00 2.97 2.91 0.00 120 450  S  
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CVNA 4.30 4.40 4.30 5.63 143 284  W   69 CVNA 1.84 1.93 1.95 3.18 906 476  W  
CVNA 3.65 3.75 3.75 5.09 464 4615  W   70 CVNA 2.19 2.53 2.32 3.63 824 613  W  
CVNA 3.05 3.20 3.07 4.59 348 265  W   71 CVNA 2.64 2.76 2.78 4.13 278 256  W  
CVNA 2.58 2.69 2.65 4.12 777 263  W   72 CVNA 3.10 3.30 3.40 4.66 199 449  W  
CVNA 2.12 2.25 2.18 3.69 2231 224  W   73 CVNA 3.65 3.80 4.00 5.23 294 124  W  
CVNA 1.73 1.84 1.69 3.29 72 135  W   74 CVNA 4.25 4.45 4.35 5.83 33 186  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CVNA 8.10 9.10 7.85 7.81 20 45  W   69 CVNA 5.60 5.80 5.90 4.98 36 185  W  
CVNA 7.60 7.80 7.71 7.30 100 1489  W   70 CVNA 6.10 6.25 6.15 5.47 98 516  W  
CVNA 7.10 7.30 7.05 6.81 39 216  W   71 CVNA 6.60 6.75 6.90 5.98 107 175  W  
CVNA 6.60 6.80 6.49 6.35 12 51  W   72 CVNA 7.05 7.30 7.70 6.51 12 114  W  
CVNA 6.15 6.35 5.85 5.92 16 370  W   73 CVNA 7.60 7.80 7.90 7.07 13 261  W  
CVNA 5.65 6.80 5.63 5.50 9 75  W   74 CVNA 7.20 8.45 8.55 7.65 25 41  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CVNA 8.65 9.00 8.16 9.61 3 6  W   69 CVNA 5.85 6.40 6.65 6.16 3 25  W  
CVNA 8.15 8.50 7.72 9.12 10 18  W   70 CVNA 6.70 6.90 7.05 6.65 37 60  W  
CVNA 7.75 8.05 7.80 8.64 1 18  W   71 CVNA 7.20 8.05 7.65 7.15 5 23  W  
CVNA 7.25 7.70 7.10 8.18 1 53  W   72 CVNA 7.70 7.95 8.20 7.68 1 21  W  
CVNA 6.75 7.40 5.60 7.75 0 2  W   73 CVNA 8.25 8.55 8.66 8.23 5 5  W  
CVNA 6.35 7.15 6.51 7.33 2 3  W   74 CVNA 8.75 9.10 10.30 8.79 0 36  W  
 
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 8.90 9.10 8.43 10.80 197 23479  S   70 CVNA 7.30 7.45 7.65 7.43 173 4896  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CVNA 9.75 11.15 0.00 12.93 0 0  W   69 CVNA 7.15 7.60 7.10 7.45 0 6  W  
CVNA 9.20 9.90 10.41 12.45 0 21  W   70 CVNA 7.70 8.00 8.10 7.92 3 26  W  
CVNA 8.75 9.85 8.35 11.98 3 3  W   71 CVNA 8.20 8.70 5.50 8.41 0 1  W  
CVNA 8.30 8.80 8.90 11.52 1 4  W   72 CVNA 8.75 9.15 10.00 8.91 0 4  W  
CVNA 7.90 8.40 7.50 11.08 0 2  W   73 CVNA 9.20 9.80 9.00 9.42 0 6  W  
CVNA 7.45 8.50 7.60 10.66 0 2  W   74 CVNA 9.90 10.35 11.50 9.95 0 3  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CVNA 10.25 11.05 9.50 14.57 0 2  W   69 CVNA 7.70 7.95 7.99 7.72 0 4  W  
CVNA 9.70 10.30 10.90 14.09 0 1  W   70 CVNA 8.20 9.45 9.00 8.18 1 11  W  
CVNA 9.25 10.15 9.40 13.62 0 2  W   71 CVNA 8.20 9.10 8.74 8.65 0 4  W  
CVNA 8.80 9.90 10.20 13.17 0 1  W   72 CVNA 9.25 9.55 9.27 9.13 0 40  W  
CVNA 8.30 10.00 0.00 12.73 0 0  W   73 CVNA 9.25 10.15 10.16 9.62 1 3  W  
CVNA 7.95 8.65 0.00 12.30 0 0  W   74 CVNA 10.15 10.80 11.20 10.13 2 7  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CVNA 11.35 11.55 11.15 19.24 31 4012  S   70 CVNA 9.45 9.65 9.54 7.90 86 2821  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.