Free Trial

Carvana (CVNA) Options Chain & Prices

→ SHOCKING Crypto Leak… (From Crypto 101 Media) (Ad)
Free CVNA Stock Alerts
$99.98
-2.41 (-2.35%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

CVNA Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
6/7/2024$80.00$0.135Put1141010142
(+0)		87.38%
(+1.70%)		-0.0286237
6/7/2024$80.00$20.214Call99 - 277
(+3)		87.38%
(+1.69%)		0.97144621
6/7/2024$82.00$0.179Put7617014
(+0)		83.37%
(+1.05%)		-0.0380316
6/7/2024$82.00$18.260Call3 - - 8
(+0)		83.37%
(+1.04%)		0.9620632
6/7/2024$83.00$0.207Put1 - 17
(+0)		81.45%
(+0.72%)		-0.044011
6/7/2024$84.00$0.240Put2115
(+0)		79.60%
(+0.39%)		-0.0510532
6/7/2024$85.00$0.280Put9492572
(+3)		77.82%
(+0.06%)		-0.05933519
6/7/2024$85.00$15.365Call1 - - 87
(+4)		77.82%
(+0.05%)		0.940821
6/7/2024$86.00$0.328Put102543
(+0)		76.10%
(-0.28%)		-0.0690987
6/7/2024$87.00$0.386Put6 - 584
(+6)		74.46%
(-0.61%)		-0.0805534
6/7/2024$87.00$13.472Call21 - 1
(+0)		74.46%
(-0.61%)		0.9196792
6/7/2024$88.00$0.455Put59418116
(+93)		72.89%
(-0.94%)		-0.09399915
6/7/2024$89.00$0.538Put91135240
(+12)		69.13%
(-1.85%)		-0.10968732
6/7/2024$90.00$0.638Put462263106454
(+140)		70.00%
(-1.56%)		-0.127956103
6/7/2024$90.00$10.726Call3 - 214
(+0)		70.00%
(-1.56%)		0.8724973
6/7/2024$91.00$0.757Put43132629
(+0)		68.68%
(-1.86%)		-0.14904133
6/7/2024$92.00$0.899Put60231749
(+17)		67.45%
(-2.14%)		-0.17328536
6/7/2024$93.00$1.068Put4028475
(+18)		66.32%
(-2.40%)		-0.2008226
6/7/2024$93.00$8.159Call2 - - 0
(+0)		66.32%
(-2.40%)		0.7999732
6/7/2024$94.00$1.269Put954522193
(+24)		65.28%
(-2.64%)		-0.23184135
6/7/2024$94.00$7.359Call11 - 4
(+0)		65.28%
(-2.64%)		0.7691361
6/7/2024$95.00$1.505Put32713381170
(+2)		64.35%
(-2.84%)		-0.266343121
6/7/2024$95.00$6.595Call141595614
(+0)		64.35%
(-2.84%)		0.73484320
6/7/2024$96.00$1.780Put148349781
(+15)		63.52%
(-3.02%)		-0.30413750
6/7/2024$96.00$5.871Call2281192
(+0)		63.52%
(-3.02%)		0.69723526
6/7/2024$97.00$2.100Put1301081542
(+0)		62.79%
(-3.17%)		-0.34505520
6/7/2024$97.00$5.190Call494431
(+0)		62.79%
(-3.17%)		0.65660421
6/7/2024$98.00$2.467Put1882375100
(+18)		62.16%
(-3.28%)		-0.38852467
6/7/2024$98.00$4.555Call116313761
(+22)		62.40%
(-3.05%)		0.61340751
6/7/2024$99.00$2.882Put61916935353
(+28)		61.36%
(-3.65%)		-0.433931135
6/7/2024$99.00$3.971Call10343305
(+1)		61.64%
(-3.36%)		0.56827756
6/7/2024$100.00$3.350Put479191152388
(+57)		61.15%
(-3.48%)		-0.480604188
6/7/2024$100.00$3.437Call732225184150
(+0)		61.22%
(-3.40%)		0.521945152
6/7/2024$101.00$3.870Put1323939192
(+71)		60.90%
(-3.40%)		-0.52763837
6/7/2024$101.00$2.955Call72423033143
(+10)		60.90%
(-2.99%)		0.47523669
6/7/2024$102.00$4.441Put47116226
(+105)		61.11%
(-2.93%)		-0.57421924
6/7/2024$102.00$2.524Call425724530
(+24)		60.66%
(-3.10%)		0.42898189
6/7/2024$103.00$5.063Put40111275
(+1)		60.52%
(-3.32%)		-0.61956919
6/7/2024$103.00$2.143Call66281260
(+13)		60.52%
(-3.32%)		0.38396635
6/7/2024$104.00$5.732Put1024245156
(+5)		60.44%
(-3.23%)		-0.66296124
This military-backed stock “owns” AI market (Ad)

The AI boom is just getting started. And the real wealth has still to be made…

You must read this new presentation from Porter Stansberry.
6/7/2024$104.00$1.810Call8543739
(+11)		60.44%
(-3.23%)		0.34090237
6/7/2024$105.00$6.446Put1311234428
(+30)		60.45%
(-3.11%)		-0.70385139
6/7/2024$105.00$1.520Call29012073146
(+70)		60.31%
(-3.25%)		0.30034288
6/7/2024$106.00$7.200Put3554174
(+58)		60.51%
(-0.96%)		-0.74175119
6/7/2024$106.00$1.271Call811812341
(+234)		60.51%
(-2.98%)		0.26270839
6/7/2024$107.00$7.990Put3552146
(-71)		60.63%
(-4.14%)		-0.77651713
6/7/2024$107.00$1.058Call361014187
(-13)		60.63%
(-2.82%)		0.2282725
6/7/2024$108.00$8.814Put23 - - 84
(+29)		60.80%
(-2.65%)		-0.80788416
6/7/2024$108.00$0.878Call1091233198
(+111)		60.80%
(-2.65%)		0.1971346
6/7/2024$109.00$9.666Put552881
(+9)		61.02%
(-2.46%)		-0.83592217
6/7/2024$109.00$0.726Call120109896
(+6)		61.02%
(-2.46%)		0.16930824
6/7/2024$110.00$10.543Put289565151
(-38)		61.28%
(-2.26%)		-0.86077346
6/7/2024$110.00$0.599Call702335345243
(-34)		61.28%
(-2.26%)		0.14468375
6/7/2024$111.00$11.441Put7 - - 49
(-1)		61.56%
(-2.06%)		-0.8824566
6/7/2024$111.00$0.493Call16728107215
(+12)		61.56%
(-2.06%)		0.12309320
6/7/2024$112.00$12.357Put41 - 49
(+8)		61.88%
(-1.85%)		-0.9014164
6/7/2024$112.00$0.404Call53121489
(+11)		61.88%
(-1.85%)		0.1043112
6/7/2024$113.00$13.288Put31144
(+1)		62.22%
(-1.63%)		-0.9176263
6/7/2024$113.00$0.331Call91328
(-9)		62.22%
(-1.63%)		0.0880826
6/7/2024$114.00$14.232Put6 - - 75
(+0)		62.58%
(-1.41%)		-0.9316314
6/7/2024$114.00$0.271Call815 - 225
(+69)		62.58%
(-1.41%)		0.07415310
6/7/2024$115.00$15.187Put891042100
(+0)		62.96%
(-1.19%)		-0.9434235
6/7/2024$115.00$0.222Call7325201735
(+1470)		62.96%
(-1.19%)		0.06225328
6/7/2024$116.00$16.150Put108181
(+0)		63.35%
(-0.96%)		-0.9534834
6/7/2024$116.00$0.181Call61159217
(+51)		63.35%
(-0.96%)		0.0521467
6/7/2024$117.00$0.148Call27 - 2557
(+15)		63.75%
(-0.74%)		0.0435854
6/7/2024$118.00$18.097Put1 - - 56
(+1)		64.16%
(-0.52%)		-0.9689061
6/7/2024$118.00$0.121Call482403672
(+1006)		64.16%
(-0.52%)		0.03636710
6/7/2024$119.00$0.098Call2 - 240
(+2)		64.58%
(-0.29%)		0.0302972
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies:
Options Chain Tools:
This page (NYSE:CVNA) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders