Free Trial

Carvana (CVNA) Options Chain & Prices

→ This TSLA short trade is on a nine win hot streak (From WealthPress) (Ad)
Free CVNA Stock Alerts
$105.05
+0.46 (+0.44%)
(As of 05:43 PM 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
5/31/2024$85.00$0.088Put1261410266
(+3)		114.91%
(+20.97%)		-0.02174724
5/31/2024$87.00$0.117Put4 - - 25
(+8)		108.85%
(+29.03%)		-0.0293012
5/31/2024$88.00$0.136Put2418590
(+62)		105.91%
(+28.83%)		-0.0341937
5/31/2024$89.00$0.159Put37 - 2293
(+0)		103.05%
(+26.90%)		-0.0400468
5/31/2024$90.00$0.187Put612533151474
(-19)		100.26%
(+25.41%)		-0.0470555
5/31/2024$91.00$0.221Put110822147
(+10)		97.54%
(+20.79%)		-0.05546317
5/31/2024$92.00$0.261Put51 - 2315
(+0)		94.91%
(+22.30%)		-0.06555815
5/31/2024$93.00$0.311Put645969
(+24)		92.36%
(+24.29%)		-0.07769426
5/31/2024$93.00$11.794Call1 - - 1
(+0)		92.36%
(+24.29%)		0.9224021
5/31/2024$94.00$0.373Put35181510
(+0)		89.90%
(+21.66%)		-0.09225425
5/31/2024$95.00$0.448Put420223135509
(+29)		83.87%
(+20.85%)		-0.10969978
5/31/2024$95.00$9.932Call1 - 126
(+2)		87.54%
(+24.52%)		0.8904691
5/31/2024$96.00$0.541Put81163083
(+6)		85.30%
(+22.58%)		-0.13051846
5/31/2024$97.00$0.655Put126353673
(+38)		83.17%
(+22.86%)		-0.15521868
5/31/2024$98.00$0.795Put92431975
(+3)		81.18%
(+20.55%)		-0.18433848
5/31/2024$98.00$7.281Call3123
(+3)		81.18%
(+20.55%)		0.8160783
5/31/2024$99.00$0.966Put92492780
(-3)		79.33%
(+20.46%)		-0.21828152
5/31/2024$99.00$6.453Call22 - 2
(+0)		79.33%
(+19.75%)		0.7822811
5/31/2024$100.00$1.176Put1,6917856981479
(+285)		75.91%
(+18.74%)		-0.257315379
5/31/2024$100.00$5.663Call347541616678
(+37)		77.65%
(+19.86%)		0.74340858
5/31/2024$101.00$1.430Put1808856178
(+57)		74.14%
(+17.60%)		-0.30153490
5/31/2024$101.00$4.917Call22 - 24
(+1)		76.13%
(+19.59%)		0.6994332
5/31/2024$102.00$1.734Put360147137170
(+39)		74.81%
(+19.63%)		-0.35064131
5/31/2024$102.00$4.221Call686 - 61
(+0)		74.81%
(+19.63%)		0.6506318
5/31/2024$103.00$2.096Put44115394175
(+53)		72.27%
(+17.70%)		-0.403929112
5/31/2024$103.00$3.582Call14344514
(+1)		73.67%
(+19.11%)		0.59768838
5/31/2024$104.00$2.519Put652154212142
(+39)		71.50%
(+17.49%)		-0.460301218
5/31/2024$104.00$3.004Call63272810
(+4)		72.74%
(+18.73%)		0.54169339
5/31/2024$105.00$3.006Put1,7502775042678
(+1654)		71.16%
(+19.32%)		-0.518329417
5/31/2024$105.00$2.491Call726135268661
(+628)		71.88%
(+19.10%)		0.484075194
5/31/2024$106.00$3.560Put558146232212
(+94)		71.49%
(+19.06%)		-0.576428220
5/31/2024$106.00$2.043Call15683547
(+3)		71.83%
(+19.40%)		0.42645476
5/31/2024$107.00$4.178Put750134222615
(+326)		71.17%
(+19.06%)		-0.632883326
5/31/2024$107.00$1.658Call4961042229
(+7)		71.17%
(+19.50%)		0.370471133
5/31/2024$108.00$4.857Put2908064463
(+93)		75.04%
(+23.80%)		-0.68619689
5/31/2024$108.00$1.334Call2377710478
(+29)		70.91%
(+19.07%)		0.31759755
5/31/2024$109.00$5.591Put835131114802
(+608)		71.20%
(+19.52%)		-0.7352337
5/31/2024$109.00$1.065Call236497288
(+73)		70.15%
(+18.44%)		0.26896667
5/31/2024$110.00$6.374Put50834696611
(+134)		71.21%
(+20.19%)		-0.779224135
5/31/2024$110.00$0.845Call730230433251
(-88)		71.65%
(+18.93%)		0.225304169
Exposed: 10 CENT Crypto to Explode May 20th? (Ad)

Chris Rowe – the man who recommended Amazon in 1998… Bitcoin and Ethereum in 2017… And has spotted 44 different coins that have returned over 100%... Today, he is now making the biggest crypto call of his ENTIRE career…

Click For My #1 FREE Crypto for 2024
5/31/2024$111.00$7.199Put855318498
(+370)		71.52%
(+19.70%)		-0.81787832
5/31/2024$111.00$0.667Call20533114136
(+16)		71.52%
(+19.82%)		0.18693678
5/31/2024$112.00$8.061Put821444294
(+144)		71.93%
(+21.02%)		-0.8511437
5/31/2024$112.00$0.524Call1513645254
(+147)		70.65%
(+19.93%)		0.15385460
5/31/2024$113.00$8.951Put56117426
(+41)		72.45%
(+18.90%)		-0.87934347
5/31/2024$113.00$0.411Call30521357254
(+39)		72.45%
(+18.90%)		0.12578541
5/31/2024$114.00$9.866Put16114302
(+1)		73.04%
(+20.90%)		-0.9030337
5/31/2024$114.00$0.322Call1609626311
(+205)		73.04%
(+20.90%)		0.10227447
5/31/2024$115.00$10.800Put962132596
(-3)		73.70%
(+21.82%)		-0.92253750
5/31/2024$115.00$0.252Call956396186914
(+411)		73.70%
(+21.82%)		0.082797133
5/31/2024$116.00$11.748Put40291176
(+7)		74.42%
(+23.58%)		-0.93868713
5/31/2024$116.00$0.197Call3645271760
(+430)		74.42%
(+23.58%)		0.06681483
5/31/2024$117.00$12.709Put4313411
(-34)		75.18%
(+23.68%)		-0.95188620
5/31/2024$117.00$0.154Call641491084
(+971)		75.18%
(+23.68%)		0.05377640
5/31/2024$118.00$13.679Put1031145
(-4)		75.97%
(+24.12%)		-0.962566
5/31/2024$118.00$0.120Call15730971150
(+982)		75.97%
(+24.09%)		0.04320925
5/31/2024$119.00$14.657Put41 - 4299
(-43)		76.80%
(+24.90%)		-0.97130420
5/31/2024$119.00$0.094Call73113375
(+14)		76.80%
(+24.90%)		0.03467930
5/31/2024$120.00$15.641Put251011318
(-29)		77.64%
(+27.69%)		-0.97817915
5/31/2024$120.00$0.074Call23751281250
(+497)		77.64%
(+26.34%)		0.02781178
5/31/2024$121.00$16.629Put22 - 74
(+1)		78.50%
(+26.78%)		-0.9837362
5/31/2024$121.00$0.058Call542790
(+0)		78.50%
(+26.78%)		0.02230115
5/31/2024$122.00$17.620Put14131121
(+0)		79.37%
(+25.89%)		-0.98802211
5/31/2024$122.00$0.046Call1,1761,024161221
(+982)		79.37%
(+25.89%)		0.0178843
5/31/2024$123.00$18.614Put77 - 13
(+0)		80.25%
(+26.03%)		-0.991322
5/31/2024$123.00$0.036Call1231138
(+71)		80.25%
(+26.03%)		0.0143438
5/31/2024$124.00$0.028Call61 - 232
(-6)		81.13%
(+26.96%)		0.011515
5/31/2024$125.00$20.607Put11 - 69
(+1)		82.01%
(+22.09%)		-0.9956491
5/31/2024$125.00$0.022Call52268342
(-5)		82.01%
(+22.09%)		0.00924419
5/31/2024$126.00$0.018Call1616 - 61
(+6)		82.89%
(+27.42%)		0.007431
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 5/29/2024 by MarketBeat.com Staff

From Our Partners
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Bitcoin’s Biggest Year Yet
Paradigm Press
Write this ticker symbol down…
StocksToTrade
Do This Before July 30 2024 To Claim Trump’s Gift
Wealthpin Pro
Bill Gates is all about this tiny $2 stock
Timothy Sykes
He Is Giving Away Bitcoin
Crypto Swap Profits
Next President (Not Trump. Not Biden.)
The Freeport Society