S&P 500   4,297.14
DOW   33,912.44
QQQ   333.06
The Five Hottest Calls From The Q2 Earnings Season 
“No Historic Crash Is Coming, What’s NEXT, Is Much Worse…” (PhD Economist) (Ad)
Buffett's firm buys more Apple, Amazon while betting on oil
Norway hits export record amid soaring gas prices
Stocks end higher on Wall Street; economic worries hit oil
“No Historic Crash Is Coming, What’s NEXT, Is Much Worse…” (PhD Economist) (Ad)
Myanmar executions revive pressure for more sanctions
3 Stocks Set to Lead the Nasdaq Bull Market
Stocks higher on Wall Street; economic worries hit oil price
27 U.S. Cities Where Stocks Yield 26% a Year (Ad)pixel
S&P 500   4,297.14
DOW   33,912.44
QQQ   333.06
The Five Hottest Calls From The Q2 Earnings Season 
“No Historic Crash Is Coming, What’s NEXT, Is Much Worse…” (PhD Economist) (Ad)
Buffett's firm buys more Apple, Amazon while betting on oil
Norway hits export record amid soaring gas prices
Stocks end higher on Wall Street; economic worries hit oil
“No Historic Crash Is Coming, What’s NEXT, Is Much Worse…” (PhD Economist) (Ad)
Myanmar executions revive pressure for more sanctions
3 Stocks Set to Lead the Nasdaq Bull Market
Stocks higher on Wall Street; economic worries hit oil price
27 U.S. Cities Where Stocks Yield 26% a Year (Ad)pixel
S&P 500   4,297.14
DOW   33,912.44
QQQ   333.06
The Five Hottest Calls From The Q2 Earnings Season 
“No Historic Crash Is Coming, What’s NEXT, Is Much Worse…” (PhD Economist) (Ad)
Buffett's firm buys more Apple, Amazon while betting on oil
Norway hits export record amid soaring gas prices
Stocks end higher on Wall Street; economic worries hit oil
“No Historic Crash Is Coming, What’s NEXT, Is Much Worse…” (PhD Economist) (Ad)
Myanmar executions revive pressure for more sanctions
3 Stocks Set to Lead the Nasdaq Bull Market
Stocks higher on Wall Street; economic worries hit oil price
27 U.S. Cities Where Stocks Yield 26% a Year (Ad)pixel
S&P 500   4,297.14
DOW   33,912.44
QQQ   333.06
The Five Hottest Calls From The Q2 Earnings Season 
“No Historic Crash Is Coming, What’s NEXT, Is Much Worse…” (PhD Economist) (Ad)
Buffett's firm buys more Apple, Amazon while betting on oil
Norway hits export record amid soaring gas prices
Stocks end higher on Wall Street; economic worries hit oil
“No Historic Crash Is Coming, What’s NEXT, Is Much Worse…” (PhD Economist) (Ad)
Myanmar executions revive pressure for more sanctions
3 Stocks Set to Lead the Nasdaq Bull Market
Stocks higher on Wall Street; economic worries hit oil price
27 U.S. Cities Where Stocks Yield 26% a Year (Ad)pixel
NYSE:CVNA

Carvana - CVNA Options Chain & Prices

$51.00
-1.10 (-2.11%)
(As of 08/15/2022 12:00 AM ET)
Add
Compare
Today's Range
$48.80
▼
$52.20
50-Day Range
$20.23
▼
$52.10
52-Week Range
$19.45
▼
$364.13
Volume
6.19 million shs
Average Volume
8.79 million shs
Market Capitalization
$9.62 billion
P/E Ratio
N/A
Dividend Yield
N/A
Price Target
$79.76

CVNA Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
8/19/2022$380.00$0.000Call00043
(+0)		1.76242
(-0.084596)		0.00
8/19/2022$370.00$0.000Call0000
(+0)		1.76242
(-0.083296)		0.00
8/19/2022$360.00$0.000Call0003
(+0)		1.76242
(-0.083296)		0.00
8/19/2022$350.00$0.000Call00034
(+0)		1.76093
(-0.086091)		0.00
8/19/2022$340.00$0.000Call0009
(+0)		1.76093
(-0.086091)		0.00
8/19/2022$330.00$0.000Call0002
(+0)		1.76242
(-0.084596)		0.00
8/19/2022$320.00$0.000Call00016
(+0)		1.76242
(-0.083296)		0.00
8/19/2022$310.00$0.000Call0002
(+0)		1.76242
(-0.083296)		0.00
8/19/2022$300.00$0.000Call0008
(+0)		1.76242
(-0.083296)		0.00
8/19/2022$290.00$0.000Call0001
(+0)		1.76242
(-0.083296)		0.00
8/19/2022$280.00$0.000Call0005
(+0)		1.76242
(-0.084596)		0.00
8/19/2022$270.00$0.000Call0005
(+0)		1.76242
(-0.084596)		0.00
8/19/2022$260.00$0.000Call00015
(+0)		1.76242
(-0.084596)		0.00
8/19/2022$250.00$0.000Call00020
(+0)		1.76242
(-0.083296)		0.00
8/19/2022$240.00$0.000Call0006
(+0)		1.76242
(-0.083296)		0.00
8/19/2022$230.00$0.000Call0007
(+0)		1.76093
(-0.086091)		0.00
8/19/2022$220.00$0.000Call00040
(+0)		1.76242
(-0.083296)		0.00
8/19/2022$210.00$0.000Call00018
(+0)		1.76242
(-0.083296)		0.00
8/19/2022$200.00$0.000Call00081
(+0)		1.76242
(-0.083296)		0.00
8/19/2022$195.00$0.000Call00023
(+0)		1.76242
(-0.083296)		0.00
8/19/2022$190.00$0.000Call00018
(+0)		1.76093
(-0.086091)		0.00
8/19/2022$185.00$0.000Call00080
(+0)		1.76242
(-0.083296)		0.00
8/19/2022$180.00$0.000Call000123
(+0)		1.76242
(-0.083296)		0.00
8/19/2022$175.00$0.000Call00024
(+0)		1.76242
(-0.083296)		0.00
8/19/2022$170.00$0.000Call00030
(+0)		1.76242
(-0.084596)		0.00
8/19/2022$165.00$0.000Call00099
(+0)		1.76242
(-0.084596)		0.00
8/19/2022$160.00$0.000Call000294
(+0)		1.76242
(-0.083296)		0.00
8/19/2022$155.00$0.000Call000106
(+0)		1.76242
(-0.084596)		0.00
8/19/2022$150.00$0.000Call000120
(+0)		1.76242
(-0.084596)		0.00
8/19/2022$145.00$0.000Call00017
(+0)		1.76242
(-0.083296)		0.00
8/19/2022$140.00$0.000Call00067
(+0)		1.76093
(-0.086091)		0.00
8/19/2022$135.00$0.000Call00030
(+0)		1.76242
(-0.084596)		0.00
8/19/2022$130.00$0.000Call00082
(+0)		1.76242
(-0.083296)		0.00
8/19/2022$125.00$0.000Call000456
(+0)		1.76242
(-0.084596)		0.00000100
8/19/2022$120.00$0.000Call000176
(+0)		1.76093
(-0.086091)		0.00000200
8/19/2022$115.00$0.000Call000373
(+0)		1.76242
(-0.084596)		0.00000700
8/19/2022$110.00$0.000Call000127
(+2)		1.76242
(-0.084596)		0.0000220
8/19/2022$105.00$0.000Call00067
(+0)		1.76242
(-0.083296)		0.0000660
8/19/2022$100.00$0.000Call0001299
(+0)		1.76242
(-0.083296)		0.0001890
8/19/2022$95.00$0.001Call000378
(+0)		1.76242
(-0.084596)		0.0005340
8/19/2022$90.00$0.003Call1510241
(+9)		1.76242
(-0.084596)		0.0014543
8/19/2022$85.00$0.010Call100351
(+1)		1.76093
(+0.105689)		0.0038441
8/19/2022$80.00$0.028Call11236302240
(+57)		1.76242
(+0.311764)		0.00976519
8/19/2022$75.00$0.075Call896132952032
(-224)		1.76242
(+0.328664)		0.02355759
8/19/2022$74.00$0.075Call10900
(+0)		1.70977
(+0.376357)		0.0241133
8/19/2022$73.00$0.075Call200200
(+0)		1.65942
(+0.348776)		0.02473
8/19/2022$72.00$0.075Call10101000
(+0)		1.60685
(+0.318119)		0.0253765
8/19/2022$71.00$0.075Call2025
(+5)		1.55355
(+0.272816)		0.0261361
8/19/2022$70.00$0.100Call59214332047
(+11)		1.56736
(+0.299213)		0.03331525
8/19/2022$69.00$0.100Call0000
(+0)		1.51081
(+0.264088)		0.0343510
8/19/2022$68.00$0.100Call4403
(+3)		1.45151
(+0.20233)		0.0354822
8/19/2022$67.00$0.150Call4040
(+0)		1.49411
(+0.272381)		0.049141
8/19/2022$66.00$0.199Call5508
(+8)		1.51087
(+0.300209)		0.0619744
8/19/2022$65.00$0.175Call322751072918
(-49)		1.40623
(+0.197711)		0.05895849
8/19/2022$64.00$0.200Call926114
(+114)		1.37203
(+0.20327)		0.06737
8/19/2022$63.00$0.201Call562036167
(+167)		1.30191
(+0.150085)		0.07043311
8/19/2022$62.00$0.251Call742143
(+69)		1.29044
(+0.157972)		0.0854787
8/19/2022$61.00$0.301Call187867
(+38)		1.26401
(+0.145435)		0.101069
8/19/2022$60.00$0.375Call1,7664398645423
(+688)		1.25355
(+0.109261)		0.121976381
8/19/2022$59.00$0.449Call1978288
(-33)		1.22636
(+0.116734)		0.14367817
8/19/2022$58.00$0.551Call343101114205
(+5)		1.2067
(+0.104017)		0.17128447
8/19/2022$57.00$0.699Call4,3098351304356
(+1251)		1.20132
(+0.130708)		0.207035134
8/19/2022$56.00$0.850Call952832231
(+113)		1.17527
(+0.109279)		0.24451538
8/19/2022$55.00$1.049Call1,0154244261109
(+289)		1.16267
(+0.118316)		0.288713169
8/19/2022$54.00$1.275Call2,266431141143
(+1058)		1.13948
(+0.079906)		0.33776294
8/19/2022$53.00$1.575Call32921355312
(+69)		1.12897
(+0.048485)		0.394756112
8/19/2022$52.00$1.940Call300116144492
(+113)		1.1225
(+0.062758)		0.456744130
8/19/2022$51.00$2.374Call256691451248
(-62)		1.11856
(+0.053594)		0.521836142
8/19/2022$50.00$2.889Call5652671916552
(+3)		1.11625
(+0.043312)		0.589301190
8/19/2022$49.00$3.489Call543283676
(+49)		1.12832
(+0.046629)		0.65319935
8/19/2022$48.00$4.183Call18100398
(+37)		1.15703
(+0.056754)		0.7108257
8/19/2022$47.50$4.520Call271411656
(+1)		1.16258
(+0.049938)		0.73753322
8/19/2022$47.00$4.933Call1462535
(+30)		1.19028
(+0.068816)		0.7612538
8/19/2022$46.00$5.697Call953304
(+12)		1.20834
(+0.068292)		0.8072458
8/19/2022$45.00$6.566Call601033147
(+2)		1.25293
(+0.08956)		0.84390326
8/19/2022$44.00$7.420Call522800
(+5)		1.28872
(+0.102262)		0.8746465
8/19/2022$43.50$7.871Call1313036
(+1)		1.31122
(+0.085354)		0.887610
8/19/2022$43.00$8.321Call000106
(+0)		1.32759
(+0.09987)		0.9002890
8/19/2022$42.50$8.771Call0001104
(-2)		1.33793
(+0.074653)		0.9126540
8/19/2022$42.00$9.266Call202218
(+23)		1.37473
(+0.097181)		0.92061
8/19/2022$41.50$9.720Call30363
(+0)		1.40376
(+0.115571)		0.9280332
8/19/2022$41.00$10.220Call2111226
(-175)		1.46782
(+0.171571)		0.9308852
8/19/2022$40.50$10.671Call00011
(-1)		1.45605
(+0.13603)		0.9421670
8/19/2022$40.00$11.146Call19732306
(+3)		1.47549
(+0.12888)		0.94892611
8/19/2022$39.50$11.636Call00025
(+0)		1.49029
(+0.123761)		0.9556230
8/19/2022$39.00$12.121Call00061
(+0)		1.55024
(+0.163774)		0.9571480
8/19/2022$38.00$13.098Call741955145
(+3)		1.5716
(+0.131771)		0.96835921
8/19/2022$37.50$13.560Call000658
(-1)		1.58009
(+0.11306)		0.9729310
8/19/2022$37.00$14.046Call00086
(-2)		1.5903
(+0.205495)		0.9769830
8/19/2022$36.00$15.065Call101180
(-1)		1.70851
(+0.259303)		0.9784921
8/19/2022$35.00$16.019Call12101418
(-5)		1.70691
(+0.19149)		0.98543610
8/19/2022$34.50$16.529Call23230193
(+5)		1.70851
(+0.146013)		0.988216
8/19/2022$34.00$17.001Call4002010
(+0)		1.70691
(+0.10585)		0.9905271
8/19/2022$33.50$17.494Call000133
(+0)		1.70691
(+0.06673)		0.9924910
8/19/2022$33.00$17.989Call20061
(+1)		1.70691
(+0.02702)		0.9941241
8/19/2022$32.50$18.485Call1291494
(+0)		1.70691
(-0.01446)		0.99547512
8/19/2022$32.00$19.002Call000148
(+0)		1.70851
(-0.052637)		0.9965770
8/19/2022$31.50$19.479Call11038
(+1)		1.70691
(-0.09583)		0.9974761
8/19/2022$31.00$19.978Call00056
(+0)		1.70691
(-0.1392)		0.9981960
8/19/2022$30.50$20.477Call00047
(+0)		1.70691
(-0.18103)		0.9987720
8/19/2022$30.00$20.991Call282102724
(-32)		1.70691
(-0.06397)		0.99923319
8/19/2022$29.50$21.495Call1010090
(+0)		1.70851
(-0.223077)		0.99958510
8/19/2022$29.00$21.975Call00075
(+0)		1.70691
(-0.22576)		0.9998210
8/19/2022$28.50$22.495Call00047
(+0)		1.70851
(-0.223077)		0.9999510
8/19/2022$28.00$22.975Call000132
(+0)		1.70691
(-0.22576)		1.00
8/19/2022$27.50$23.475Call630329
(+0)		1.70691
(-0.22468)		1.03
8/19/2022$27.00$23.975Call00088
(-11)		1.70691
(-0.22468)		1.00
8/19/2022$26.50$24.475Call00012
(+0)		1.70691
(-0.22576)		1.00
8/19/2022$26.00$24.975Call00052
(+0)		1.70691
(-0.22576)		1.00
8/19/2022$25.50$25.475Call000106
(-86)		1.70691
(-0.22468)		1.00
8/19/2022$25.00$25.975Call1011238
(-7)		1.70691
(-0.22468)		1.01
8/19/2022$24.50$26.475Call00047
(+0)		1.70691
(-0.22576)		1.00
8/19/2022$24.00$26.990Call00027
(+0)		1.70691
(-0.22576)		0.9999990
8/19/2022$23.50$27.490Call00010
(+0)		1.70691
(-0.22576)		0.9999990
8/19/2022$23.00$27.975Call000230
(+0)		1.70691
(-0.22468)		1.00
8/19/2022$22.50$28.475Call000874
(+0)		1.70691
(-0.22468)		1.00
8/19/2022$22.00$28.975Call00010
(+0)		1.70691
(-0.22468)		1.00
8/19/2022$21.50$29.495Call0004
(+0)		1.70851
(-0.223077)		1.00
8/19/2022$21.00$29.975Call0008
(+0)		1.70691
(-0.22576)		1.00
8/19/2022$20.50$30.475Call0007
(-1)		1.70691
(-0.22576)		1.00
8/19/2022$20.00$30.975Call000548
(+0)		1.70691
(-0.22468)		1.00
8/19/2022$19.50$31.475Call00012
(+0)		1.70691
(-0.22576)		1.00
8/19/2022$19.00$31.975Call00038
(+0)		1.70691
(-0.22576)		1.00
8/19/2022$18.50$32.475Call00018
(+0)		1.70691
(-0.22576)		1.00
8/19/2022$18.00$32.975Call00020
(+0)		1.70691
(-0.22576)		1.00
8/19/2022$17.50$33.495Call0003
(-33)		1.70851
(-0.223077)		1.00
8/19/2022$17.00$33.975Call0003
(+0)		1.70691
(-0.22576)		1.00
8/19/2022$16.50$34.475Call0000
(+0)		1.70691
(-0.22576)		1.00
8/19/2022$16.00$34.975Call0000
(+0)		1.70691
(-0.22576)		1.00
8/19/2022$15.50$35.490Call0004
(+1)		1.70691
(-0.22468)		1.00
8/19/2022$15.00$35.975Call4041394
(+0)		1.70691
(-0.22468)		1.03
8/19/2022$14.00$36.975Call0000
(+0)		1.70691
(-0.22468)		1.00
8/19/2022$13.00$37.975Call0000
(+0)		1.70691
(-0.22576)		1.00
8/19/2022$12.50$38.475Call00011
(+0)		1.70691
(-0.22576)		1.00
8/19/2022$12.00$38.975Call0000
(+0)		1.70691
(-0.22468)		1.00
8/19/2022$10.00$40.975Call0000
(+0)		1.70691
(-0.22468)		1.00
8/19/2022$7.50$43.475Call0000
(+0)		1.70691
(-0.22576)		1.00
8/19/2022$5.00$45.975Call0000
(+0)		1.70691
(-0.22576)		1.00
8/19/2022$2.50$48.475Call0000
(+0)		1.70691
(-0.22576)		1.00
8/19/2022$380.00$329.025Put0000
(+0)		1.76242
(-0.083296)		-0.9999950
8/19/2022$370.00$319.005Put0000
(+0)		1.76093
(-0.086091)		-0.9999980
8/19/2022$360.00$309.010Put0000
(+0)		1.76242
(-0.084596)		-1.00
8/19/2022$350.00$299.025Put0000
(+0)		1.76242
(-0.084596)		-0.9999950
8/19/2022$340.00$289.025Put0000
(+0)		1.76242
(-0.084596)		-0.9999950
8/19/2022$330.00$279.005Put0000
(+0)		1.76093
(-0.086091)		-0.9999980
8/19/2022$320.00$269.005Put0000
(+0)		1.76093
(-0.086091)		-0.9999980
8/19/2022$310.00$259.025Put0000
(+0)		1.76242
(-0.083296)		-0.9999950
8/19/2022$300.00$249.025Put0000
(+0)		1.76242
(-0.084596)		-1.00
8/19/2022$290.00$239.010Put0000
(+0)		1.76242
(-0.084596)		-0.9999980
8/19/2022$280.00$229.025Put0000
(+0)		1.76242
(-0.083296)		-1.00
8/19/2022$270.00$219.025Put0000
(+0)		1.76242
(-0.083296)		-1.00
8/19/2022$260.00$209.025Put0001
(+1)		1.76242
(-0.083296)		-1.00
8/19/2022$250.00$199.005Put0000
(+0)		1.76093
(-0.086091)		-1.00
8/19/2022$240.00$189.010Put0000
(+0)		1.76242
(-0.084596)		-1.00
8/19/2022$230.00$179.025Put0000
(+0)		1.76242
(-0.083296)		-1.00
8/19/2022$220.00$169.025Put1001
(+0)		1.76242
(-0.083296)		-1.01
8/19/2022$210.00$159.025Put0000
(+0)		1.76242
(-0.083296)		-1.00
8/19/2022$200.00$149.025Put0000
(+0)		1.76242
(-0.083296)		-1.00
8/19/2022$195.00$144.005Put0000
(+0)		1.76093
(-0.086091)		-1.00
8/19/2022$190.00$139.025Put0000
(+0)		1.76242
(-0.084596)		-1.00
8/19/2022$185.00$134.025Put0000
(+0)		1.76242
(-0.084596)		-1.00
8/19/2022$180.00$129.025Put0000
(+0)		1.76242
(-0.083296)		-1.00
8/19/2022$175.00$124.010Put0000
(+0)		1.76242
(-0.083296)		-1.00
8/19/2022$170.00$119.025Put0000
(+0)		1.76242
(-0.084596)		-0.9999980
8/19/2022$165.00$114.010Put0000
(+0)		1.76242
(-0.084596)		-1.00
8/19/2022$160.00$109.005Put0000
(+0)		1.76093
(-0.086091)		-1.00
8/19/2022$155.00$104.025Put0002
(+0)		1.76242
(-0.084596)		-0.9999980
8/19/2022$150.00$99.005Put0002
(+0)		1.76093
(-0.086091)		-1.00
8/19/2022$145.00$94.025Put0000
(+0)		1.76242
(-0.083296)		-0.9999980
8/19/2022$140.00$89.025Put0000
(+0)		1.76242
(-0.084596)		-0.9999980
8/19/2022$135.00$84.025Put0001
(+0)		1.76242
(-0.084596)		-0.9999980
8/19/2022$130.00$79.005Put0000
(+0)		1.76093
(-0.086091)		-1.00
8/19/2022$125.00$74.025Put0000
(+0)		1.76242
(-0.084596)		-0.9999980
8/19/2022$120.00$69.005Put00052
(+0)		1.76093
(-0.086091)		-1.00
8/19/2022$115.00$64.005Put0007
(+0)		1.76093
(-0.086091)		-1.00
8/19/2022$110.00$59.025Put0002
(+1)		1.76242
(-0.084596)		-1.00
8/19/2022$105.00$54.010Put00013
(+0)		1.76242
(-0.084596)		-1.00
8/19/2022$100.00$49.005Put22025
(+0)		1.76093
(-0.086091)		-1.02
8/19/2022$95.00$44.010Put00037
(+1)		1.76242
(-0.084596)		-0.9999360
8/19/2022$90.00$39.026Put00032
(+0)		1.76242
(-0.083296)		-0.9989970
8/19/2022$85.00$34.032Put0002
(+0)		1.76242
(+0.108424)		-0.9964160
8/19/2022$80.00$29.049Put000566
(+0)		1.76242
(+0.311764)		-0.9903320
8/19/2022$75.00$24.096Put000109
(+0)		1.76242
(+0.271794)		-0.9763960
8/19/2022$74.00$23.082Put0000
(+0)		1.71127
(+0.379008)		-0.9757540
8/19/2022$73.00$22.097Put0000
(+0)		1.65942
(+0.348776)		-0.9752360
8/19/2022$72.00$21.097Put0000
(+0)		1.60685
(+0.318119)		-0.9745520
8/19/2022$71.00$20.097Put0000
(+0)		1.55355
(+0.273896)		-0.9737830
8/19/2022$70.00$19.107Put130131016
(+0)		1.56736
(+0.269893)		-0.96656913
8/19/2022$69.00$18.122Put0000
(+0)		1.51081
(+0.264088)		-0.9655250
8/19/2022$68.00$17.103Put0000
(+0)		1.44983
(+0.199514)		-0.9643610
8/19/2022$67.00$16.158Put0000
(+0)		1.49411
(+0.273921)		-0.9506870
8/19/2022$66.00$15.207Put0000
(+0)		1.51087
(+0.301799)		-0.9378270
8/19/2022$65.00$14.198Put00079
(+3)		1.40623
(+0.213761)		-0.940840
8/19/2022$64.00$13.223Put8080
(+0)		1.37381
(+0.206625)		-0.9325554
8/19/2022$63.00$12.224Put2200
(+0)		1.30191
(+0.148265)		-0.9293392
8/19/2022$62.00$11.275Put4545025
(+16)		1.29044
(+0.156652)		-0.914275
8/19/2022$61.00$10.325Put1109
(+2)		1.26576
(+0.147183)		-0.8988451
8/19/2022$60.00$9.399Put51408397
(-4)		1.25355
(+0.147561)		-0.87773728
8/19/2022$59.00$8.474Put20029
(+1)		1.22636
(+0.119054)		-0.8560211
8/19/2022$58.00$7.576Put141449730
(+9)		1.2067
(+0.122647)		-0.828412
8/19/2022$57.00$6.724Put42253
(+0)		1.20132
(+0.132388)		-0.7926362
8/19/2022$56.00$5.874Put1111082
(-1)		1.17763
(+0.111643)		-0.7556193
8/19/2022$55.00$5.074Put51214329
(+82)		1.16267
(+0.101286)		-0.71094224
8/19/2022$54.00$4.301Put21070
(+5)		1.13948
(+0.079906)		-0.6618882
8/19/2022$53.00$3.601Put211110278
(+34)		1.12897
(+0.100505)		-0.6048925
8/19/2022$52.00$2.953Put22713887560
(+85)		1.12117
(+0.06532)		-0.54170382
8/19/2022$51.00$2.401Put37318976226
(+70)		1.11856
(+0.060404)		-0.47782493
8/19/2022$50.00$1.901Put1,1234543721694
(+81)		1.11638
(+0.036781)		-0.4116262
8/19/2022$49.00$1.498Put413164185451
(+229)		1.12552
(+0.042156)		-0.347453111
8/19/2022$48.00$1.193Put1584080458
(+143)		1.15489
(+0.054614)		-0.28970572
8/19/2022$47.50$1.048Put1004635162
(-44)		1.16258
(+0.049938)		-0.26218230
8/19/2022$47.00$0.946Put4091431841325
(+842)		1.19028
(+0.071176)		-0.2384787
8/19/2022$46.00$0.725Put1928262493
(+66)		1.20834
(+0.070212)		-0.19250460
8/19/2022$45.00$0.575Put2,2591,0927612930
(+226)		1.25293
(+0.10742)		-0.155867288
8/19/2022$44.00$0.449Put25412192453
(+58)		1.28872
(+0.095562)		-0.1251565
8/19/2022$43.50$0.400Put576159
(+10)		1.31122
(+0.085354)		-0.11220912
8/19/2022$43.00$0.349Put1749461810
(-156)		1.32759
(+0.10631)		-0.09953540
8/19/2022$42.50$0.299Put54933310
(+1)		1.33969
(+0.076414)		-0.08699723
8/19/2022$42.00$0.275Put21712238327
(+24)		1.37284
(+0.09529)		-0.07939434
8/19/2022$41.50$0.250Put182059
(+21)		1.40376
(+0.114441)		-0.0718274
8/19/2022$41.00$0.249Put2856508
(+102)		1.46782
(+0.172621)		-0.0689777
8/19/2022$40.50$0.200Put3612142
(+18)		1.45605
(+0.13461)		-0.05771812
8/19/2022$40.00$0.175Put192431022732
(+87)		1.47549
(+0.13334)		-0.05097366
8/19/2022$39.50$0.150Put31042
(+13)		1.48915
(+0.121057)		-0.0443583
8/19/2022$39.00$0.150Put97191550
(+16)		1.55024
(+0.163774)		-0.04276945
8/19/2022$38.00$0.107Put24419114332
(+121)		1.57001
(+0.128891)		-0.03164323
8/19/2022$37.50$0.090Put44202233
(-8)		1.58009
(+0.11306)		-0.02704513
8/19/2022$37.00$0.075Put33312800
(+1)		1.5903
(+0.205495)		-0.02301325
8/19/2022$36.00$0.075Put1422229
(+22)		1.70851
(+0.259303)		-0.0215035
8/19/2022$35.00$0.048Put553981422
(+20)		1.70691
(+0.19149)		-0.0146135
8/19/2022$34.50$0.038Put3701743
(+0)		1.70691
(+0.14318)		-0.0118837
8/19/2022$34.00$0.030Put216721011613
(+0)		1.70691
(+0.10464)		-0.00957560
8/19/2022$33.50$0.023Put10055
(+6)		1.70691
(+0.06553)		-0.0076421
8/19/2022$33.00$0.018Put100204
(+0)		1.70691
(+0.02584)		-0.006041
8/19/2022$32.50$0.014Put000385
(+1)		1.70691
(-0.01446)		-0.0047230
8/19/2022$32.00$0.010Put000352
(-1)		1.70691
(-0.05539)		-0.0036550
8/19/2022$31.50$0.008Put0001726
(+0)		1.70691
(-0.09583)		-0.0027950
8/19/2022$31.00$0.006Put110318
(+0)		1.70691
(-0.13809)		-0.0021131
8/19/2022$30.50$0.004Put20258
(-1)		1.70691
(-0.18213)		-0.0015761
8/19/2022$30.00$0.003Put1103749
(-60)		1.70851
(-0.223077)		-0.0011631
8/19/2022$29.50$0.002Put000162
(+0)		1.70691
(-0.22576)		-0.0008440
8/19/2022$29.00$0.001Put00074
(+0)		1.70691
(-0.22468)		-0.0006040
8/19/2022$28.50$0.001Put00056
(+0)		1.70851
(-0.223077)		-0.0004270
8/19/2022$28.00$0.001Put000157
(+0)		1.70691
(-0.22468)		-0.0002960
8/19/2022$27.50$0.000Put000806
(+12)		1.70691
(-0.22576)		-0.0002020
8/19/2022$27.00$0.000Put0001294
(+0)		1.70691
(-0.22468)		-0.0001350
8/19/2022$26.50$0.000Put00041
(+0)		1.70691
(-0.22468)		-0.0000890
8/19/2022$26.00$0.000Put110157
(-1)		1.70691
(-0.22468)		-0.0000571
8/19/2022$25.50$0.000Put00059
(-1)		1.70691
(-0.22576)		-0.0000360
8/19/2022$25.00$0.000Put5002799
(+0)		1.70691
(-0.22576)		-0.0000225
8/19/2022$24.50$0.000Put000104
(+0)		1.70691
(-0.22576)		-0.0000140
8/19/2022$24.00$0.000Put000152
(-2)		1.70691
(-0.22576)		-0.00000800
8/19/2022$23.50$0.000Put00023
(+0)		1.70691
(-0.22576)		-0.00000500
8/19/2022$23.00$0.000Put000202
(+0)		1.70691
(-0.22468)		-0.00000300
8/19/2022$22.50$0.000Put2021906
(+0)		1.70691
(-0.22468)		-0.00000101
8/19/2022$22.00$0.000Put000279
(+0)		1.70851
(-0.223077)		-0.00000100
8/19/2022$21.50$0.000Put00072
(+0)		1.70851
(-0.223077)		0.00
8/19/2022$21.00$0.000Put000177
(-2)		1.70851
(-0.223077)		0.00
8/19/2022$20.50$0.000Put00067
(+0)		1.70691
(-0.22576)		0.00
8/19/2022$20.00$0.000Put1105175
(+0)		1.70691
(-0.22468)		0.01
8/19/2022$19.50$0.000Put000139
(+0)		1.70851
(-0.223077)		0.00
8/19/2022$19.00$0.000Put0002090
(+0)		1.70691
(-0.22576)		0.00
8/19/2022$18.50$0.000Put00018
(+0)		1.70691
(-0.22468)		0.00
8/19/2022$18.00$0.000Put000163
(+0)		1.70691
(-0.22576)		0.00
8/19/2022$17.50$0.000Put4002389
(-1)		1.70691
(-0.22576)		0.01
8/19/2022$17.00$0.000Put00037
(+0)		1.70691
(-0.22576)		0.00
8/19/2022$16.50$0.000Put000124
(+0)		1.70691
(-0.22468)		0.00
8/19/2022$16.00$0.000Put000747
(+0)		1.70691
(-0.22576)		0.00
8/19/2022$15.50$0.000Put000100
(+0)		1.70691
(-0.22468)		0.00
8/19/2022$15.00$0.000Put0004895
(-13)		1.70691
(-0.22576)		0.00
8/19/2022$14.00$0.000Put000307
(+0)		1.70851
(-0.223077)		0.00
8/19/2022$13.00$0.000Put00015
(+0)		1.70691
(-0.22468)		0.00
8/19/2022$12.50$0.000Put0002984
(+0)		1.70691
(-0.22468)		0.00
8/19/2022$12.00$0.000Put000186
(+0)		1.70691
(-0.22576)		0.00
8/19/2022$10.00$0.000Put00094
(+0)		1.70691
(-0.22468)		0.00
8/19/2022$7.50$0.000Put000137
(+0)		1.70691
(-0.22576)		0.00
8/19/2022$5.00$0.000Put0001104
(+0)		1.70851
(-0.223077)		0.00
8/19/2022$2.50$0.000Put0000
(+0)		1.70691
(-0.22576)		0.00
End-of-day options data provided by Trade Alert and Intrinio.

This page (NYSE:CVNA) was last updated on 8/16/2022 by MarketBeat.com Staff

MarketBeat Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms
Details Here

As Featured By:

MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

Twitter Facebook StockTwits Financial Juice YouTube

MarketBeat is accredited by the Better Business Bureau MarketBeat is rated as Great on TrustPilot

© American Consumer News, LLC dba MarketBeat® 2010-2022. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | contact@marketbeat.com | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Privacy Policy | Do Not Sell My Information | RSS Feeds

© 2022 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see Barchart's disclaimer.