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

342.87 -1.27 -0.37%

04:59:59 - Closed. Currency in USD

After Hours

343.50

+0.63

+0.18%

8:59:14 - Real-time Data

Type: Equity

Market: United States

Volume: 2,796,190
Bid/Ask: 0.00 / 0.00
Day's Range: 336.11 - 351.19

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

Feb 13, 2026 20:26 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
203.11	0%	199.45	203.65	1	145.00	0.55	-12.7%	0.4	0.55	220
CVNA Call 145.00 Exp: Feb 20, 2026 Last: 203.11 Chg.: 0% SymbolCVNA\|20260220\|145.00C Delta0.9746 Imp Vol3.7018 Bid199.45 Gamma0.0003 Theoretical203.11 Ask203.65 Theta-0.7627 Intrinsic Value198.35 Volume1 Vega0.0283 Time Value4.76 Open Interest1 Rho0.0257 Delta / Theta-1.278 CVNA Put 145.00 Exp: Feb 20, 2026 Last: 0.55 Chg.: -12.7% SymbolCVNA\|20260220\|145.00P Delta-0.01 Imp Vol2.961 Bid0.4 Gamma0.0002 Theoretical0.55 Ask0.55 Theta-0.2693 Intrinsic Value-198.35 Volume220 Vega0.0128 Time Value198.9 Open Interest4,004 Rho-0.0007 Delta / Theta0.0371
198.46	0%	194.5	198.7	2	150.00	0.58	-26.58%	0.43	0.68	184
CVNA Call 150.00 Exp: Feb 20, 2026 Last: 198.46 Chg.: 0% SymbolCVNA\|20260220\|150.00C Delta0.9709 Imp Vol3.6857 Bid194.5 Gamma0.0004 Theoretical198.46 Ask198.7 Theta-0.8512 Intrinsic Value193.35 Volume2 Vega0.0318 Time Value5.11 Open Interest2 Rho0.0264 Delta / Theta-1.1406 CVNA Put 150.00 Exp: Feb 20, 2026 Last: 0.58 Chg.: -26.58% SymbolCVNA\|20260220\|150.00P Delta-0.0108 Imp Vol2.8769 Bid0.43 Gamma0.0002 Theoretical0.58 Ask0.68 Theta-0.2798 Intrinsic Value-193.35 Volume184 Vega0.0136 Time Value193.93 Open Interest835 Rho-0.0008 Delta / Theta0.0385
195.93	0%	189.5	193.8	1	155.00	0.68	-28.42%	0.47	1	9
CVNA Call 155.00 Exp: Feb 20, 2026 Last: 195.93 Chg.: 0% SymbolCVNA\|20260220\|155.00C Delta0.9886 Imp Vol2.7836 Bid189.5 Gamma0.0002 Theoretical191.65 Ask193.8 Theta-0.2994 Intrinsic Value188.35 Volume1 Vega0.0143 Time Value7.58 Open Interest4 Rho0.0288 Delta / Theta-3.302 CVNA Put 155.00 Exp: Feb 20, 2026 Last: 0.68 Chg.: -28.42% SymbolCVNA\|20260220\|155.00P Delta-0.0126 Imp Vol2.8408 Bid0.47 Gamma0.0002 Theoretical0.68 Ask1 Theta-0.3158 Intrinsic Value-188.35 Volume9 Vega0.0156 Time Value189.03 Open Interest532 Rho-0.0009 Delta / Theta0.0398
					343.35	Price @ Feb 13, 2026 20:26 GMT
28.63	-3.6%	28	29.65	82	345.00	27	-10.03%	26.6	27.75	121
CVNA Call 345.00 Exp: Feb 20, 2026 Last: 28.63 Chg.: -3.6% SymbolCVNA\|20260220\|345.00C Delta0.5473 Imp Vol1.4718 Bid28 Gamma0.0056 Theoretical28.63 Ask29.65 Theta-2.0111 Intrinsic Value-1.65 Volume82 Vega0.1898 Time Value30.28 Open Interest44 Rho0.0308 Delta / Theta-0.2721 CVNA Put 345.00 Exp: Feb 20, 2026 Last: 27 Chg.: -10.03% SymbolCVNA\|20260220\|345.00P Delta-0.4535 Imp Vol1.4477 Bid26.6 Gamma0.0057 Theoretical27 Ask27.75 Theta-1.9468 Intrinsic Value1.65 Volume121 Vega0.1898 Time Value25.35 Open Interest2,746 Rho-0.0309 Delta / Theta0.233
27.8	-4.04%	26.9	28.2	9	347.50	28.8	-8.57%	27.55	29.25	6
CVNA Call 347.50 Exp: Feb 20, 2026 Last: 27.8 Chg.: -4.04% SymbolCVNA\|20260220\|347.50C Delta0.5338 Imp Vol1.4884 Bid26.9 Gamma0.0056 Theoretical27.8 Ask28.2 Theta-2.0403 Intrinsic Value-4.15 Volume9 Vega0.1904 Time Value31.95 Open Interest77 Rho0.0301 Delta / Theta-0.2616 CVNA Put 347.50 Exp: Feb 20, 2026 Last: 28.8 Chg.: -8.57% SymbolCVNA\|20260220\|347.50P Delta-0.4671 Imp Vol1.4713 Bid27.55 Gamma0.0056 Theoretical28.8 Ask29.25 Theta-1.9851 Intrinsic Value4.15 Volume6 Vega0.1905 Time Value24.65 Open Interest20 Rho-0.0319 Delta / Theta0.2353
26.74	-7.63%	25.45	27.05	51	350.00	29.58	-11.04%	28.8	30.8	279
CVNA Call 350.00 Exp: Feb 20, 2026 Last: 26.74 Chg.: -7.63% SymbolCVNA\|20260220\|350.00C Delta0.52 Imp Vol1.4911 Bid25.45 Gamma0.0056 Theoretical26.74 Ask27.05 Theta-2.0483 Intrinsic Value-6.65 Volume51 Vega0.1909 Time Value33.39 Open Interest556 Rho0.0294 Delta / Theta-0.2539 CVNA Put 350.00 Exp: Feb 20, 2026 Last: 29.58 Chg.: -11.04% SymbolCVNA\|20260220\|350.00P Delta-0.4824 Imp Vol1.4395 Bid28.8 Gamma0.0058 Theoretical29.58 Ask30.8 Theta-1.9461 Intrinsic Value6.65 Volume279 Vega0.1909 Time Value22.93 Open Interest6,040 Rho-0.0329 Delta / Theta0.2479

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	6,384.58	-86.67	-1.34%
Nikkei 225	56,941.97	-697.87	-1.21%
Shanghai	4,082.07	-51.95	-1.26%
US 500	6,830.5	-2.3	-0.03%
US Tech 100	24,701.1	+13.5	+0.05%
DAX	24,914.88	+62.19	+0.25%
Dollar Index	96.82	-0.02	-0.02%

Crude Oil WTI	62.89	+0.05	+0.08%
Brent Oil	67.75	+0.23	+0.34%
Natural Gas	3.243	+0.026	+0.81%
Gold	5,046.30	+97.90	+1.98%
Silver	77.964	+2.282	+3.02%
US Soybeans	1,133.00	-3.00	-0.26%
Copper	5.8030	+0.0175	+0.30%

Philippines 2Y	5.024	0.000	0.00%
Philippines 10Y	5.909	0.000	0.00%
Philippines 20Y	6.601	0.000	0.00%
U.S. 2Y	3.410	-0.056	-1.62%
U.S. 10Y	4.056	-0.048	-1.17%
U.S. 30Y	4.699	-0.032	-0.68%
Germany 10Y	2.7573	-0.0197	-0.71%

Alphabet C	306.02	-3.35	-1.08%
Golden Haven	677.00	0.00	0.00%
Anheuser Busch ADR	80.39	+0.19	+0.24%
Booking	4,140.60	-18.50	-0.44%
Apple	255.78	-5.95	-2.27%
Alibaba ADR	155.73	-3.00	-1.89%
Tesla	417.44	+0.37	+0.09%

Recent Quotes

Name	Price	Chg.	Chg. %
CVNA	342.87	-1.27	-0.37%
373170	4,115.00	-195.00	-4.52%
GYSN	0.0001	0.0000	0.00%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	20.650	-3.05%	18.29M
Metropolitan Bank	74.10	+1.51%	3.89M
BDO Unibank	136.00	-2.51%	3.46M
Bank of the Philippine Islands	117.10	-0.09%	2.99M
International Container	658.000	-4.50%	2.27M
Jollibee Foods	207.80	-0.10%	2.02M
SM Investments	688.00	-1.43%	491.20K

Name	Last	Chg. %	Vol.
PTFC Redevelop	64.000	+41.75%	300.00
Mabuhay	0.160	+29.03%	220.00K
Kepwealth Property	1.55	+24.00%	17.00K
Ferronoux Holdings	4.100	+12.33%	5.00K
AgriNurture	0.550	+10.00%	11.93M
Greenergy	0.1590	+8.90%	4.38M
Vulcan	0.3200	+8.47%	110.00K

Name	Last	Chg. %	Vol.
Concrete Aggregates	50.000	-12.28%	200.00
Jackstones	1.810	-11.27%	1.00K
Concrete Aggregates	50.00	-8.93%	100.00
Zeus	0.063	-8.70%	440.00K
Cirtek	0.64	-8.57%	4.85M
Swift Foods	0.048	-7.69%	1.85M
Lorenzo Shipping	0.600	-7.69%	43.00K