$65.59
-0.25-0.38%
Ult. Agg.: Sep 18, 12:42 PM
Carvana Co Catena di Opzioni
CVNANYSE
Carvana Options
View Carvana (CVNA) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.60
P/C Ratio (OI)
1.01
Volume vs. Open Interest by Strike
Volume by Expiration
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price37.46Sep 18, 2026
Change
4.039.71%
Bid36.1
Ask38.6
volume1
Intrest45
Strike
29
29
Last Price0.01Sep 16, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest2052
Last Price36.48Sep 18, 2026
Change
0.521.41%
Bid35.15
Ask37.65
volume19
Intrest30
Strike
30
30
Last Price0.02Aug 28, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest5718
Last Price35.55Sep 18, 2026
Change
0.531.47%
Bid34.25
Ask36.65
volume19
Intrest15
Strike
31
31
Last Price0.21Jul 27, 2026
Change
-0%
Bid-
Ask0.04
volume0
Intrest385
Last Price34.42Sep 18, 2026
Change
0.330.95%
Bid33.1
Ask35.65
volume14
Intrest29
Strike
32
32
Last Price0.04Aug 20, 2026
Change
-0%
Bid-
Ask0.04
volume0
Intrest120
Last Price33.39Sep 18, 2026
Change
0.361.07%
Bid32.05
Ask34
volume14
Intrest21
Strike
33
33
Last Price0.03Aug 20, 2026
Change
-0%
Bid-
Ask0.04
volume0
Intrest124
Last Price32.13Sep 18, 2026
Change
0.892.7%
Bid31.15
Ask33.1
volume2
Intrest123
Strike
34
34
Last Price0.02Sep 10, 2026
Change
-0%
Bid-
Ask0.04
volume0
Intrest910
Last Price31.19Sep 18, 2026
Change
0.431.36%
Bid30.2
Ask32.2
volume2
Intrest92
Strike
35
35
Last Price0.06Aug 20, 2026
Change
-0%
Bid-
Ask0.04
volume0
Intrest713
Last Price30.35Sep 18, 2026
Change
0.270.88%
Bid29.1
Ask30.95
volume1
Intrest194
Strike
36
36
Last Price0.05Aug 17, 2026
Change
-0%
Bid-
Ask0.04
volume0
Intrest759
Last Price29.67Sep 16, 2026
Change
-0%
Bid28.2
Ask30.05
volume0
Intrest195
Strike
37
37
Last Price0.01Sep 10, 2026
Change
-0%
Bid-
Ask0.04
volume0
Intrest152
Last Price29.05Sep 17, 2026
Change
-0%
Bid26.8
Ask29.15
volume0
Intrest209
Strike
38
38
Last Price0.02Sep 08, 2026
Change
-0%
Bid-
Ask0.04
volume0
Intrest382
Last Price27.27Sep 18, 2026
Change
0.913.23%
Bid25.9
Ask28.1
volume1
Intrest114
Strike
39
39
Last Price0.09Aug 20, 2026
Change
-0%
Bid-
Ask0.04
volume0
Intrest799
Last Price26.16Sep 18, 2026
Change
1.033.79%
Bid24.85
Ask27.2
volume3
Intrest131
Strike
40
40
Last Price0.03Sep 09, 2026
Change
-0%
Bid-
Ask0.04
volume0
Intrest11807
Last Price23.5Sep 18, 2026
Change
5.4518.83%
Bid23
Ask25.15
volume8
Intrest100
Strike
42
42
Last Price0.05Aug 25, 2026
Change
-0%
Bid-
Ask0.04
volume0
Intrest1133
Last Price22.25Sep 18, 2026
Change
0.662.88%
Bid21.2
Ask23.1
volume1
Intrest110
Strike
44
44
Last Price0.11Aug 19, 2026
Change
-0%
Bid-
Ask0.04
volume0
Intrest11762
Last Price21.14Sep 18, 2026
Change
0.853.87%
Bid20.3
Ask21.95
volume2
Intrest216
Strike
45
45
Last Price0.06Sep 18, 2026
Change
0.05500%
Bid-
Ask0.04
volume1
Intrest1852
Last Price20.22Sep 18, 2026
Change
4.8731.73%
Bid19.4
Ask21.05
volume2
Intrest110
Strike
46
46
Last Price0.03Sep 02, 2026
Change
-0%
Bid-
Ask0.04
volume0
Intrest4702
Last Price18.26Sep 18, 2026
Change
6.2325.44%
Bid17.25
Ask19.15
volume1
Intrest229
Strike
48
48
Last Price0.03Sep 16, 2026
Change
-0%
Bid-
Ask0.04
volume0
Intrest1460
Last Price16.93Sep 17, 2026
Change
-0%
Bid15.05
Ask17.35
volume0
Intrest177
Strike
50
50
Last Price0.01Sep 18, 2026
Change
0.0375%
Bid-
Ask0.01
volume2
Intrest8323
Last Price11.6Jul 30, 2026
Change
-0%
Bid13.05
Ask15.3
volume0
Intrest223
Strike
52
52
Last Price0.03Sep 15, 2026
Change
-0%
Bid-
Ask0.04
volume0
Intrest932
Last Price11.78Sep 18, 2026
Change
1.168.96%
Bid11.35
Ask12.3
volume8
Intrest186
Strike
54
54
Last Price0.02Sep 18, 2026
Change
0.0250%
Bid-
Ask0.04
volume2
Intrest1562
Last Price10.84Sep 18, 2026
Change
1.3210.86%
Bid10.1
Ask11.25
volume3
Intrest78
Strike
55
55
Last Price0.02Sep 18, 2026
Change
0.0360%
Bid-
Ask0.01
volume2
Intrest2710
Last Price12.7Sep 15, 2026
Change
-0%
Bid8.4
Ask11.35
volume0
Intrest3005
Strike
56
56
Last Price0.01Sep 17, 2026
Change
-0%
Bid-
Ask0.04
volume0
Intrest1216
Last Price8.06Sep 18, 2026
Change
0.647.36%
Bid7.25
Ask7.8
volume7
Intrest144
Strike
58
58
Last Price0.02Sep 18, 2026
Change
0.0360%
Bid-
Ask0.04
volume1
Intrest1525
Last Price8.5Sep 16, 2026
Change
-0%
Bid6.25
Ask6.8
volume0
Intrest4
Strike
59
59
Last Price0.02Sep 18, 2026
Change
0.0133.33%
Bid-
Ask0.04
volume2
Intrest160
Last Price6.39Sep 18, 2026
Change
0.6411.13%
Bid5.25
Ask5.8
volume92
Intrest561
Strike
60
60
Last Price0.01Sep 18, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume451
Intrest24274
Last Price6.63Sep 16, 2026
Change
-0%
Bid4.25
Ask4.8
volume0
Intrest18
Strike
61
61
Last Price0.01Sep 18, 2026
Change
0.0375%
Bid-
Ask0.04
volume3
Intrest134
Last Price4.38Sep 18, 2026
Change
1.2522.2%
Bid3.25
Ask3.8
volume9
Intrest293
Strike
62
62
Last Price0.02Sep 18, 2026
Change
0.0571.43%
Bid-
Ask0.04
volume53
Intrest2973
Last Price3.8Sep 17, 2026
Change
-0%
Bid2.39
Ask2.79
volume0
Intrest10
Strike
63
63
Last Price0.01Sep 18, 2026
Change
0.1292.31%
Bid-
Ask0.01
volume208
Intrest611
Last Price2Sep 18, 2026
Change
0.4217.36%
Bid1.43
Ask1.8
volume15
Intrest545
Strike
64
64
Last Price0.04Sep 18, 2026
Change
0.2787.1%
Bid0.02
Ask0.04
volume154
Intrest3838
Last Price0.85Sep 18, 2026
Change
0.5840.56%
Bid0.78
Ask0.9
volume582
Intrest1033
Strike
65
65
Last Price0.14Sep 18, 2026
Change
0.3168.89%
Bid0.12
Ask0.17
volume816
Intrest2644
Last Price0.2Sep 18, 2026
Change
0.5573.33%
Bid0.23
Ask0.29
volume1022
Intrest3991
Strike
66
66
Last Price0.56Sep 18, 2026
Change
0.2631.71%
Bid0.51
Ask0.64
volume395
Intrest7186
Last Price0.06Sep 18, 2026
Change
0.3384.62%
Bid0.03
Ask0.07
volume398
Intrest488
Strike
67
67
Last Price1.4Sep 18, 2026
Change
0.16.67%
Bid1.25
Ask1.63
volume157
Intrest804
Last Price0.03Sep 18, 2026
Change
0.2488.89%
Bid0.01
Ask0.04
volume535
Intrest1754
Strike
68
68
Last Price2.19Sep 18, 2026
Change
0.073.3%
Bid2.24
Ask2.63
volume213
Intrest3628
Last Price0.02Sep 18, 2026
Change
0.183.33%
Bid-
Ask0.02
volume30
Intrest924
Strike
69
69
Last Price3.45Sep 18, 2026
Change
0.319.87%
Bid3.2
Ask3.65
volume140
Intrest631
Last Price0.01Sep 18, 2026
Change
0.0685.71%
Bid-
Ask0.04
volume86
Intrest5333
Strike
70
70
Last Price4.55Sep 18, 2026
Change
0.512.35%
Bid4.2
Ask4.65
volume167
Intrest3859
Last Price0.01Sep 18, 2026
Change
0.0150%
Bid-
Ask0.01
volume39
Intrest525
Strike
71
71
Last Price5.45Sep 18, 2026
Change
0.346.65%
Bid5.2
Ask5.75
volume7
Intrest252
Last Price0.01Sep 18, 2026
Change
0.0150%
Bid-
Ask0.01
volume64
Intrest4195
Strike
72
72
Last Price6.01Sep 18, 2026
Change
0.162.59%
Bid6.2
Ask6.65
volume61
Intrest1707
Last Price0.01Sep 18, 2026
Change
-0%
Bid-
Ask0.01
volume2
Intrest320
Strike
73
73
Last Price7.25Sep 18, 2026
Change
0.9715.45%
Bid7.2
Ask7.75
volume9
Intrest9
Last Price0.01Sep 18, 2026
Change
0.0150%
Bid-
Ask0.02
volume48
Intrest3300
Strike
74
74
Last Price8.2Sep 18, 2026
Change
0.11.2%
Bid7.85
Ask8.75
volume5
Intrest772
Last Price0.01Sep 18, 2026
Change
0.0150%
Bid-
Ask0.01
volume27
Intrest5260
Strike
75
75
Last Price9.1Sep 18, 2026
Change
0.33.19%
Bid8.9
Ask9.85
volume4
Intrest269
Last Price0.01Sep 18, 2026
Change
-0%
Bid-
Ask0.04
volume16
Intrest2524
Strike
76
76
Last Price10.24Sep 17, 2026
Change
-0%
Bid8.9
Ask11.3
volume0
Intrest195
Last Price0.01Sep 18, 2026
Change
0.0266.67%
Bid-
Ask0.04
volume7
Intrest570
Strike
77
77
Last Price9.5Sep 15, 2026
Change
-0%
Bid9.9
Ask12.65
volume0
Intrest14
Last Price0.01Sep 17, 2026
Change
-0%
Bid-
Ask0.04
volume0
Intrest4267
Strike
78
78
Last Price10.7Sep 17, 2026
Change
-0%
Bid11.5
Ask13.25
volume0
Intrest338
Last Price0.02Sep 18, 2026
Change
0.01100%
Bid-
Ask0.04
volume16
Intrest371
Strike
79
79
Last Price11.8Sep 17, 2026
Change
-0%
Bid11.75
Ask14.45
volume0
Intrest13
Last Price0.01Sep 18, 2026
Change
0.0150%
Bid-
Ask0.01
volume1
Intrest5505
Strike
80
80
Last Price15Sep 18, 2026
Change
1.511.11%
Bid13.15
Ask15.1
volume10
Intrest19
Last Price0.02Sep 18, 2026
Change
0.01100%
Bid-
Ask0.04
volume4
Intrest105
Strike
81
81
Last Price12.5Sep 15, 2026
Change
-0%
Bid14.25
Ask16.5
volume0
Intrest0
Last Price0.02Sep 18, 2026
Change
0.01100%
Bid-
Ask0.04
volume15
Intrest894
Strike
82
82
Last Price11.3Sep 14, 2026
Change
-0%
Bid14.8
Ask17.45
volume0
Intrest0
Last Price0.05Sep 15, 2026
Change
-0%
Bid-
Ask0.04
volume0
Intrest95
Strike
83
83
Last Price17.29Sep 18, 2026
Change
-
Bid17.2
Ask17.9
volume1
Intrest0
Last Price0.02Sep 16, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1118
Strike
84
84
Last Price16.95Sep 17, 2026
Change
-0%
Bid18.15
Ask18.95
volume0
Intrest0
Last Price0.02Sep 18, 2026
Change
0.01100%
Bid-
Ask0.01
volume1
Intrest2252
Strike
85
85
Last Price17.8Sep 17, 2026
Change
-0%
Bid18.35
Ask20.15
volume0
Intrest27
Last Price0.02Sep 14, 2026
Change
-0%
Bid-
Ask0.04
volume0
Intrest1091
Strike
86
86
Last Price20.2Sep 17, 2026
Change
-0%
Bid19.3
Ask21.1
volume0
Intrest10
Last Price0.01Sep 15, 2026
Change
-0%
Bid-
Ask0.04
volume0
Intrest23
Strike
87
87
Last Price18.5Sep 15, 2026
Change
-0%
Bid19.85
Ask22.5
volume0
Intrest0
Last Price0.03Sep 16, 2026
Change
-0%
Bid-
Ask0.04
volume0
Intrest1814
Strike
88
88
Last Price21Sep 16, 2026
Change
-0%
Bid20.8
Ask23.45
volume0
Intrest210
Last Price0.01Sep 17, 2026
Change
-0%
Bid-
Ask0.04
volume0
Intrest3803
Strike
90
90
Last Price19.38Sep 10, 2026
Change
-0%
Bid22.75
Ask25.45
volume0
Intrest0
Last Price0.01Sep 14, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest879
Strike
92
92
Last Price25.22Sep 17, 2026
Change
-0%
Bid24.85
Ask27.3
volume0
Intrest0
Last Price0.04Sep 10, 2026
Change
-0%
Bid-
Ask0.04
volume0
Intrest539
Strike
94
94
Last Price-
Change
-
Bid26.85
Ask29.05
volume0
Intrest0
Last Price0.03Sep 10, 2026
Change
-0%
Bid-
Ask0.04
volume0
Intrest836
Strike
95
95
Last Price-
Change
-
Bid27.8
Ask30.8
volume0
Intrest0
Last Price0.01Sep 11, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest616
Strike
96
96
Last Price29.25Sep 16, 2026
Change
-0%
Bid28.85
Ask31.1
volume0
Intrest0
Last Price0.02Sep 09, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1169
Strike
98
98
Last Price23.32Sep 08, 2026
Change
-0%
Bid30.9
Ask33.4
volume0
Intrest10
Last Price0.03Sep 11, 2026
Change
-0%
Bid-
Ask0.04
volume0
Intrest1709
Strike
100
100
Last Price26.7Aug 17, 2026
Change
-0%
Bid32.85
Ask35.45
volume0
Intrest5
Last Price0.03Sep 09, 2026
Change
-0%
Bid-
Ask0.04
volume0
Intrest932
Strike
102
102
Last Price-
Change
-
Bid34.85
Ask37.5
volume0
Intrest0
Last Price0.06Sep 09, 2026
Change
-0%
Bid-
Ask0.04
volume0
Intrest714
Strike
104
104
Last Price-
Change
-
Bid36.4
Ask39.5
volume0
Intrest0
Last Price0.01Sep 09, 2026
Change
-0%
Bid-
Ask0.04
volume0
Intrest555
Strike
105
105
Last Price-
Change
-
Bid37.45
Ask41.2
volume0
Intrest0
Last Price0.07Sep 09, 2026
Change
-0%
Bid-
Ask0.04
volume0
Intrest1339
Strike
108
108
Last Price-
Change
-
Bid40.4
Ask44.2
volume0
Intrest0
Last Price0.02Sep 09, 2026
Change
-0%
Bid-
Ask0.04
volume0
Intrest243
Strike
110
110
Last Price-
Change
-
Bid42.4
Ask46.2
volume0
Intrest0
Last Price0.06Sep 09, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest458
Strike
112
112
Last Price-
Change
-
Bid44.4
Ask48.2
volume0
Intrest0
Last Price0.2Jul 23, 2026
Change
-0%
Bid-
Ask0.04
volume0
Intrest63
Strike
115
115
Last Price-
Change
-
Bid47.4
Ask51.2
volume0
Intrest0
Last Price0.05Aug 12, 2026
Change
-0%
Bid-
Ask0.04
volume0
Intrest387
Strike
116
116
Last Price-
Change
-
Bid48.4
Ask52.2
volume0
Intrest0
Last Price0.06Aug 10, 2026
Change
-0%
Bid-
Ask0.04
volume0
Intrest627
Strike
118
118
Last Price-
Change
-
Bid50.4
Ask54.1
volume0
Intrest0
Last Price0.02Sep 11, 2026
Change
-0%
Bid-
Ask0.04
volume0
Intrest23296
Strike
120
120
Last Price54.88Aug 18, 2026
Change
-0%
Bid52.4
Ask56.2
volume0
Intrest0
Last Price0.23Jul 29, 2026
Change
-0%
Bid-
Ask0.04
volume0
Intrest598
Strike
122
122
Last Price-
Change
-
Bid54.4
Ask58.2
volume0
Intrest0
Last Price0.13Jul 29, 2026
Change
-0%
Bid-
Ask0.04
volume0
Intrest926
Strike
124
124
Last Price-
Change
-
Bid56.4
Ask60
volume0
Intrest0
Last Price0.05Jul 30, 2026
Change
-0%
Bid-
Ask0.04
volume0
Intrest328
Strike
126
126
Last Price-
Change
-
Bid58.4
Ask62.2
volume0
Intrest0
Last Price0.32Jul 14, 2026
Change
-0%
Bid-
Ask0.04
volume0
Intrest155
Strike
128
128
Last Price-
Change
-
Bid60.4
Ask64.2
volume0
Intrest0
Last Price0.01Aug 31, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest6533
Strike
130
130
Last Price-
Change
-
Bid62.4
Ask66.2
volume0
Intrest0
Last Price0.01Sep 18, 2026
Change
0.0583.33%
Bid-
Ask0.04
volume5
Intrest598
Strike
132
132
Last Price-
Change
-
Bid64.8
Ask68.15
volume0
Intrest0
Last Price0.01Aug 12, 2026
Change
-0%
Bid-
Ask0.04
volume0
Intrest158
Strike
134
134
Last Price-
Change
-
Bid66.4
Ask70.2
volume0
Intrest0
Last Price0.05Jul 22, 2026
Change
-0%
Bid-
Ask0.04
volume0
Intrest493
Strike
136
136
Last Price-
Change
-
Bid68.4
Ask72.2
volume0
Intrest0
Last Price0.05Aug 03, 2026
Change
-0%
Bid-
Ask0.04
volume0
Intrest19467
Strike
140
140
Last Price-
Change
-
Bid72.4
Ask76.15
volume0
Intrest0
Last Price0.01Sep 09, 2026
Change
-0%
Bid-
Ask0.04
volume0
Intrest7468
Strike
144
144
Last Price-
Change
-
Bid76.4
Ask80.2
volume0
Intrest0