Breaking News

Carvana Co (CVNA)

Symbol	Exchange	Currency
CVNA	NYSE	USD	Real-time
CVNA	BIVA	MXN	Delayed
1CVNA	Milan	EUR	Real-time
CV0	TradeGate	EUR	Delayed

Add to/Remove from a Portfolio Add to Watchlist

64.91 +1.56 +2.46%

03:59:59 - Closed. Currency in USD

Pre Market

65.00

+0.09

+0.14%

20:22:19 - Real-time Data

Type: Equity

Market: United States

Volume: 10,802,784
Bid/Ask: 0.00 / 0.00
Day's Range: 61.09 - 66.53

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
Financials
Technical
Forum

Carvana Option Chain

Get free option data for CVNA. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Carvana options for the expiration dates selected. Below this information you can also find an open interest chart for the stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

May 19, 2026 17:25 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
47.63	0%	31.4	33.95	0	30.00	0.03	0%	0	0.01	0
CVNA Call 30.00 Exp: May 22, 2026 Last: 47.63 Chg.: 0% SymbolCVNA\|20260522\|30.00C Delta0.9919 Imp Vol3.6202 Bid31.4 Gamma0.0011 Theoretical32.68 Ask33.95 Theta-0.0785 Intrinsic Value33.13 Volume0 Vega0.0013 Time Value14.5 Open Interest2 Rho0.0024 Delta / Theta-12.6318 CVNA Put 30.00 Exp: May 22, 2026 Last: 0.03 Chg.: 0% SymbolCVNA\|20260522\|30.00P Delta-0.0011 Imp Vol2.7558 Bid0 Gamma0.0002 Theoretical0.01 Ask0.01 Theta-0.0094 Intrinsic Value-33.13 Volume0 Vega0.0002 Time Value33.16 Open Interest171 Rho0 Delta / Theta0.1146
34.1	0%	30.35	32.95	0	31.00	0	0%	0	0.01	0
CVNA Call 31.00 Exp: May 22, 2026 Last: 34.1 Chg.: 0% SymbolCVNA\|20260522\|31.00C Delta0.9944 Imp Vol3.2411 Bid30.35 Gamma0.0009 Theoretical31.65 Ask32.95 Theta-0.0517 Intrinsic Value32.13 Volume0 Vega0.0009 Time Value1.97 Open Interest1 Rho0.0025 Delta / Theta-19.2309 CVNA Put 31.00 Exp: May 22, 2026 Last: 0 Chg.: 0% SymbolCVNA\|20260522\|31.00P Delta-0.0011 Imp Vol2.6397 Bid0 Gamma0.0002 Theoretical0.01 Ask0.01 Theta-0.0093 Intrinsic Value-32.13 Volume0 Vega0.0002 Time Value32.13 Open Interest65 Rho0 Delta / Theta0.1201
33.12	0%	29.4	31.95	0	32.00	0	0%	0	0.01	0
CVNA Call 32.00 Exp: May 22, 2026 Last: 33.12 Chg.: 0% SymbolCVNA\|20260522\|32.00C Delta0.9913 Imp Vol3.3242 Bid29.4 Gamma0.0012 Theoretical30.68 Ask31.95 Theta-0.0773 Intrinsic Value31.13 Volume0 Vega0.0013 Time Value1.99 Open Interest1 Rho0.0026 Delta / Theta-12.8203 CVNA Put 32.00 Exp: May 22, 2026 Last: 0 Chg.: 0% SymbolCVNA\|20260522\|32.00P Delta-0.0012 Imp Vol2.5272 Bid0 Gamma0.0003 Theoretical0.01 Ask0.01 Theta-0.0093 Intrinsic Value-31.13 Volume0 Vega0.0002 Time Value31.13 Open Interest1,280 Rho0 Delta / Theta0.1259
					63.13	Price @ May 19, 2026 17:25 GMT
1.46	-64.82%	1.38	1.51	30	63.50	2.46	170.33%	2.22	2.43	103
CVNA Call 63.50 Exp: May 22, 2026 Last: 1.46 Chg.: -64.82% SymbolCVNA\|20260522\|63.50C Delta0.4403 Imp Vol0.8183 Bid1.38 Gamma0.0849 Theoretical1.46 Ask1.51 Theta-0.3079 Intrinsic Value-0.37 Volume30 Vega0.0224 Time Value1.83 Open Interest20 Rho0.0021 Delta / Theta-1.4298 CVNA Put 63.50 Exp: May 22, 2026 Last: 2.46 Chg.: 170.33% SymbolCVNA\|20260522\|63.50P Delta-0.5607 Imp Vol0.8128 Bid2.22 Gamma0.0856 Theoretical2.32 Ask2.43 Theta-0.2999 Intrinsic Value0.37 Volume103 Vega0.0224 Time Value2.09 Open Interest155 Rho-0.0027 Delta / Theta1.8695
1.25	-63.77%	1.17	1.38	38	64.00	2.9	163.64%	2.52	2.74	287
CVNA Call 64.00 Exp: May 22, 2026 Last: 1.25 Chg.: -63.77% SymbolCVNA\|20260522\|64.00C Delta0.3979 Imp Vol0.8116 Bid1.17 Gamma0.0838 Theoretical1.25 Ask1.38 Theta-0.2986 Intrinsic Value-0.87 Volume38 Vega0.0219 Time Value2.12 Open Interest73 Rho0.0019 Delta / Theta-1.3328 CVNA Put 64.00 Exp: May 22, 2026 Last: 2.9 Chg.: 163.64% SymbolCVNA\|20260522\|64.00P Delta-0.6023 Imp Vol0.8128 Bid2.52 Gamma0.0837 Theoretical2.63 Ask2.74 Theta-0.2931 Intrinsic Value0.87 Volume287 Vega0.0219 Time Value2.03 Open Interest382 Rho-0.0028 Delta / Theta2.0548
0.88	0%	1	1.15	96	64.50	2.75	99.28%	2.74	3.3	526
CVNA Call 64.50 Exp: May 22, 2026 Last: 0.88 Chg.: 0% SymbolCVNA\|20260522\|64.50C Delta0.3578 Imp Vol0.8116 Bid1 Gamma0.081 Theoretical1.08 Ask1.15 Theta-0.2887 Intrinsic Value-1.37 Volume96 Vega0.0212 Time Value2.25 Open Interest30 Rho0.0018 Delta / Theta-1.2391 CVNA Put 64.50 Exp: May 22, 2026 Last: 2.75 Chg.: 99.28% SymbolCVNA\|20260522\|64.50P Delta-0.6644 Imp Vol0.7149 Bid2.74 Gamma0.09 Theoretical2.75 Ask3.3 Theta-0.2428 Intrinsic Value1.37 Volume526 Vega0.0207 Time Value1.38 Open Interest585 Rho-0.0031 Delta / Theta2.7365

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. 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 disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Philippines's comment guidelines and agree to the terms described.

I Agree

CVNA Comments

Write your thoughts about Carvana Co

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d62-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

PSEi Composite	5,920.70	+27.30	+0.46%
Nikkei 225	61,684.14	+1879.73	+3.14%
Shanghai	4,077.28	-84.91	-2.04%
US 500	7,405.7	-27.2	-0.37%
US Tech 100	29,148.8	-148.9	-0.51%
DAX	24,574.48	-157.80	-0.64%
Dollar Index	99.302	+0.197	+0.20%

Crude Oil WTI	101.08	+2.82	+2.87%
Brent Oil	107.36	+2.34	+2.23%
Natural Gas	3.012	-0.012	-0.40%
Gold	4,509.42	-48.58	-1.07%
Silver	75.035	-2.409	-3.11%
US Soybeans	1,200.13	-11.88	-0.98%
Copper	6.2630	-0.0525	-0.83%

Philippines 2Y	6.981	0.000	0.00%
Philippines 10Y	7.715	0.000	0.00%
Philippines 20Y	7.700	0.000	0.00%
U.S. 2Y	4.100	+0.062	+1.54%
U.S. 10Y	4.624	+0.049	+1.07%
U.S. 30Y	5.138	+0.023	+0.45%
Germany 10Y	3.1062	+0.0122	+0.39%

Alphabet C	384.90	0.00	0.00%
Villar Land Holdings	422.00	0.00	0.00%
Anheuser Busch ADR	82.51	+0.60	+0.73%
Booking	156.95	+2.41	+1.56%
Apple	302.25	+3.28	+1.10%
Alibaba ADR	134.47	-1.17	-0.86%
Tesla	417.26	+13.15	+3.25%

Recent Quotes

	Name	Price	Chg.	Chg. %
	CVNA	64.91	+1.56	+2.46%

Market Movers

Name	Last	Chg. %	Vol.
Metropolitan Bank	63.00	-0.55%	3.25M
Bank of the Philippine Islands	89.50	+2.76%	2.68M
International Container	817.000	+2.13%	2.09M
BDO Unibank	114.00	-0.87%	1.84M
Jollibee Foods	135.00	+1.35%	1.67M
SM Investments	598.00	0.00%	382.58K
Globe Telecom	1,770.00	-1.34%	100.78K

Name	Last	Chg. %	Vol.
Now	0.670	+34.00%	13.00M
Oriental Petrol	0.0140	+7.69%	700.00K
Cirtek Holdings Philippines Prf	9.15	+7.65%	7.40K
Max’s Group	2.330	+6.88%	33.00K
Crown Equities	0.085	+6.25%	100.00K
Lepanto Consolidated B	0.1960	+5.95%	1.23M
Uniholdings	117.90	+5.83%	0.04K

Name	Last	Chg. %	Vol.
Philtrust Bank	88.30	-26.42%	0.01K
GMA Holdings	4.860	-7.43%	5.40K
A Brown Company	0.650	-7.14%	42.00K
Philcomsat Holdings	1.60	-6.98%	21.00K
Transpacific Broadband	0.111	-6.72%	1.71M
Lodestar Investment	0.3650	-6.41%	910.00K
Geograce Resources	0.091	-4.21%	110.00K