Optionistics

Quote for CVNA (CARVANA CO)

Data as of

Last
59.05
Change
-0.18
Open
58.64
Previous
59.23
High
60.45
Low
57.95
Bid
-
Ask
-
Volume
15,450,468
Trades
-
Dividend
-
Yield
-
Ex-Div
-
Impl Vol
0.862
Hist Vol
1.758
Opt Volume
84,971
Open Int
951,584

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Data used in the screeners below are delayed from Oct 7, 2026. Subscribe to get the latest end-of-day data.

Covered Calls

show all panelsmore…
ContractPremiumTime Value% of StockMonthsIVol
Nov 20 '26 60.007.785.027.99%10.74
Nov 20 '26 62.006.705.949.46%10.73
Nov 20 '26 65.005.405.408.60%10.73
Nov 20 '26 64.005.785.789.20%10.73
Dec 18 '26 60.009.156.3910.18%20.71
Dec 18 '26 62.007.887.1211.34%20.68
Mar 19 '27 65.0010.5010.5016.73%50.68
May 21 '27 60.0014.6511.8918.95%70.67
Mar 19 '27 60.0012.559.7915.60%50.67
Dec 18 '26 64.006.936.9311.04%20.67
Dec 18 '26 65.006.506.5010.36%20.67
Jun 17 '27 60.0015.3012.5419.98%80.67
Mar 19 '27 62.0011.5510.7917.19%50.67
Mar 19 '27 64.0010.7010.7017.05%50.66
May 21 '27 65.0012.4012.4019.76%70.66
Jun 17 '27 65.0013.2013.2021.03%80.66
Jun 17 '27 64.0013.5513.5521.59%80.66
Jan 15 '27 62.009.008.2413.13%30.66
Jan 21 '28 62.0019.9819.2230.62%150.66
Jun 17 '27 62.0014.2013.4421.41%80.65
Jan 15 '27 65.007.657.6512.19%30.65
Oct 16 '26 62.002.942.183.47%00.65
Jan 21 '28 60.0020.5517.7928.35%150.65
Jan 15 '27 60.009.807.0411.22%30.65
Jan 15 '27 64.008.008.0012.75%30.65
Jan 21 '28 64.0019.0319.0330.31%150.65
Feb 19 '27 60.0011.158.3913.37%40.65
Jan 21 '28 65.0018.6318.6329.68%150.65
Feb 19 '27 65.008.988.9814.30%40.64
Oct 16 '26 61.003.401.642.61%00.62
Oct 16 '26 63.002.282.283.63%00.61
Oct 16 '26 64.001.841.842.93%00.61
Jan 19 '29 60.0027.2324.4738.98%270.60
Oct 16 '26 60.003.951.191.90%00.60
Jan 19 '29 65.0025.4525.4540.55%270.60
Oct 16 '26 65.001.431.432.28%00.60