CVNA Option Chain

End of day data from November 25, 2022 for CVNA options expired on November 25, 2022.

  1. NYSE
  2. >
  3. CVNA
  4. >
  5. Option Chain
|USD |CVNA: $7.35 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
CVNA25Nov22C7.50CALL7.50$0.50$0.45 / 35$0.55 / 254,0537,433110.274034%0.776333-0.1005830.4470010.0012460.000154
CVNA25Nov22C8.00CALL8.00$0.04$0.05 / 52,4362,90139.380125%0.496457-0.1338040.5965850.0016630.000101
CVNA25Nov22P8.00PUT8.00$0.07$0.05 / 4872,3341,69517.953037%-0.503543-0.1328840.5965850.001663-0.000118
CVNA25Nov22C8.50CALL8.50$0.01$0.05 / 8271,1624,181129.183098%0.232387-0.1023120.4567220.0012730.000048
CVNA25Nov22P7.50PUT7.50$0.04$0.05 / 6559463,275126.104627%-0.223667-0.0997200.4470010.001246-0.000051
CVNA25Nov22P7.00PUT7.00$0.05$0.05 / 7082323,323212.151586%-0.056862-0.0381280.1707860.000476-0.000013
CVNA25Nov22P8.50PUT8.50$0.50$0.45 / 32$0.60 / 472251,49684.846287%-0.767613-0.1013340.4567220.001273-0.000185
CVNA25Nov22P9.00PUT9.00$1.00$0.95 / 30$1.10 / 32198829141.723766%-0.921003-0.0482670.2202150.000614-0.000230
CVNA25Nov22C7.00CALL7.00$1.00$0.95 / 14$1.10 / 551451,381223.390686%0.943138-0.0389340.1707860.0004760.000179
CVNA25Nov22C9.00CALL9.00$0.05$0.05 / 9971053,066196.318262%0.078997-0.0493030.2202150.0006140.000017
CVNA25Nov22P10.00PUT10.00$1.93$1.95 / 23$2.10 / 3492970162.246800%-0.996172-0.0026610.0170340.000047-0.000273
CVNA25Nov22C6.50CALL6.50$1.62$1.40 / 34$1.55 / 2373688207.449087%0.993138-0.0071430.0286340.0000800.000177
CVNA25Nov22P9.50PUT9.50$1.45$1.40 / 32$1.60 / 3162222162.479814%-0.980102-0.0150430.0720940.000201-0.000256
CVNA25Nov22P10.50PUT10.50$2.50$2.40 / 64$2.60 / 3439314239.431371%-0.9994190.0005250.0030540.000009-0.000288
CVNA25Nov22C10.00CALL10.00$0.01$0.05 / 850394,934305.927443%0.003828-0.0038120.0170340.0000470.000001
CVNA25Nov22P5.00PUT5.00$0.01$0.05 / 1,017343,937576.267853%-0.0000010.0000000.0000010.0000000.000000
CVNA25Nov22C6.00CALL6.00$2.04$1.90 / 36$2.10 / 4432824352.508991%0.999684-0.0010780.0017340.0000050.000164
CVNA25Nov22P6.00PUT6.00$0.01$0.05 / 1,052322,588384.656727%-0.000316-0.0003870.0017340.0000050.000000
CVNA25Nov22P22.50PUT22.50$14.65$14.40 / 31$14.60 / 322222835.084419%-1.0000000.0025890.0000010.000000-0.000616
CVNA25Nov22C11.50CALL11.50$0.03$0.05 / 66119630436.979988%0.000007-0.0000110.0000500.0000000.000000
CVNA25Nov22P20.00PUT20.00$12.15$11.90 / 32$12.10 / 311841754.871985%-1.0000000.0023010.0000010.000000-0.000548
CVNA25Nov22P11.00PUT11.00$2.79$2.90 / 32$3.10 / 3417322315.124772%-0.9999280.0011690.0004330.000001-0.000301
CVNA25Nov22P12.00PUT12.00$3.88$3.90 / 39$4.10 / 341041384.140849%-0.9999990.0013800.0000050.000000-0.000329
CVNA25Nov22P11.50PUT11.50$3.29$3.40 / 59$3.60 / 3410667350.704738%-0.9999930.0013120.0000500.000000-0.000315
CVNA25Nov22P5.50PUT5.50$0.01$0.05 / 654102,780477.042149%-0.000004-0.0000070.0000290.0000000.000000
CVNA25Nov22C12.00CALL12.00$0.01$0.05 / 65691,490474.784331%0.000001-0.0000010.0000050.0000000.000000
CVNA25Nov22P6.50PUT6.50$0.01$0.05 / 77652,611297.100363%-0.006862-0.0063950.0286340.000080-0.000002
CVNA25Nov22C23.00CALL23.00$0.02$0.05 / 534479986.439917%0.0000010.0000000.0000010.0000000.000000
CVNA25Nov22P18.50PUT18.50$10.40$10.40 / 31$10.60 / 32421700.944865%-1.0000000.0021290.0000010.000000-0.000507
CVNA25Nov22C16.00CALL16.00$0.01$0.05 / 6434279713.455968%0.0000010.0000000.0000010.0000000.000000
CVNA25Nov22P12.50PUT12.50$4.69$4.40 / 32$4.60 / 34417415.704924%-1.0000000.0014380.0000010.000000-0.000342
CVNA25Nov22P15.00PUT15.00$6.93$6.90 / 51$7.10 / 323122551.785673%-1.0000000.0017260.0000010.000000-0.000411
CVNA25Nov22C10.50CALL10.50$0.04$0.05 / 63932,397353.086037%0.000581-0.0006830.0030540.0000090.000000
CVNA25Nov22P19.00PUT19.00$11.15$10.90 / 31$11.10 / 32272719.472016%-1.0000000.0021860.0000010.000000-0.000520
CVNA25Nov22C11.00CALL11.00$0.03$0.05 / 2022,484396.563576%0.000072-0.0000970.0004330.0000010.000000
CVNA25Nov22P4.00PUT4.00$0.01$0.05 / 6682715804.829149%0.0000010.0000000.0000010.0000000.000000
CVNA25Nov22C3.50CALL3.50$4.50$4.40 / 35$4.60 / 3228876.819761%1.000000-0.0004030.0000010.0000000.000096
CVNA25Nov22P16.00PUT16.00$7.85$7.90 / 41$8.10 / 32168598.401799%-1.0000000.0018410.0000010.000000-0.000438
CVNA25Nov22C13.00CALL13.00$0.01$0.05 / 59311,061543.865865%0.0000010.0000000.0000010.0000000.000000
CVNA25Nov22C5.00CALL5.00$3.20$2.90 / 35$3.10 / 32144532.997177%1.000000-0.0005750.0000010.0000000.000137
CVNA25Nov22C35.00CALL35.00$0.05$0.05 / 4960111276.906750%0.0000010.0000000.0000010.0000000.000000
CVNA25Nov22P35.00PUT35.00$22.97$26.90 / 24$27.10 / 24001125.964187%-1.0000000.0040270.0000010.000000-0.000959
CVNA25Nov22C33.00CALL33.00$0.25$0.05 / 5730191237.507322%0.0000010.0000000.0000010.0000000.000000
CVNA25Nov22P33.00PUT33.00$20.35$24.90 / 24$25.10 / 24001087.928828%-1.0000000.0037970.0000010.000000-0.000904
CVNA25Nov22C32.00CALL32.00$0.02$0.05 / 5640791216.747372%0.0000010.0000000.0000010.0000000.000000
CVNA25Nov22P32.00PUT32.00$22.95$23.90 / 31$24.10 / 31001067.968359%-1.0000000.0036820.0000010.000000-0.000877
CVNA25Nov22C31.00CALL31.00$0.03$0.05 / 5610511195.214482%0.0000010.0000000.0000010.0000000.000000
CVNA25Nov22P31.00PUT31.00$22.90 / 31$23.10 / 32001047.319891%-1.0000000.0035670.0000010.000000-0.000849
CVNA25Nov22C30.00CALL30.00$0.03$0.05 / 4980111172.846312%0.0000010.0000000.0000010.0000000.000000
CVNA25Nov22P30.00PUT30.00$21.90 / 31$22.10 / 27001025.933342%-1.0000000.0034520.0000010.000000-0.000822
CVNA25Nov22C29.00CALL29.00$0.10$0.05 / 515041149.583074%0.0000010.0000000.0000010.0000000.000000
CVNA25Nov22P29.00PUT29.00$20.89$20.90 / 31$21.10 / 34001003.752985%-1.0000000.0033370.0000010.000000-0.000794
CVNA25Nov22C28.00CALL28.00$1.30$0.05 / 5220181125.351397%0.0000010.0000000.0000010.0000000.000000
CVNA25Nov22P28.00PUT28.00$19.29$19.90 / 31$20.10 / 3200980.716573%-1.0000000.0032220.0000010.000000-0.000767
CVNA25Nov22C27.00CALL27.00$0.40$0.05 / 5340161100.073685%0.0000010.0000000.0000010.0000000.000000
CVNA25Nov22P27.00PUT27.00$14.76$18.90 / 31$19.10 / 3400956.752584%-1.0000000.0031060.0000010.000000-0.000740
CVNA25Nov22C26.50CALL26.50$0.02$0.05 / 526081087.010155%0.0000010.0000000.0000010.0000000.000000
CVNA25Nov22P26.50PUT26.50$9.85$18.40 / 31$18.60 / 3100944.401094%-1.0000000.0030490.0000010.000000-0.000726
CVNA25Nov22C26.00CALL26.00$0.38$0.05 / 501071073.650880%0.0000010.0000000.0000010.0000000.000000
CVNA25Nov22P26.00PUT26.00$9.50$17.90 / 31$18.10 / 3400931.786942%-1.0000000.0029910.0000010.000000-0.000712
CVNA25Nov22C25.50CALL25.50$1.70$0.05 / 495011059.981309%0.0000010.0000000.0000010.0000000.000000
CVNA25Nov22P25.50PUT25.50$8.78$17.40 / 32$17.60 / 3400918.900080%-1.0000000.0029340.0000010.000000-0.000699
CVNA25Nov22C25.00CALL25.00$0.01$0.05 / 64105421045.986925%0.0000010.0000000.0000010.0000000.000000
CVNA25Nov22P25.00PUT25.00$13.67$16.90 / 31$17.10 / 4600905.727465%-1.0000000.0028760.0000010.000000-0.000685
CVNA25Nov22C24.50CALL24.50$0.65$0.05 / 5200201031.654558%0.0000010.0000000.0000010.0000000.000000
CVNA25Nov22P24.50PUT24.50$12.08$16.40 / 32$16.60 / 3400892.254119%-1.0000000.0028190.0000010.000000-0.000671
CVNA25Nov22C24.00CALL24.00$0.05$0.05 / 5510681016.961078%0.0000010.0000000.0000010.0000000.000000
CVNA25Nov22P24.00PUT24.00$17.20$15.90 / 31$16.10 / 3200878.469652%-1.0000000.0027610.0000010.000000-0.000657
CVNA25Nov22C23.50CALL23.50$0.05 / 501001001.896675%0.0000010.0000000.0000010.0000000.000000
CVNA25Nov22P23.50PUT23.50$13.78$15.40 / 32$15.60 / 2600864.357946%-1.0000000.0027040.0000010.000000-0.000644
CVNA25Nov22P23.00PUT23.00$6.40$14.90 / 32$15.10 / 3300849.899586%-1.0000000.0026460.0000010.000000-0.000630
CVNA25Nov22C22.50CALL22.50$0.05$0.05 / 50606970.568564%0.0000010.0000000.0000010.0000000.000000
CVNA25Nov22C22.00CALL22.00$0.05$0.05 / 518030954.261065%0.0000010.0000000.0000010.0000000.000000
CVNA25Nov22P22.00PUT22.00$15.06$13.90 / 31$14.10 / 31023819.887153%-1.0000000.0025310.0000010.000000-0.000603
CVNA25Nov22C21.50CALL21.50$1.07$0.05 / 525037937.498521%0.0000010.0000000.0000010.0000000.000000
CVNA25Nov22P21.50PUT21.50$9.00$13.40 / 31$13.60 / 34010804.288509%-1.0000000.0024740.0000010.000000-0.000589
CVNA25Nov22C21.00CALL21.00$0.20$0.05 / 544030920.249276%0.0000010.0000000.0000010.0000000.000000
CVNA25Nov22P21.00PUT21.00$11.30$12.90 / 31$13.10 / 32038788.271637%-1.0000000.0024160.0000010.000000-0.000575
CVNA25Nov22C20.50CALL20.50$0.10$0.05 / 51505902.488135%0.0000010.0000000.0000010.0000000.000000
CVNA25Nov22P20.50PUT20.50$12.53$12.40 / 31$12.60 / 3405771.807475%-1.0000000.0023590.0000010.000000-0.000562
CVNA25Nov22C20.00CALL20.00$0.09$0.05 / 5510237884.185380%0.0000010.0000000.0000010.0000000.000000
CVNA25Nov22C19.50CALL19.50$0.10$0.05 / 352017865.306881%0.0000010.0000000.0000010.0000000.000000
CVNA25Nov22P19.50PUT19.50$12.40$11.40 / 31$11.60 / 3200737.436968%-1.0000000.0022440.0000010.000000-0.000534
CVNA25Nov22C19.00CALL19.00$0.13$0.05 / 408040845.813649%0.0000010.0000000.0000010.0000000.000000
CVNA25Nov22C18.50CALL18.50$0.10$0.05 / 412034825.672772%0.0000010.0000000.0000010.0000000.000000
CVNA25Nov22C18.00CALL18.00$0.15$0.05 / 5540129804.833364%0.0000010.0000000.0000010.0000000.000000
CVNA25Nov22P18.00PUT18.00$11.13$9.90 / 42$10.10 / 340129681.813436%-1.0000000.0020710.0000010.000000-0.000493
CVNA25Nov22C17.50CALL17.50$0.05$0.05 / 6150184783.251772%0.0000010.0000000.0000010.0000000.000000
CVNA25Nov22P17.50PUT17.50$9.65$9.40 / 38$9.60 / 32060662.042138%-1.0000000.0020130.0000010.000000-0.000479
CVNA25Nov22C17.00CALL17.00$0.02$0.05 / 6250211760.866545%0.0000010.0000000.0000010.0000000.000000
CVNA25Nov22P17.00PUT17.00$9.30$8.90 / 35$9.10 / 32045641.583470%-1.0000000.0019560.0000010.000000-0.000466
CVNA25Nov22C16.50CALL16.50$0.05$0.05 / 5600139737.625645%0.0000010.0000000.0000010.0000000.000000
CVNA25Nov22P16.50PUT16.50$8.50$8.40 / 46$8.60 / 400101620.389491%-1.0000000.0018980.0000010.000000-0.000452
CVNA25Nov22C15.50CALL15.50$0.10$0.05 / 473055688.284941%0.0000010.0000000.0000010.0000000.000000
CVNA25Nov22P15.50PUT15.50$7.40 / 39$7.60 / 3400575.557475%-1.0000000.0017830.0000010.000000-0.000425
CVNA25Nov22C15.00CALL15.00$0.03$0.05 / 7320579662.022966%0.0000010.0000000.0000010.0000000.000000
CVNA25Nov22C14.50CALL14.50$0.05$0.05 / 413026634.575024%0.0000010.0000000.0000010.0000000.000000
CVNA25Nov22P14.50PUT14.50$6.30$6.40 / 35$6.60 / 3401527.005313%-1.0000000.0016680.0000010.000000-0.000397
CVNA25Nov22C14.00CALL14.00$0.03$0.05 / 63805,566605.823251%0.0000010.0000000.0000010.0000000.000000
CVNA25Nov22P14.00PUT14.00$7.22$5.90 / 38$6.10 / 32046501.123709%-1.0000000.0016110.0000010.000000-0.000384
CVNA25Nov22C13.50CALL13.50$0.20$0.05 / 27809575.637457%0.0000010.0000000.0000010.0000000.000000
CVNA25Nov22P13.50PUT13.50$6.25$5.40 / 40$5.60 / 3400474.033421%-1.0000000.0015530.0000010.000000-0.000370
CVNA25Nov22P13.00PUT13.00$5.90$4.90 / 50$5.10 / 320160445.609505%-1.0000000.0014960.0000010.000000-0.000356
CVNA25Nov22C12.50CALL12.50$0.05$0.05 / 6030994510.322544%0.0000010.0000000.0000010.0000000.000000
CVNA25Nov22C9.50CALL9.50$0.04$0.05 / 10559254.176744%0.019898-0.0161360.0720940.0002010.000004
CVNA25Nov22C5.50CALL5.50$2.00$2.40 / 34$2.60 / 32015439.483003%0.999996-0.0006390.0000290.0000000.000151
CVNA25Nov22C4.50CALL4.50$2.37$3.40 / 32$3.60 / 3201635.140262%1.000000-0.0005180.0000010.0000000.000123
CVNA25Nov22P4.50PUT4.50$0.03$0.05 / 6090233684.586872%-0.0000010.0000000.0000010.0000000.000000
CVNA25Nov22C4.00CALL4.00$3.70$3.90 / 34$4.10 / 3203748.544199%1.000000-0.0004600.0000010.0000000.000110
CVNA25Nov22P3.50PUT3.50$0.03$0.05 / 65901,344940.874258%-0.0000010.0000000.0000010.0000000.000000
CVNA25Nov22C3.00CALL3.00$4.08$4.90 / 36$5.10 / 31001025.248500%1.000000-0.0003450.0000010.0000000.000082
CVNA25Nov22P3.00PUT3.00$0.04$0.05 / 70404021098.408785%-0.0000010.0000000.0000010.0000000.000000
CVNA25Nov22C2.50CALL2.50$6.32$5.40 / 35$5.60 / 310101202.133014%1.000000-0.0002880.0000010.0000000.000068
CVNA25Nov22P2.50PUT2.50$0.05$0.05 / 62304731286.394242%-0.0000010.0000000.0000010.0000000.000000
CVNA25Nov22C2.00CALL2.00$8.20$5.90 / 37$6.10 / 32001421.740976%1.000000-0.0002300.0000010.0000000.000055
CVNA25Nov22P2.00PUT2.00$0.05 / 513001520.290984%-0.0000010.0000000.0000010.0000000.000000
CVNA25Nov22C1.50CALL1.50$6.40 / 34$6.60 / 32001711.860728%1.000000-0.0001730.0000010.0000000.000041
CVNA25Nov22P1.50PUT1.50$0.05 / 515001830.388002%-0.0000010.0000000.0000010.0000000.000000
CVNA25Nov22C1.00CALL1.00$7.10$6.90 / 38$7.10 / 31002138.663141%1.000000-0.0001150.0000010.0000000.000027
CVNA25Nov22P1.00PUT1.00$0.05 / 528002289.462253%-0.0000010.0000000.0000010.0000000.000000
CVNA25Nov22C0.50CALL0.50$6.50$7.40 / 34$7.60 / 31002937.274330%1.000000-0.0000580.0000010.0000000.000014
CVNA25Nov22P0.50PUT0.50$0.05$0.05 / 521023161.102300%-0.0000010.0000000.0000010.0000000.000000