NYSE:CVNA

Carvana Options Chain and Prices

$164.78

-1.66 (-1.00 %)

(As of 09/19/2020 12:07 AM ET)

Add

Compare

Today's Range

$160.67

Now: $164.78▼

$171.72

50-Day Range

$150.83

MA: $187.91▼

$227.19

52-Week Range

$22.16

Now: $164.78▼

$235.00

Volume1.73 million shs

Average Volume2.55 million shs

Market Capitalization$28.12 billion

P/E RatioN/A

Dividend YieldN/A

Beta2.53

Carvana (NYSE:CVNA) Options Chain

Options Date:

Options Type:

Moneyness:

Strike Price: $

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
9/25/2020	$330.00	$0.000	Call	0	0	0	9 (+0)		0.0	0
9/25/2020	$325.00	$0.000	Call	0	0	0	0 (+0)		0.0	0
9/25/2020	$320.00	$0.000	Call	0	0	0	0 (+0)		0.0	0
9/25/2020	$315.00	$0.000	Call	0	0	0	7 (+0)		0.0	0
9/25/2020	$310.00	$0.000	Call	0	0	0	0 (+0)		0.0	0
9/25/2020	$305.00	$0.000	Call	0	0	0	7 (+0)		0.0	0
9/25/2020	$300.00	$0.000	Call	0	0	0	5 (+0)		0.0	0
9/25/2020	$295.00	$0.000	Call	0	0	0	2 (+0)		0.0	0
9/25/2020	$290.00	$0.000	Call	0	0	0	1 (+0)		0.0	0
9/25/2020	$285.00	$0.000	Call	0	0	0	7 (+0)		0.0	0

9/25/2020	$280.00	$0.000	Call	0	0	0	1 (+0)		0.0	0
9/25/2020	$275.00	$0.000	Call	0	0	0	4 (+0)		0.0	0
9/25/2020	$270.00	$0.000	Call	0	0	0	9 (+0)		0.0	0
9/25/2020	$265.00	$0.000	Call	0	0	0	0 (+0)		0.0	0
9/25/2020	$260.00	$0.000	Call	0	0	0	30 (+0)		0.0	0
9/25/2020	$255.00	$0.000	Call	0	0	0	6 (+0)		0.0	0
9/25/2020	$250.00	$0.105	Call	0	0	0	40 (+0)	1.28109 (+0.094335)	0.011884	0
9/25/2020	$247.50	$0.000	Call	0	0	0	3 (+0)		0.0	0
9/25/2020	$245.00	$0.000	Call	0	0	0	9 (+0)		0.0	0
9/25/2020	$242.50	$0.000	Call	0	0	0	0 (+0)		0.0	0
9/25/2020	$240.00	$0.000	Call	0	0	0	29 (+0)		0.0	0
9/25/2020	$237.50	$0.000	Call	0	0	0	3 (+0)		0.0	0
9/25/2020	$235.00	$0.100	Call	0	0	0	30 (+0)	1.09973 (+0.09081)	0.012079	0
9/25/2020	$232.50	$0.090	Call	0	0	0	10 (+0)	1.05728	0.011361	0
9/25/2020	$230.00	$0.000	Call	0	0	0	15 (+0)		0.0	0
9/25/2020	$227.50	$0.000	Call	0	0	0	2 (+0)		0.0	0
9/25/2020	$225.00	$0.000	Call	0	0	0	27 (+0)		0.0	0
9/25/2020	$222.50	$0.105	Call	0	0	0	18 (+0)	0.978906	0.015878	0
9/25/2020	$220.00	$0.000	Call	0	0	0	42 (+0)		0.0	0
9/25/2020	$217.50	$0.000	Call	4	0	0	26 (+0)	0.872275 (+0.048731)	0.0	1
9/25/2020	$215.00	$0.000	Call	0	0	0	17 (+0)		0.0	0
9/25/2020	$212.50	$0.075	Call	0	0	0	28 (+0)	0.797548 (+0.034767)	0.012307	0
9/25/2020	$210.00	$0.000	Call	0	0	0	69 (+42)		0.0	0
9/25/2020	$207.50	$0.090	Call	0	0	0	26 (+0)	0.75147	0.015271	0
9/25/2020	$205.00	$0.090	Call	0	0	0	88 (-5)	0.717838 (-0.034483)	0.015891	0
9/25/2020	$202.50	$0.000	Call	4	4	0	13 (+5)	0.728918 (-0.077527)	0.0	1
9/25/2020	$200.00	$0.125	Call	70	35	24	782 (-122)	0.680531 (-0.115491)	0.022313	32
9/25/2020	$197.50	$0.210	Call	7	0	1	205 (+6)	0.700226 (-0.032098)	0.034435	5
9/25/2020	$195.00	$0.245	Call	37	1	36	290 (+33)	0.678432 (-0.042711)	0.040476	13
9/25/2020	$192.50	$0.400	Call	3	0	3	114 (+20)	0.700987 (-0.075069)	0.060206	1
9/25/2020	$190.00	$0.320	Call	77	53	17	162 (+7)	0.625224 (-0.118055)	0.054646	20
9/25/2020	$187.50	$0.000	Call	5	1	2	92 (+63)	0.663196 (-0.057797)	0.0	5
9/25/2020	$185.00	$0.000	Call	41	1	37	156 (+87)	0.645734 (-0.068589)	0.0	14
9/25/2020	$182.50	$0.000	Call	59	23	34	234 (+112)	0.643613 (-0.09387)	0.0	36
9/25/2020	$180.00	$1.610	Call	156	16	133	406 (+220)	0.69501 (-0.075068)	0.192241	49
9/25/2020	$177.50	$1.435	Call	17	4	9	222 (+205)	0.599202 (-0.079435)	0.196414	10
9/25/2020	$175.00	$2.315	Call	58	27	23	82 (+49)	0.651729 (-0.044352)	0.26714	35
9/25/2020	$172.50	$2.715	Call	7	3	0	44 (-3)	0.619791 (-0.07898)	0.311922	5
9/25/2020	$170.00	$3.255	Call	95	16	74	66 (+51)	0.59202 (-0.111392)	0.367197	31
9/25/2020	$167.50	$4.475	Call	25	7	3	19 (+18)	0.624683 (-0.084583)	0.442006	14
9/25/2020	$165.00	$5.375	Call	32	4	13	10 (+9)	0.602113 (-0.103691)	0.510295	18
9/25/2020	$162.50	$6.875	Call	6	1	5	2 (+0)	0.6264 (-0.068464)	0.580864	6
9/25/2020	$160.00	$8.825	Call	0	0	0	1 (+0)	0.684719 (-0.051574)	0.639813	0
9/25/2020	$157.50	$10.475	Call	0	0	0	6 (+0)	0.692534 (-0.120882)	0.69819	0
9/25/2020	$155.00	$12.150	Call	3	1	1	0 (+0)	0.684338 (-0.142012)	0.75588	3
9/25/2020	$152.50	$14.075	Call	0	0	0	1 (+0)	0.691217 (-0.071471)	0.804286	0
9/25/2020	$150.00	$16.250	Call	0	0	0	0 (+0)	0.722603 (-0.066209)	0.838727	0
9/25/2020	$145.00	$20.550	Call	2	0	2	0 (+0)	0.730852 (-0.085)	0.905604	1
9/25/2020	$140.00	$25.125	Call	0	0	0	3 (+0)	0.728767 (-0.172673)	0.952077	0
9/25/2020	$135.00	$30.150	Call	0	0	0	0 (+0)	0.871137 (-0.070359)	0.956619	0
9/25/2020	$130.00	$35.000	Call	0	0	0	0 (+0)	0.913655 (-0.088695)	0.973631	0
9/25/2020	$125.00	$39.800	Call	0	0	0	0 (+0)	0.753569 (-0.309831)	0.996532	0
9/25/2020	$120.00	$44.775	Call	0	0	0	0 (+0)			0
9/25/2020	$115.00	$49.800	Call	0	0	0	0 (+0)	0.959359 (-0.130441)	0.997229	0
9/25/2020	$110.00	$54.800	Call	0	0	0	0 (+0)	1.06804 (-0.015733)	0.997495	0
9/25/2020	$105.00	$59.700	Call	0	0	0	1 (+0)			0
9/25/2020	$100.00	$64.750	Call	0	0	0	2 (+0)			0
9/25/2020	$95.00	$69.750	Call	0	0	0	0 (+0)			0
9/25/2020	$330.00	$165.225	Put	0	0	0	0 (+0)	1.55039	-0.999453	0
9/25/2020	$325.00	$160.375	Put	0	0	0	0 (+0)	2.03151	-0.989552	0
9/25/2020	$320.00	$155.250	Put	0	0	0	0 (+0)	1.69666	-0.99726	0
9/25/2020	$315.00	$150.375	Put	0	0	0	0 (+0)	1.95177	-0.98919	0
9/25/2020	$310.00	$145.225	Put	0	0	0	0 (+0)	1.42235	-0.999383	0
9/25/2020	$305.00	$139.675	Put	0	0	0	0 (+0)	0.0		0
9/25/2020	$300.00	$135.900	Put	0	0	0	0 (+0)	2.24843	-0.963604	0
9/25/2020	$295.00	$130.325	Put	0	0	0	0 (+0)	1.70859 (+0.380344)	-0.991525	0
9/25/2020	$290.00	$125.100	Put	0	0	0	0 (+0)	0.0		0
9/25/2020	$285.00	$120.400	Put	0	0	0	0 (+0)	1.73359 (+0.475784)	-0.986307	0
9/25/2020	$280.00	$115.300	Put	0	0	0	0 (+0)	1.53602	-0.992689	0
9/25/2020	$275.00	$110.275	Put	0	0	0	0 (+0)	1.44799 (+0.169076)	-0.994568	0
9/25/2020	$270.00	$105.225	Put	0	0	0	0 (+0)	1.12678 (-0.108384)	-0.999293	0
9/25/2020	$265.00	$100.400	Put	0	0	0	0 (+0)	1.55237 (+0.354708)	-0.984766	0
9/25/2020	$260.00	$95.350	Put	0	0	0	0 (+0)	1.42188	-0.987961	0
9/25/2020	$255.00	$89.700	Put	0	0	0	0 (+0)	0.0		0
9/25/2020	$250.00	$85.400	Put	0	0	0	0 (+0)	1.38633	-0.983436	0
9/25/2020	$247.50	$82.725	Put	0	0	0	0 (+0)	0.9625	-0.998987	0
9/25/2020	$245.00	$79.700	Put	0	0	0	0 (+0)	0.0		0
9/25/2020	$242.50	$77.300	Put	0	0	0	0 (+0)	0.0		0
9/25/2020	$240.00	$75.325	Put	0	0	0	0 (+0)	1.17578	-0.988303	0
9/25/2020	$237.50	$72.750	Put	0	0	0	0 (+0)	1.01267	-0.995541	0
9/25/2020	$235.00	$70.200	Put	0	0	0	1 (+0)	0.0		0
9/25/2020	$232.50	$67.700	Put	0	0	0	1 (+0)	0.0		0
9/25/2020	$230.00	$65.200	Put	0	0	0	1 (+0)	0.0		0
9/25/2020	$227.50	$62.675	Put	0	0	0	3 (+0)	0.0		0
9/25/2020	$225.00	$60.225	Put	0	0	0	2 (+0)	0.74017 (-0.075531)	-0.999009	0
9/25/2020	$222.50	$57.700	Put	0	0	0	2 (+0)	0.0		0
9/25/2020	$220.00	$55.250	Put	0	0	0	5 (+0)	0.822119	-0.994805	0
9/25/2020	$217.50	$52.700	Put	0	0	0	8 (+0)	0.0		0
9/25/2020	$215.00	$50.225	Put	0	0	0	13 (-1)	0.65625	-0.998722	0
9/25/2020	$212.50	$47.550	Put	4	0	0	11 (+0)	0.0		1
9/25/2020	$210.00	$45.400	Put	4	0	0	43 (+0)	0.870898 (+0.042366)	-0.975491	1
9/25/2020	$207.50	$42.825	Put	2	2	0	20 (+0)	0.778125	-0.983225	1
9/25/2020	$205.00	$40.350	Put	0	0	0	46 (+0)	0.760727 (-0.042023)	-0.979483	0
9/25/2020	$202.50	$37.875	Put	0	0	0	14 (+0)	0.74375 (+0.032812)	-0.975464	0
9/25/2020	$200.00	$35.450	Put	0	0	0	31 (+0)	0.765415 (+0.059885)	-0.965607	0
9/25/2020	$197.50	$32.850	Put	0	0	0	45 (-1)	0.650508 (-0.050604)	-0.976356	0
9/25/2020	$195.00	$30.650	Put	0	0	0	46 (-2)	0.757602 (-0.018491)	-0.940807	0
9/25/2020	$192.50	$28.175	Put	0	0	0	6 (+0)	0.723818 (+0.006949)	-0.935157	0
9/25/2020	$190.00	$25.575	Put	10	10	0	36 (+0)	0.639586 (-0.076408)	-0.94208	1
9/25/2020	$187.50	$23.425	Put	0	0	0	6 (+0)	0.69413 (-0.042271)	-0.903369	0
9/25/2020	$185.00	$21.200	Put	0	0	0	57 (+0)	0.704937 (+0.003786)	-0.873612	0
9/25/2020	$182.50	$18.650	Put	0	0	0	13 (+0)	0.638749 (-0.09648)	-0.868838	0
9/25/2020	$180.00	$16.575	Put	17	0	15	440 (+0)	0.65049 (-0.091481)	-0.825776	5
9/25/2020	$177.50	$14.350	Put	0	0	0	48 (+1)	0.62703 (-0.068355)	-0.79195	0
9/25/2020	$175.00	$12.250	Put	1	0	0	75 (-5)	0.616506 (-0.080348)	-0.748691	1
9/25/2020	$172.50	$10.350	Put	0	0	0	73 (-2)	0.604765 (-0.083979)	-0.692619	0
9/25/2020	$170.00	$8.275	Put	36	1	14	142 (+22)	0.571193 (-0.110622)	-0.639885	11
9/25/2020	$167.50	$7.225	Put	21	2	11	26 (+1)	0.622969 (-0.056701)	-0.557941	11
9/25/2020	$165.00	$5.675	Put	36	12	8	81 (+27)	0.614553 (-0.082887)	-0.489288	23
9/25/2020	$162.50	$4.725	Put	37	2	24	12 (-4)	0.636055 (-0.047912)	-0.419958	26
9/25/2020	$160.00	$4.425	Put	134	9	114	49 (-11)	0.727579 (+0.002796)	-0.36524	44
9/25/2020	$157.50	$2.810	Put	35	3	26	17 (-2)	0.63957 (-0.109589)	-0.289858	31
9/25/2020	$155.00	$2.215	Put	79	13	65	68 (+11)	0.66237 (-0.040513)	-0.236614	61
9/25/2020	$152.50	$1.925	Put	58	11	47	17 (+0)	0.713466 (-0.067632)	-0.200811	51
9/25/2020	$150.00	$1.400	Put	155	42	109	177 (+7)	0.706486 (-0.077254)	-0.156094	94
9/25/2020	$145.00	$0.625	Put	15	2	8	161 (+29)	0.69017 (-0.081781)	-0.082144	12
9/25/2020	$140.00	$0.000	Put	5	2	1	33 (+9)	0.818631 (-0.011935)	0.0	4
9/25/2020	$135.00	$0.000	Put	8	0	2	21 (+4)	0.857917 (-0.103899)	0.0	4
9/25/2020	$130.00	$0.000	Put	3	1	2	27 (+0)	0.905267 (-0.110553)	0.0	2
9/25/2020	$125.00	$0.000	Put	1	0	1	0 (+0)	0.898269	0.0	1
9/25/2020	$120.00	$0.000	Put	0	0	0	8 (+0)		0.0	0
9/25/2020	$115.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
9/25/2020	$110.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
9/25/2020	$105.00	$0.000	Put	0	0	0	123 (+0)		0.0	0
9/25/2020	$100.00	$0.110	Put	0	0	0	144 (+0)	1.61328	-0.008256	0
9/25/2020	$95.00	$0.000	Put	0	0	0	267 (+0)		0.0	0

End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 9/21/2020 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Get Started with MarketBeat

	Read Your Daily Newsletter
	Check Out My MarketBeat
	Watch Our Tutorial Videos
	Add a Stock to Your Watchlist
	Set Up an Instant Alert
	View a Company's Profile Page
	View Our Financial Calendars
	View Today's Analyst Ratings

Your Ultimate Investing Toolkit

Just $1.00 for your first month.

Carvana Options Chain and Prices

Adding

Adding

Adding Carvana Co

Options Chain

Carvana (NYSE:CVNA) Options Chain

30 Days of MarketBeat All Access for $1.00

Options Trading from Scratch

Market Data and Calendars

Investing Education and Resources