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   1.453 1.221 23.26 1.80

 
2022-10-07 - Calls 2022-10-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CVNA 1.90 2.10 1.90 1.60 328 3443  W   22 CVNA 0.75 0.85 0.75 0.33 254 400  W  
CVNA 1.70 1.80 1.65 1.26 222 240  W   22.5 CVNA 0.95 1.10 0.99 0.50 118 335  W  
CVNA 1.40 1.55 1.43 0.97 685 476  W   23 CVNA 1.20 1.30 1.25 0.71 634 303  W  
CVNA 1.20 1.35 1.24 0.73 282 183  W   23.5 CVNA 1.45 1.60 1.50 0.97 150 52  W  
CVNA 1.00 1.15 1.05 0.53 488 1207  W   24 CVNA 1.75 1.90 1.85 1.27 56 69  W  
CVNA 0.85 0.95 0.86 0.38 5996 10088  W   24.5 CVNA 2.05 2.25 2.28 1.62 18 88  W  
 
2022-10-14 - Calls 2022-10-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CVNA 2.75 2.95 2.85 2.45 149 214  W   22 CVNA 1.55 1.70 1.66 1.15 84 122  W  
CVNA 2.50 2.70 2.40 2.18 64 33  W   22.5 CVNA 1.80 1.95 1.89 1.37 82 75  W  
CVNA 2.30 2.45 2.35 1.92 252 5092  W   23 CVNA 2.10 2.20 2.11 1.62 866 348  W  
CVNA 2.05 2.20 2.14 1.69 207 22  W   23.5 CVNA 2.25 2.45 2.40 1.88 70 3  W  
CVNA 1.75 2.00 1.97 1.48 98 71  W   24 CVNA 2.60 2.75 2.75 2.17 2 123  W  
CVNA 1.65 1.85 1.85 1.29 18 17  W   24.5 CVNA 2.95 3.10 3.08 2.48 14 4  W  
 
2022-10-21 - Calls 2022-10-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CVNA 3.30 3.50 3.16 3.06 60 1826  S   22 CVNA 2.15 2.25 2.25 1.67 37 393  S  
CVNA 3.10 3.30 2.85 2.79 21 763  S   22.5 CVNA 2.40 2.50 2.48 1.90 32 568  S  
CVNA 2.85 3.10 2.96 2.55 146 229  S   23 CVNA 2.65 2.75 2.70 2.15 658 247  S  
CVNA 2.45 2.60 2.40 2.11 152 175  S   24 CVNA 3.20 3.40 4.08 2.71 0 123  S  
 
2022-10-28 - Calls 2022-10-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CVNA 3.70 4.30 3.80 3.57 5 11  W   22 CVNA 2.60 2.90 2.60 2.04 12 287  W  
CVNA 3.30 3.50 3.50 3.08 2 19  W   23 CVNA 3.10 3.50 3.20 2.54 1 251  W  
CVNA 2.75 3.20 2.96 2.64 19 1  W   24 CVNA 3.60 3.90 4.04 3.09 5 431  W  
 
2022-11-04 - Calls 2022-11-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CVNA 4.30 4.80 4.75 4.04 13 19  W   22 CVNA 3.20 3.50 4.20 2.33 0 36  W  
CVNA 4.20 4.50 3.50 3.79 0 2  W   22.5 CVNA 3.40 3.80 3.90 2.57 14 0  W  
CVNA 4.00 4.30 4.10 3.56 6 19  W   23 CVNA 3.80 4.00 3.78 2.83 15 55  W  
CVNA 3.40 3.80 3.62 3.13 1 0  W   24 CVNA 4.30 4.60 4.49 3.37 4 15  W  
 
2022-11-11 - Calls 2022-11-11 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CVNA 4.80 5.10 4.91 4.49 1 1  W   22 CVNA 3.60 3.80 3.56 2.55 2 0  W  
CVNA 4.50 4.90 4.95 4.25 7 6  W   22.5 CVNA 3.80 4.10 4.04 2.79 15 22  W  
CVNA 4.30 4.60 4.41 4.02 2 0  W   23 CVNA 4.10 4.40 4.10 3.04 15 0  W  
CVNA 4.10 4.40 4.29 3.80 2 0  W   23.5 CVNA 4.40 4.60 4.40 3.30 4 0  W  
CVNA 3.90 4.20 2.85 3.59 0 2  W   24 CVNA 4.70 5.00 6.25 3.58 0 8  W  
CVNA 3.70 4.00 0.00 3.39 0 0  W   24.5 CVNA 5.00 5.30 0.00 3.86 0 0  W  
 
2022-11-18 - Calls 2022-11-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CVNA 4.80 5.10 5.00 4.69 15 41  S   22.5 CVNA 4.10 4.40 4.30 2.95 59 829  S  
 
2022-12-16 - Calls 2022-12-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CVNA 5.80 6.00 5.80 6.45 9 244  S   22.5 CVNA 5.00 5.30 5.20 3.14 3 602  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.