Log in
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

Options Chain

Carvana (NYSE:CVNA) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
9/25/2020$330.00$0.000Call0009
(+0)
0.00
9/25/2020$325.00$0.000Call0000
(+0)
0.00
9/25/2020$320.00$0.000Call0000
(+0)
0.00
9/25/2020$315.00$0.000Call0007
(+0)
0.00
9/25/2020$310.00$0.000Call0000
(+0)
0.00
9/25/2020$305.00$0.000Call0007
(+0)
0.00
9/25/2020$300.00$0.000Call0005
(+0)
0.00
9/25/2020$295.00$0.000Call0002
(+0)
0.00
9/25/2020$290.00$0.000Call0001
(+0)
0.00
9/25/2020$285.00$0.000Call0007
(+0)
0.00
9/25/2020$280.00$0.000Call0001
(+0)
0.00
9/25/2020$275.00$0.000Call0004
(+0)
0.00
9/25/2020$270.00$0.000Call0009
(+0)
0.00
9/25/2020$265.00$0.000Call0000
(+0)
0.00
9/25/2020$260.00$0.000Call00030
(+0)
0.00
9/25/2020$255.00$0.000Call0006
(+0)
0.00
9/25/2020$250.00$0.105Call00040
(+0)
1.28109
(+0.094335)
0.0118840
9/25/2020$247.50$0.000Call0003
(+0)
0.00
9/25/2020$245.00$0.000Call0009
(+0)
0.00
9/25/2020$242.50$0.000Call0000
(+0)
0.00
9/25/2020$240.00$0.000Call00029
(+0)
0.00
9/25/2020$237.50$0.000Call0003
(+0)
0.00
9/25/2020$235.00$0.100Call00030
(+0)
1.09973
(+0.09081)
0.0120790
9/25/2020$232.50$0.090Call00010
(+0)
1.057280.0113610
9/25/2020$230.00$0.000Call00015
(+0)
0.00
9/25/2020$227.50$0.000Call0002
(+0)
0.00
9/25/2020$225.00$0.000Call00027
(+0)
0.00
9/25/2020$222.50$0.105Call00018
(+0)
0.9789060.0158780
9/25/2020$220.00$0.000Call00042
(+0)
0.00
9/25/2020$217.50$0.000Call40026
(+0)
0.872275
(+0.048731)
0.01
9/25/2020$215.00$0.000Call00017
(+0)
0.00
9/25/2020$212.50$0.075Call00028
(+0)
0.797548
(+0.034767)
0.0123070
9/25/2020$210.00$0.000Call00069
(+42)
0.00
9/25/2020$207.50$0.090Call00026
(+0)
0.751470.0152710
9/25/2020$205.00$0.090Call00088
(-5)
0.717838
(-0.034483)
0.0158910
9/25/2020$202.50$0.000Call44013
(+5)
0.728918
(-0.077527)
0.01
9/25/2020$200.00$0.125Call703524782
(-122)
0.680531
(-0.115491)
0.02231332
9/25/2020$197.50$0.210Call701205
(+6)
0.700226
(-0.032098)
0.0344355
9/25/2020$195.00$0.245Call37136290
(+33)
0.678432
(-0.042711)
0.04047613
9/25/2020$192.50$0.400Call303114
(+20)
0.700987
(-0.075069)
0.0602061
9/25/2020$190.00$0.320Call775317162
(+7)
0.625224
(-0.118055)
0.05464620
9/25/2020$187.50$0.000Call51292
(+63)
0.663196
(-0.057797)
0.05
9/25/2020$185.00$0.000Call41137156
(+87)
0.645734
(-0.068589)
0.014
9/25/2020$182.50$0.000Call592334234
(+112)
0.643613
(-0.09387)
0.036
9/25/2020$180.00$1.610Call15616133406
(+220)
0.69501
(-0.075068)
0.19224149
9/25/2020$177.50$1.435Call1749222
(+205)
0.599202
(-0.079435)
0.19641410
9/25/2020$175.00$2.315Call58272382
(+49)
0.651729
(-0.044352)
0.2671435
9/25/2020$172.50$2.715Call73044
(-3)
0.619791
(-0.07898)
0.3119225
9/25/2020$170.00$3.255Call95167466
(+51)
0.59202
(-0.111392)
0.36719731
9/25/2020$167.50$4.475Call257319
(+18)
0.624683
(-0.084583)
0.44200614
9/25/2020$165.00$5.375Call3241310
(+9)
0.602113
(-0.103691)
0.51029518
9/25/2020$162.50$6.875Call6152
(+0)
0.6264
(-0.068464)
0.5808646
9/25/2020$160.00$8.825Call0001
(+0)
0.684719
(-0.051574)
0.6398130
9/25/2020$157.50$10.475Call0006
(+0)
0.692534
(-0.120882)
0.698190
9/25/2020$155.00$12.150Call3110
(+0)
0.684338
(-0.142012)
0.755883
9/25/2020$152.50$14.075Call0001
(+0)
0.691217
(-0.071471)
0.8042860
9/25/2020$150.00$16.250Call0000
(+0)
0.722603
(-0.066209)
0.8387270
9/25/2020$145.00$20.550Call2020
(+0)
0.730852
(-0.085)
0.9056041
9/25/2020$140.00$25.125Call0003
(+0)
0.728767
(-0.172673)
0.9520770
9/25/2020$135.00$30.150Call0000
(+0)
0.871137
(-0.070359)
0.9566190
9/25/2020$130.00$35.000Call0000
(+0)
0.913655
(-0.088695)
0.9736310
9/25/2020$125.00$39.800Call0000
(+0)
0.753569
(-0.309831)
0.9965320
9/25/2020$120.00$44.775Call0000
(+0)
0
9/25/2020$115.00$49.800Call0000
(+0)
0.959359
(-0.130441)
0.9972290
9/25/2020$110.00$54.800Call0000
(+0)
1.06804
(-0.015733)
0.9974950
9/25/2020$105.00$59.700Call0001
(+0)
0
9/25/2020$100.00$64.750Call0002
(+0)
0
9/25/2020$95.00$69.750Call0000
(+0)
0
9/25/2020$330.00$165.225Put0000
(+0)
1.55039-0.9994530
9/25/2020$325.00$160.375Put0000
(+0)
2.03151-0.9895520
9/25/2020$320.00$155.250Put0000
(+0)
1.69666-0.997260
9/25/2020$315.00$150.375Put0000
(+0)
1.95177-0.989190
9/25/2020$310.00$145.225Put0000
(+0)
1.42235-0.9993830
9/25/2020$305.00$139.675Put0000
(+0)
0.00
9/25/2020$300.00$135.900Put0000
(+0)
2.24843-0.9636040
9/25/2020$295.00$130.325Put0000
(+0)
1.70859
(+0.380344)
-0.9915250
9/25/2020$290.00$125.100Put0000
(+0)
0.00
9/25/2020$285.00$120.400Put0000
(+0)
1.73359
(+0.475784)
-0.9863070
9/25/2020$280.00$115.300Put0000
(+0)
1.53602-0.9926890
9/25/2020$275.00$110.275Put0000
(+0)
1.44799
(+0.169076)
-0.9945680
9/25/2020$270.00$105.225Put0000
(+0)
1.12678
(-0.108384)
-0.9992930
9/25/2020$265.00$100.400Put0000
(+0)
1.55237
(+0.354708)
-0.9847660
9/25/2020$260.00$95.350Put0000
(+0)
1.42188-0.9879610
9/25/2020$255.00$89.700Put0000
(+0)
0.00
9/25/2020$250.00$85.400Put0000
(+0)
1.38633-0.9834360
9/25/2020$247.50$82.725Put0000
(+0)
0.9625-0.9989870
9/25/2020$245.00$79.700Put0000
(+0)
0.00
9/25/2020$242.50$77.300Put0000
(+0)
0.00
9/25/2020$240.00$75.325Put0000
(+0)
1.17578-0.9883030
9/25/2020$237.50$72.750Put0000
(+0)
1.01267-0.9955410
9/25/2020$235.00$70.200Put0001
(+0)
0.00
9/25/2020$232.50$67.700Put0001
(+0)
0.00
9/25/2020$230.00$65.200Put0001
(+0)
0.00
9/25/2020$227.50$62.675Put0003
(+0)
0.00
9/25/2020$225.00$60.225Put0002
(+0)
0.74017
(-0.075531)
-0.9990090
9/25/2020$222.50$57.700Put0002
(+0)
0.00
9/25/2020$220.00$55.250Put0005
(+0)
0.822119-0.9948050
9/25/2020$217.50$52.700Put0008
(+0)
0.00
9/25/2020$215.00$50.225Put00013
(-1)
0.65625-0.9987220
9/25/2020$212.50$47.550Put40011
(+0)
0.01
9/25/2020$210.00$45.400Put40043
(+0)
0.870898
(+0.042366)
-0.9754911
9/25/2020$207.50$42.825Put22020
(+0)
0.778125-0.9832251
9/25/2020$205.00$40.350Put00046
(+0)
0.760727
(-0.042023)
-0.9794830
9/25/2020$202.50$37.875Put00014
(+0)
0.74375
(+0.032812)
-0.9754640
9/25/2020$200.00$35.450Put00031
(+0)
0.765415
(+0.059885)
-0.9656070
9/25/2020$197.50$32.850Put00045
(-1)
0.650508
(-0.050604)
-0.9763560
9/25/2020$195.00$30.650Put00046
(-2)
0.757602
(-0.018491)
-0.9408070
9/25/2020$192.50$28.175Put0006
(+0)
0.723818
(+0.006949)
-0.9351570
9/25/2020$190.00$25.575Put1010036
(+0)
0.639586
(-0.076408)
-0.942081
9/25/2020$187.50$23.425Put0006
(+0)
0.69413
(-0.042271)
-0.9033690
9/25/2020$185.00$21.200Put00057
(+0)
0.704937
(+0.003786)
-0.8736120
9/25/2020$182.50$18.650Put00013
(+0)
0.638749
(-0.09648)
-0.8688380
9/25/2020$180.00$16.575Put17015440
(+0)
0.65049
(-0.091481)
-0.8257765
9/25/2020$177.50$14.350Put00048
(+1)
0.62703
(-0.068355)
-0.791950
9/25/2020$175.00$12.250Put10075
(-5)
0.616506
(-0.080348)
-0.7486911
9/25/2020$172.50$10.350Put00073
(-2)
0.604765
(-0.083979)
-0.6926190
9/25/2020$170.00$8.275Put36114142
(+22)
0.571193
(-0.110622)
-0.63988511
9/25/2020$167.50$7.225Put2121126
(+1)
0.622969
(-0.056701)
-0.55794111
9/25/2020$165.00$5.675Put3612881
(+27)
0.614553
(-0.082887)
-0.48928823
9/25/2020$162.50$4.725Put3722412
(-4)
0.636055
(-0.047912)
-0.41995826
9/25/2020$160.00$4.425Put134911449
(-11)
0.727579
(+0.002796)
-0.3652444
9/25/2020$157.50$2.810Put3532617
(-2)
0.63957
(-0.109589)
-0.28985831
9/25/2020$155.00$2.215Put79136568
(+11)
0.66237
(-0.040513)
-0.23661461
9/25/2020$152.50$1.925Put58114717
(+0)
0.713466
(-0.067632)
-0.20081151
9/25/2020$150.00$1.400Put15542109177
(+7)
0.706486
(-0.077254)
-0.15609494
9/25/2020$145.00$0.625Put1528161
(+29)
0.69017
(-0.081781)
-0.08214412
9/25/2020$140.00$0.000Put52133
(+9)
0.818631
(-0.011935)
0.04
9/25/2020$135.00$0.000Put80221
(+4)
0.857917
(-0.103899)
0.04
9/25/2020$130.00$0.000Put31227
(+0)
0.905267
(-0.110553)
0.02
9/25/2020$125.00$0.000Put1010
(+0)
0.8982690.01
9/25/2020$120.00$0.000Put0008
(+0)
0.00
9/25/2020$115.00$0.000Put0000
(+0)
0.00
9/25/2020$110.00$0.000Put0000
(+0)
0.00
9/25/2020$105.00$0.000Put000123
(+0)
0.00
9/25/2020$100.00$0.110Put000144
(+0)
1.61328-0.0082560
9/25/2020$95.00$0.000Put000267
(+0)
0.00
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 9/21/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.