$69.98
4.987.67%
마지막 업데이트: Aug 19, 11:07 AM
Benzinga
Benzinga
Benzinga
수요일, 8월 19
Carvana Co 옵션 체인
CVNANYSE
Carvana Options
View Carvana (CVNA) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
2.10
P/C Ratio (OI)
0.96
Volume vs. Open Interest by Strike
Volume by Expiration
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price43.29Aug 17, 2026
Change
-0%
Bid39.7
Ask41.2
volume0
Intrest8
Strike
29
29
Last Price0.11Jul 23, 2026
Change
-0%
Bid-
Ask0.06
volume0
Intrest934
Last Price35.86Aug 18, 2026
Change
-0%
Bid39.25
Ask40.2
volume0
Intrest17
Strike
30
30
Last Price0.03Jul 31, 2026
Change
-0%
Bid-
Ask0.06
volume0
Intrest460
Last Price34.93Aug 18, 2026
Change
-0%
Bid36.8
Ask39.35
volume0
Intrest6
Strike
31
31
Last Price0.13Jul 14, 2026
Change
-0%
Bid-
Ask0.06
volume0
Intrest299
Last Price33.79Aug 18, 2026
Change
-0%
Bid35.8
Ask38.2
volume0
Intrest1
Strike
32
32
Last Price0.13Jul 24, 2026
Change
-0%
Bid-
Ask0.06
volume0
Intrest145
Last Price32.86Aug 18, 2026
Change
-0%
Bid34.8
Ask37.35
volume0
Intrest2
Strike
33
33
Last Price0.14Jul 24, 2026
Change
-0%
Bid-
Ask0.06
volume0
Intrest72
Last Price-
Change
-
Bid33.8
Ask36.2
volume0
Intrest5
Strike
34
34
Last Price0.01Jul 30, 2026
Change
-0%
Bid-
Ask0.06
volume0
Intrest115
Last Price30.23Jul 21, 2026
Change
-0%
Bid32.8
Ask35.2
volume0
Intrest8
Strike
35
35
Last Price0.01Aug 18, 2026
Change
-0%
Bid-
Ask0.06
volume0
Intrest683
Last Price-
Change
-
Bid31.8
Ask34.45
volume0
Intrest25
Strike
36
36
Last Price0.01Aug 13, 2026
Change
-0%
Bid-
Ask0.06
volume0
Intrest306
Last Price36.4Aug 17, 2026
Change
-0%
Bid30.8
Ask33.3
volume0
Intrest47
Strike
37
37
Last Price0.05Aug 03, 2026
Change
-0%
Bid-
Ask0.06
volume0
Intrest376
Last Price35.48Aug 17, 2026
Change
-0%
Bid29.8
Ask32.2
volume0
Intrest12
Strike
38
38
Last Price0.13Jul 31, 2026
Change
-0%
Bid-
Ask0.06
volume0
Intrest295
Last Price-
Change
-
Bid28.8
Ask31.2
volume0
Intrest55
Strike
39
39
Last Price0.01Aug 17, 2026
Change
-0%
Bid-
Ask0.06
volume0
Intrest517
Last Price31.29Aug 11, 2026
Change
-0%
Bid29.35
Ask30.15
volume0
Intrest130
Strike
40
40
Last Price0.02Aug 11, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest4871
Last Price23.6Jul 28, 2026
Change
-0%
Bid25.8
Ask28.2
volume0
Intrest175
Strike
42
42
Last Price0.01Aug 19, 2026
Change
0.0375%
Bid-
Ask0.06
volume3
Intrest6082
Last Price21.45Jul 20, 2026
Change
-0%
Bid23.8
Ask26.2
volume0
Intrest108
Strike
44
44
Last Price0.04Aug 18, 2026
Change
-0%
Bid-
Ask0.06
volume0
Intrest758
Last Price28.37Aug 17, 2026
Change
-0%
Bid23.05
Ask25.3
volume0
Intrest3
Strike
45
45
Last Price0.04Aug 18, 2026
Change
-0%
Bid-
Ask0.06
volume0
Intrest1250
Last Price15.65Jul 31, 2026
Change
-0%
Bid21.8
Ask24.3
volume0
Intrest84
Strike
46
46
Last Price0.01Aug 12, 2026
Change
-0%
Bid-
Ask0.06
volume0
Intrest13678
Last Price23.44Aug 11, 2026
Change
-0%
Bid21.45
Ask22.4
volume0
Intrest119
Strike
48
48
Last Price0.02Aug 18, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest1444
Last Price15.64Aug 18, 2026
Change
-0%
Bid19.4
Ask20.25
volume0
Intrest363
Strike
50
50
Last Price0.03Aug 19, 2026
Change
0.0240%
Bid-
Ask0.05
volume33
Intrest8448
Last Price14.01Aug 18, 2026
Change
-0%
Bid17.4
Ask18.25
volume0
Intrest219
Strike
52
52
Last Price0.08Aug 18, 2026
Change
-0%
Bid-
Ask0.07
volume0
Intrest6477
Last Price13.02Aug 18, 2026
Change
-0%
Bid16.4
Ask17.45
volume0
Intrest34
Strike
53
53
Last Price0.08Aug 18, 2026
Change
-0%
Bid-
Ask0.07
volume0
Intrest2330
Last Price13.85Aug 19, 2026
Change
1.9816.68%
Bid15.5
Ask16.15
volume1
Intrest791
Strike
54
54
Last Price0.1Aug 18, 2026
Change
-0%
Bid-
Ask0.07
volume0
Intrest5212
Last Price12.85Aug 19, 2026
Change
1.8817.14%
Bid14.4
Ask15.25
volume1
Intrest25
Strike
55
55
Last Price0.01Aug 19, 2026
Change
0.1493.33%
Bid0.01
Ask0.06
volume29
Intrest6693
Last Price11.12Aug 18, 2026
Change
-0%
Bid13.5
Ask14.15
volume0
Intrest379
Strike
56
56
Last Price0.01Aug 19, 2026
Change
0.1493.33%
Bid0.01
Ask0.08
volume9
Intrest2729
Last Price14.26Aug 07, 2026
Change
-0%
Bid12.5
Ask13.15
volume0
Intrest26
Strike
57
57
Last Price0.06Aug 19, 2026
Change
0.1470%
Bid0.02
Ask0.08
volume90
Intrest1048
Last Price8Aug 18, 2026
Change
-0%
Bid11.5
Ask12.25
volume0
Intrest176
Strike
58
58
Last Price0.05Aug 19, 2026
Change
0.1878.26%
Bid0.01
Ask0.09
volume32
Intrest4125
Last Price6.9Aug 18, 2026
Change
-0%
Bid10.5
Ask11.25
volume0
Intrest40
Strike
59
59
Last Price0.06Aug 19, 2026
Change
0.2681.25%
Bid0.03
Ask0.1
volume2
Intrest158
Last Price8.7Aug 19, 2026
Change
3.4565.71%
Bid9.55
Ask10.25
volume27
Intrest2689
Strike
60
60
Last Price0.08Aug 19, 2026
Change
0.3581.4%
Bid0.06
Ask0.08
volume5666
Intrest28188
Last Price8.3Aug 19, 2026
Change
2.645.61%
Bid8.55
Ask9.3
volume8
Intrest77
Strike
61
61
Last Price0.26Aug 19, 2026
Change
0.2952.73%
Bid0.04
Ask0.13
volume54
Intrest717
Last Price7.25Aug 19, 2026
Change
3.5897.55%
Bid7.6
Ask8.2
volume4
Intrest1119
Strike
62
62
Last Price0.12Aug 19, 2026
Change
0.6283.78%
Bid0.1
Ask0.14
volume80
Intrest6249
Last Price7Aug 19, 2026
Change
3.93128.01%
Bid6.65
Ask7.35
volume29
Intrest145
Strike
63
63
Last Price0.18Aug 19, 2026
Change
0.8482.35%
Bid0.13
Ask0.21
volume35
Intrest600
Last Price6.51Aug 19, 2026
Change
3.55119.93%
Bid6.15
Ask6.9
volume1
Intrest34
Strike
63.5
63.5
Last Price0.5Aug 19, 2026
Change
0.4547.37%
Bid0.15
Ask0.19
volume22
Intrest684
Last Price4.69Aug 19, 2026
Change
2.39103.91%
Bid5.7
Ask6.3
volume1
Intrest3459
Strike
64
64
Last Price0.28Aug 19, 2026
Change
1.0879.41%
Bid0.19
Ask0.23
volume23
Intrest5851
Last Price3.2Aug 19, 2026
Change
1.260%
Bid5.25
Ask5.95
volume1
Intrest50
Strike
64.5
64.5
Last Price0.33Aug 19, 2026
Change
1.2779.38%
Bid0.17
Ask0.31
volume32
Intrest364
Last Price4.15Aug 19, 2026
Change
2.43141.28%
Bid4.75
Ask5.5
volume37
Intrest12432
Strike
65
65
Last Price0.3Aug 19, 2026
Change
1.5283.52%
Bid0.27
Ask0.36
volume533
Intrest3466
Last Price4.8Aug 19, 2026
Change
3.11184.02%
Bid4.4
Ask4.9
volume14
Intrest113
Strike
65.5
65.5
Last Price0.75Aug 19, 2026
Change
0.8954.27%
Bid0.31
Ask0.42
volume300
Intrest794
Last Price3.85Aug 19, 2026
Change
2.61210.48%
Bid4
Ask4.45
volume51
Intrest3924
Strike
66
66
Last Price0.41Aug 19, 2026
Change
1.9482.55%
Bid0.37
Ask0.45
volume517
Intrest6068
Last Price2.89Aug 19, 2026
Change
1.8165.14%
Bid3.55
Ask4
volume17
Intrest48
Strike
66.5
66.5
Last Price0.5Aug 19, 2026
Change
2.180.77%
Bid0.48
Ask0.57
volume35
Intrest146
Last Price3.2Aug 19, 2026
Change
2.19216.83%
Bid3.2
Ask3.65
volume321
Intrest9018
Strike
67
67
Last Price0.61Aug 19, 2026
Change
2.479.73%
Bid0.54
Ask0.64
volume107
Intrest800
Last Price2.25Aug 19, 2026
Change
1.35150%
Bid2.91
Ask3.25
volume202
Intrest131
Strike
67.5
67.5
Last Price0.75Aug 19, 2026
Change
2.677.61%
Bid0.68
Ask0.79
volume125
Intrest157
Last Price2.21Aug 19, 2026
Change
1.51215.71%
Bid2.56
Ask2.82
volume127
Intrest4065
Strike
68
68
Last Price0.89Aug 19, 2026
Change
2.8376.08%
Bid0.8
Ask0.88
volume491
Intrest3535
Last Price2Aug 19, 2026
Change
1.43250.88%
Bid2.23
Ask2.53
volume60
Intrest110
Strike
68.5
68.5
Last Price1.23Aug 19, 2026
Change
2.7869.33%
Bid0.91
Ask1.09
volume51
Intrest281
Last Price1.99Aug 19, 2026
Change
1.38226.23%
Bid1.94
Ask2.1
volume112
Intrest8308
Strike
69
69
Last Price1.22Aug 19, 2026
Change
3.3673.36%
Bid1.11
Ask1.28
volume221
Intrest515
Last Price1.82Aug 19, 2026
Change
1.46405.56%
Bid1.65
Ask1.84
volume22
Intrest333
Strike
69.5
69.5
Last Price2.45Aug 19, 2026
Change
2.1546.74%
Bid1.25
Ask1.49
volume2
Intrest973
Last Price1.5Aug 19, 2026
Change
1.2400%
Bid1.39
Ask1.57
volume208
Intrest7345
Strike
70
70
Last Price1.72Aug 19, 2026
Change
3.7368.44%
Bid1.61
Ask1.71
volume20
Intrest5178
Last Price1Aug 19, 2026
Change
0.76316.67%
Bid1.15
Ask1.32
volume74
Intrest206
Strike
70.5
70.5
Last Price3.38Aug 19, 2026
Change
2.4241.72%
Bid1.78
Ask2
volume1
Intrest435
Last Price1.1Aug 19, 2026
Change
0.9450%
Bid0.97
Ask1.1
volume18
Intrest341
Strike
71
71
Last Price2.68Aug 19, 2026
Change
2.8151.18%
Bid2.1
Ask2.28
volume115
Intrest945
Last Price0.7Aug 19, 2026
Change
0.51268.42%
Bid0.65
Ask0.77
volume31
Intrest2634
Strike
72
72
Last Price3.5Aug 19, 2026
Change
3.6851.25%
Bid2.75
Ask3.05
volume65
Intrest3873
Last Price0.5Aug 19, 2026
Change
0.4400%
Bid0.46
Ask0.51
volume99
Intrest732
Strike
73
73
Last Price3.6Aug 19, 2026
Change
452.63%
Bid3.3
Ask3.9
volume1
Intrest366
Last Price0.15Aug 19, 2026
Change
0.08114.29%
Bid0.25
Ask0.35
volume18
Intrest1718
Strike
74
74
Last Price6.72Aug 19, 2026
Change
2.2525.08%
Bid4.2
Ask4.75
volume6
Intrest744
Last Price0.2Aug 19, 2026
Change
0.13185.71%
Bid0.15
Ask0.2
volume540
Intrest2852
Strike
75
75
Last Price8.65Aug 19, 2026
Change
0.22.26%
Bid5.15
Ask5.5
volume3
Intrest715
Last Price0.07Aug 19, 2026
Change
0.0240%
Bid0.07
Ask0.14
volume21
Intrest4836
Strike
76
76
Last Price8.83Aug 19, 2026
Change
2.3220.81%
Bid6
Ask6.65
volume1
Intrest733
Last Price0.06Aug 19, 2026
Change
0.0120%
Bid0.06
Ask0.12
volume15
Intrest3812
Strike
77
77
Last Price10.14Aug 18, 2026
Change
-0%
Bid6.95
Ask7.65
volume0
Intrest63
Last Price0.07Aug 19, 2026
Change
0.0375%
Bid0.02
Ask0.07
volume805
Intrest2507
Strike
78
78
Last Price9Aug 19, 2026
Change
5.71173.56%
Bid7.95
Ask8.6
volume22
Intrest636
Last Price0.03Aug 19, 2026
Change
-0%
Bid0.01
Ask0.1
volume2
Intrest739
Strike
79
79
Last Price5.8Aug 17, 2026
Change
-0%
Bid8.85
Ask9.6
volume0
Intrest12
Last Price0.02Aug 19, 2026
Change
-0%
Bid0.01
Ask0.04
volume7
Intrest3046
Strike
80
80
Last Price13.6Aug 18, 2026
Change
-0%
Bid10.1
Ask10.35
volume0
Intrest1866
Last Price0.03Aug 19, 2026
Change
0.0125%
Bid0.01
Ask0.05
volume1
Intrest495
Strike
81
81
Last Price7.8Aug 17, 2026
Change
-0%
Bid10.9
Ask11.55
volume0
Intrest0
Last Price0.01Aug 18, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest3345
Strike
82
82
Last Price15.75Aug 18, 2026
Change
-0%
Bid11.9
Ask12.55
volume0
Intrest19
Last Price0.01Aug 19, 2026
Change
0.0150%
Bid-
Ask0.02
volume1
Intrest1905
Strike
84
84
Last Price8.88Aug 14, 2026
Change
-0%
Bid13.8
Ask14.55
volume0
Intrest5
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.01
volume4
Intrest8446
Strike
85
85
Last Price9.66Aug 14, 2026
Change
-0%
Bid14.8
Ask17.25
volume0
Intrest41
Last Price0.03Aug 18, 2026
Change
-0%
Bid-
Ask0.07
volume0
Intrest1916
Strike
86
86
Last Price20.28Jul 01, 2026
Change
-0%
Bid15.65
Ask18.25
volume0
Intrest65
Last Price0.11Aug 18, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest1906
Strike
88
88
Last Price28.5Jul 30, 2026
Change
-0%
Bid17.8
Ask20.25
volume0
Intrest0
Last Price0.02Aug 18, 2026
Change
-0%
Bid-
Ask0.06
volume0
Intrest5639
Strike
90
90
Last Price30.03Jul 30, 2026
Change
-0%
Bid19.6
Ask22.25
volume0
Intrest0
Last Price0.08Aug 05, 2026
Change
-0%
Bid-
Ask0.06
volume0
Intrest1598
Strike
92
92
Last Price29.19Jul 22, 2026
Change
-0%
Bid21.6
Ask24.25
volume0
Intrest0
Last Price0.09Aug 04, 2026
Change
-0%
Bid-
Ask0.06
volume0
Intrest390
Strike
94
94
Last Price34.45Jul 30, 2026
Change
-0%
Bid23.6
Ask26.25
volume0
Intrest0
Last Price0.02Aug 17, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest3225
Strike
95
95
Last Price30.8Jul 27, 2026
Change
-0%
Bid24.8
Ask27.25
volume0
Intrest1
Last Price0.03Aug 11, 2026
Change
-0%
Bid-
Ask0.06
volume0
Intrest613
Strike
96
96
Last Price35.75Jul 30, 2026
Change
-0%
Bid25.8
Ask28.25
volume0
Intrest0
Last Price0.01Aug 18, 2026
Change
-0%
Bid-
Ask0.06
volume0
Intrest1142
Strike
98
98
Last Price-
Change
-
Bid27.6
Ask30.25
volume0
Intrest0
Last Price0.01Aug 17, 2026
Change
-0%
Bid-
Ask0.06
volume0
Intrest19586
Strike
100
100
Last Price25.1Aug 13, 2026
Change
-0%
Bid29.6
Ask32.25
volume0
Intrest15
Last Price0.01Aug 17, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest399
Strike
102
102
Last Price35.85May 22, 2026
Change
-0%
Bid31.75
Ask34.25
volume0
Intrest0
Last Price0.07Aug 03, 2026
Change
-0%
Bid-
Ask0.06
volume0
Intrest661
Strike
104
104
Last Price43.8Jul 30, 2026
Change
-0%
Bid33.6
Ask36.25
volume0
Intrest0
Last Price0.07Aug 03, 2026
Change
-0%
Bid-
Ask0.06
volume0
Intrest359
Strike
105
105
Last Price-
Change
-
Bid34.6
Ask37.25
volume0
Intrest0
Last Price0.21Jul 29, 2026
Change
-0%
Bid-
Ask0.06
volume0
Intrest566
Strike
106
106
Last Price43.95May 19, 2026
Change
-0%
Bid35.7
Ask38.25
volume0
Intrest0
Last Price0.09Jul 29, 2026
Change
-0%
Bid-
Ask0.06
volume0
Intrest568
Strike
108
108
Last Price-
Change
-
Bid37.6
Ask40.25
volume0
Intrest0
Last Price0.01Aug 18, 2026
Change
-0%
Bid-
Ask0.06
volume0
Intrest972
Strike
110
110
Last Price-
Change
-
Bid39.6
Ask42.25
volume0
Intrest0
Last Price0.03Jul 30, 2026
Change
-0%
Bid-
Ask0.06
volume0
Intrest950
Strike
112
112
Last Price38.09May 28, 2026
Change
-0%
Bid41.6
Ask44.25
volume0
Intrest0
Last Price0.06Jul 29, 2026
Change
-0%
Bid-
Ask0.06
volume0
Intrest183
Strike
114
114
Last Price-
Change
-
Bid43.6
Ask46.25
volume0
Intrest0
Last Price0.03Jul 29, 2026
Change
-0%
Bid-
Ask0.06
volume0
Intrest8
Strike
115
115
Last Price-
Change
-
Bid44.6
Ask47.25
volume0
Intrest0
Last Price0.01Aug 14, 2026
Change
-0%
Bid-
Ask0.06
volume0
Intrest217
Strike
116
116
Last Price-
Change
-
Bid45.6
Ask48.25
volume0
Intrest0
Last Price0.25Jun 30, 2026
Change
-0%
Bid-
Ask0.06
volume0
Intrest130
Strike
118
118
Last Price-
Change
-
Bid47.6
Ask50.25
volume0
Intrest0
Last Price0.01Jul 30, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest36448
Strike
120
120
Last Price59.6Jul 23, 2026
Change
-0%
Bid49.6
Ask52.25
volume0
Intrest0
Last Price0.01Jul 31, 2026
Change
-0%
Bid-
Ask0.06
volume0
Intrest68
Strike
122
122
Last Price56.65Jun 02, 2026
Change
-0%
Bid51.6
Ask54.25
volume0
Intrest0
Last Price0.2Jul 07, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest135
Strike
124
124
Last Price-
Change
-
Bid53.6
Ask56.25
volume0
Intrest0
Last Price0.43Jun 11, 2026
Change
-0%
Bid-
Ask0.06
volume0
Intrest385
Strike
126
126
Last Price-
Change
-
Bid55.6
Ask58.25
volume0
Intrest0
Last Price0.43Jun 15, 2026
Change
-0%
Bid-
Ask0.06
volume0
Intrest111
Strike
128
128
Last Price-
Change
-
Bid57.6
Ask60.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest320
Strike
130
130
Last Price-
Change
-
Bid59.45
Ask62.25
volume0
Intrest0
Last Price0.1Jul 10, 2026
Change
-0%
Bid-
Ask0.06
volume0
Intrest173
Strike
132
132
Last Price-
Change
-
Bid61.6
Ask64.25
volume0
Intrest0
Last Price0.3Jun 22, 2026
Change
-0%
Bid-
Ask0.06
volume0
Intrest212
Strike
134
134
Last Price-
Change
-
Bid63.6
Ask66.25
volume0
Intrest0
Last Price0.22Jun 25, 2026
Change
-0%
Bid-
Ask0.06
volume0
Intrest325
Strike
136
136
Last Price-
Change
-
Bid65.6
Ask68.25
volume0
Intrest0
Last Price0.01Jul 23, 2026
Change
-0%
Bid-
Ask0.06
volume0
Intrest775
Strike
140
140
Last Price-
Change
-
Bid69.8
Ask72.25
volume0
Intrest0
Last Price0.02Aug 10, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest2366
Strike
144
144
Last Price-
Change
-
Bid73.65
Ask76.25
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved