Options Chain for CARVANA CO CL A (CVNA) - $318.54 as of 11/14/2025 3:47:33 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 129.00 | 132.20 | 130.60 | % | 0.69 | 0 | 0 | 0.63 | 0.98 | 0.00 | -0.06 | 11/14/2025 3:59:47 PM EST | |||
| 195.00 | 124.50 | 127.40 | 125.95 | % | 0.65 | 0 | 0 | 0.76 | 0.97 | 0.00 | -0.07 | 11/14/2025 3:59:47 PM EST | |||
| 200.00 | % | 0.00 | 0 | 0 | 0.76 | 0.97 | 0.00 | -0.08 | 11/14/2025 3:59:47 PM EST | ||||||
| 205.00 | % | 0.00 | 0 | 0 | 0.75 | 0.96 | 0.00 | -0.09 | 11/14/2025 3:59:47 PM EST | ||||||
| 210.00 | % | 0.00 | 0 | 0 | 0.71 | 0.95 | 0.00 | -0.12 | 11/14/2025 3:59:47 PM EST | ||||||
| 215.00 | % | 0.00 | 0 | 0 | 0.70 | 0.95 | 0.00 | -0.13 | 11/14/2025 3:59:47 PM EST | ||||||
| 220.00 | 101.00 | 104.30 | 102.65 | % | 0.47 | 0 | 0 | 0.70 | 0.94 | 0.00 | -0.15 | 11/14/2025 3:59:47 PM EST | |||
| 225.00 | 96.50 | 99.85 | 98.18 | % | 0.44 | 0 | 0 | 0.71 | 0.93 | 0.00 | -0.16 | 11/14/2025 3:59:47 PM EST | |||
| 230.00 | 92.00 | 95.45 | 93.73 | % | 0.41 | 0 | 0 | 0.71 | 0.92 | 0.00 | -0.17 | 11/14/2025 3:59:47 PM EST | |||
| 235.00 | 87.50 | 91.05 | 89.28 | % | 0.38 | 0 | 0 | 0.70 | 0.90 | 0.00 | -0.19 | 11/14/2025 3:59:47 PM EST | |||
| 240.00 | 83.10 | 86.80 | 84.95 | % | 0.35 | 0 | 0 | 0.70 | 0.89 | 0.00 | -0.20 | 11/14/2025 3:59:47 PM EST | |||
| 245.00 | % | 0.00 | 0 | 0 | 0.70 | 0.88 | 0.00 | -0.21 | 11/14/2025 3:59:47 PM EST | ||||||
| 250.00 | % | 0.00 | 0 | 0 | 0.69 | 0.86 | 0.00 | -0.22 | 11/14/2025 3:59:47 PM EST | ||||||
| 255.00 | % | 0.00 | 0 | 0 | 0.69 | 0.85 | 0.00 | -0.23 | 11/14/2025 3:59:47 PM EST | ||||||
| 260.00 | 66.65 | 70.00 | 68.33 | 68.42 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.68 | 0.83 | 0.00 | -0.25 | 11/13/2025 | 11/14/2025 3:59:47 PM EST |
| 265.00 | 62.75 | 66.25 | 64.50 | % | 0.24 | 0 | 0 | 0.67 | 0.81 | 0.00 | -0.26 | 11/14/2025 3:59:47 PM EST | |||
| 270.00 | 58.60 | 62.90 | 60.75 | % | 0.23 | 0 | 0 | 0.66 | 0.79 | 0.00 | -0.27 | 11/14/2025 3:59:47 PM EST | |||
| 275.00 | 55.10 | 58.40 | 56.75 | % | 0.21 | 0 | 0 | 0.66 | 0.77 | 0.00 | -0.27 | 11/14/2025 3:59:47 PM EST | |||
| 280.00 | 51.45 | 55.15 | 53.30 | % | 0.19 | 0 | 0 | 0.65 | 0.75 | 0.00 | -0.28 | 11/14/2025 3:59:47 PM EST | |||
| 285.00 | 47.90 | 50.95 | 49.43 | % | 0.17 | 0 | 0 | 0.64 | 0.73 | 0.00 | -0.29 | 11/14/2025 3:59:47 PM EST | |||
| 290.00 | 44.45 | 47.40 | 45.93 | % | 0.16 | 0 | 0 | 0.63 | 0.71 | 0.00 | -0.29 | 11/14/2025 3:59:47 PM EST | |||
| 295.00 | 41.15 | 44.25 | 42.70 | % | 0.14 | 0 | 0 | 0.63 | 0.68 | 0.00 | -0.30 | 11/14/2025 3:59:47 PM EST | |||
| 300.00 | 37.95 | 41.00 | 39.48 | % | 0.13 | 0 | 0 | 0.62 | 0.66 | 0.01 | -0.30 | 11/14/2025 3:59:47 PM EST | |||
| 305.00 | 34.90 | 38.00 | 36.45 | % | 0.12 | 0 | 0 | 0.61 | 0.63 | 0.01 | -0.31 | 11/14/2025 3:59:47 PM EST | |||
| 310.00 | 31.95 | 34.65 | 33.30 | % | 0.11 | 0 | 0 | 0.60 | 0.61 | 0.01 | -0.31 | 11/14/2025 3:59:47 PM EST | |||
| 315.00 | 29.30 | 32.50 | 30.90 | 30.78 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.60 | 0.58 | 0.01 | -0.31 | 11/13/2025 | 11/14/2025 3:59:47 PM EST |
| 320.00 | 26.85 | 29.55 | 28.20 | % | 0.09 | 0 | 0 | 0.60 | 0.55 | 0.01 | -0.31 | 11/14/2025 3:59:47 PM EST | |||
| 325.00 | 24.70 | 27.60 | 26.15 | 25.40 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.60 | 0.52 | 0.01 | -0.31 | 11/13/2025 | 11/14/2025 3:59:47 PM EST |
| 330.00 | 21.80 | 25.10 | 23.45 | 23.90 | % | 0.07 | 5 | 0 | 0.59 | 0.49 | 0.01 | -0.30 | 11/14/2025 | 11/14/2025 3:59:47 PM EST | |
| 335.00 | 19.65 | 23.30 | 21.48 | % | 0.06 | 0 | 0 | 0.59 | 0.46 | 0.01 | -0.30 | 11/14/2025 3:59:47 PM EST | |||
| 340.00 | 17.65 | 21.85 | 19.75 | % | 0.06 | 0 | 0 | 0.59 | 0.44 | 0.01 | -0.29 | 11/14/2025 3:59:47 PM EST | |||
| 345.00 | 15.75 | 19.95 | 17.85 | % | 0.05 | 0 | 0 | 0.58 | 0.41 | 0.01 | -0.29 | 11/14/2025 3:59:47 PM EST | |||
| 350.00 | 14.00 | 17.70 | 15.85 | 17.00 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.58 | 0.38 | 0.01 | -0.28 | 11/13/2025 | 11/14/2025 3:59:47 PM EST |
| 355.00 | 12.40 | 16.50 | 14.45 | % | 0.04 | 0 | 0 | 0.58 | 0.36 | 0.01 | -0.27 | 11/14/2025 3:59:47 PM EST | |||
| 360.00 | 10.90 | 15.15 | 13.03 | % | 0.04 | 0 | 0 | 0.57 | 0.33 | 0.01 | -0.26 | 11/14/2025 3:59:47 PM EST | |||
| 365.00 | 9.55 | 13.70 | 11.63 | % | 0.03 | 0 | 0 | 0.57 | 0.31 | 0.01 | -0.26 | 11/14/2025 3:59:47 PM EST | |||
| 370.00 | 8.30 | 12.50 | 10.40 | % | 0.03 | 0 | 0 | 0.57 | 0.29 | 0.01 | -0.25 | 11/14/2025 3:59:47 PM EST | |||
| 375.00 | 7.15 | 11.40 | 9.28 | % | 0.02 | 0 | 0 | 0.56 | 0.26 | 0.00 | -0.23 | 11/14/2025 3:59:47 PM EST | |||
| 380.00 | 6.10 | 10.30 | 8.20 | % | 0.02 | 0 | 0 | 0.56 | 0.24 | 0.00 | -0.22 | 11/14/2025 3:59:47 PM EST | |||
| 385.00 | 5.15 | 9.45 | 7.30 | % | 0.02 | 0 | 0 | 0.56 | 0.22 | 0.00 | -0.21 | 11/14/2025 3:59:47 PM EST | |||
| 390.00 | 4.25 | 8.60 | 6.43 | % | 0.02 | 0 | 0 | 0.55 | 0.20 | 0.00 | -0.20 | 11/14/2025 3:59:47 PM EST | |||
| 395.00 | 3.50 | 7.80 | 5.65 | % | 0.01 | 0 | 0 | 0.55 | 0.18 | 0.00 | -0.19 | 11/14/2025 3:59:47 PM EST | |||
| 400.00 | 2.92 | 6.90 | 4.91 | 5.37 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.54 | 0.17 | 0.00 | -0.17 | 11/13/2025 | 11/14/2025 3:59:47 PM EST |
| 405.00 | % | 0.00 | 0 | 0 | 0.56 | 0.15 | 0.00 | -0.16 | 11/14/2025 3:59:47 PM EST | ||||||
| 410.00 | % | 0.00 | 0 | 0 | 0.56 | 0.13 | 0.00 | -0.15 | 11/14/2025 3:59:47 PM EST | ||||||
| 415.00 | % | 0.00 | 0 | 0 | 0.55 | 0.12 | 0.00 | -0.13 | 11/14/2025 3:59:47 PM EST | ||||||
| 420.00 | % | 0.00 | 0 | 0 | 0.56 | 0.10 | 0.00 | -0.12 | 11/14/2025 3:59:47 PM EST | ||||||
| 425.00 | 1.54 | 4.60 | 3.07 | % | 0.01 | 0 | 0 | 0.56 | 0.09 | 0.00 | -0.11 | 11/14/2025 3:59:47 PM EST | |||
| 430.00 | 0.94 | 4.40 | 2.67 | % | 0.01 | 0 | 0 | 0.55 | 0.08 | 0.00 | -0.09 | 11/14/2025 3:59:47 PM EST | |||
| 435.00 | 0.40 | 4.25 | 2.33 | % | 0.01 | 0 | 0 | 0.53 | 0.06 | 0.00 | -0.08 | 11/14/2025 3:59:47 PM EST | |||
| 440.00 | 0.03 | 4.10 | 2.07 | % | 0.00 | 0 | 0 | 0.49 | 0.05 | 0.00 | -0.06 | 11/14/2025 3:59:47 PM EST | |||
| 445.00 | 0.00 | 4.00 | 2.00 | % | 0.00 | 0 | 0 | 0.68 | 0.05 | 0.00 | -0.06 | 11/14/2025 3:59:47 PM EST | |||
| 450.00 | 0.01 | 3.90 | 1.96 | % | 0.00 | 0 | 0 | 0.49 | 0.03 | 0.00 | -0.04 | 11/14/2025 3:59:47 PM EST | |||
| 455.00 | % | 0.00 | 0 | 0 | 0.71 | 0.03 | 0.00 | -0.04 | 11/14/2025 3:59:47 PM EST | ||||||
| 460.00 | % | 0.00 | 0 | 0 | 0.72 | 0.03 | 0.00 | -0.04 | 11/14/2025 3:59:47 PM EST | ||||||
| 465.00 | % | 0.00 | 0 | 0 | 0.73 | 0.03 | 0.00 | -0.04 | 11/14/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 1.04 | -0.02 | 0.00 | -0.06 | 11/14/2025 3:59:47 PM EST | |||
| 195.00 | 0.00 | 3.80 | 1.90 | % | 0.01 | 0 | 0 | 1.01 | -0.03 | 0.00 | -0.07 | 11/14/2025 3:59:47 PM EST | |||
| 200.00 | % | 0.00 | 0 | 0 | 0.97 | -0.03 | 0.00 | -0.08 | 11/14/2025 3:59:47 PM EST | ||||||
| 205.00 | % | 0.00 | 0 | 0 | 0.94 | -0.04 | 0.00 | -0.09 | 11/14/2025 3:59:47 PM EST | ||||||
| 210.00 | % | 0.00 | 0 | 0 | 0.76 | -0.05 | 0.00 | -0.12 | 11/14/2025 3:59:47 PM EST | ||||||
| 215.00 | 1.00 | 4.50 | 2.75 | % | 0.01 | 0 | 0 | 0.76 | -0.05 | 0.00 | -0.13 | 11/14/2025 3:59:47 PM EST | |||
| 220.00 | 1.00 | 4.80 | 2.90 | % | 0.01 | 0 | 0 | 0.73 | -0.06 | 0.00 | -0.15 | 11/14/2025 3:59:47 PM EST | |||
| 225.00 | 1.50 | 5.30 | 3.40 | % | 0.02 | 0 | 0 | 0.74 | -0.07 | 0.00 | -0.16 | 11/14/2025 3:59:47 PM EST | |||
| 230.00 | 2.00 | 5.80 | 3.90 | % | 0.02 | 0 | 0 | 0.73 | -0.08 | 0.00 | -0.17 | 11/14/2025 3:59:47 PM EST | |||
| 235.00 | 2.51 | 6.35 | 4.43 | % | 0.02 | 0 | 0 | 0.72 | -0.10 | 0.00 | -0.19 | 11/14/2025 3:59:47 PM EST | |||
| 240.00 | 3.00 | 7.05 | 5.03 | % | 0.02 | 0 | 0 | 0.72 | -0.11 | 0.00 | -0.20 | 11/14/2025 3:59:47 PM EST | |||
| 245.00 | % | 0.00 | 0 | 0 | 0.71 | -0.12 | 0.00 | -0.21 | 11/14/2025 3:59:47 PM EST | ||||||
| 250.00 | % | 0.00 | 0 | 0 | 0.73 | -0.14 | 0.00 | -0.22 | 11/14/2025 3:59:47 PM EST | ||||||
| 255.00 | % | 0.00 | 0 | 0 | 0.71 | -0.15 | 0.00 | -0.23 | 11/14/2025 3:59:47 PM EST | ||||||
| 260.00 | 6.70 | 10.05 | 8.38 | 8.50 | % | 0.03 | 4 | 0 | 0.69 | -0.17 | 0.00 | -0.25 | 11/14/2025 | 11/14/2025 3:59:47 PM EST | |
| 265.00 | 7.65 | 11.65 | 9.65 | % | 0.04 | 0 | 0 | 0.69 | -0.19 | 0.00 | -0.26 | 11/14/2025 3:59:47 PM EST | |||
| 270.00 | 8.95 | 11.75 | 10.35 | 10.77 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.67 | -0.21 | 0.00 | -0.27 | 11/13/2025 | 11/14/2025 3:59:47 PM EST |
| 275.00 | 10.25 | 12.40 | 11.33 | % | 0.04 | 0 | 0 | 0.66 | -0.23 | 0.00 | -0.27 | 11/14/2025 3:59:47 PM EST | |||
| 280.00 | 11.40 | 14.80 | 13.10 | 16.72 | +3.51 | +26.58% | 0.05 | 20 | 20 | 0.67 | -0.25 | 0.00 | -0.28 | 11/14/2025 | 11/14/2025 3:59:47 PM EST |
| 285.00 | 12.85 | 16.30 | 14.58 | % | 0.05 | 0 | 0 | 0.66 | -0.27 | 0.00 | -0.29 | 11/14/2025 3:59:47 PM EST | |||
| 290.00 | 14.65 | 17.05 | 15.85 | 15.95 | 0.00 | 0.00% | 0.05 | 1 | 1 | 0.65 | -0.29 | 0.00 | -0.29 | 11/14/2025 | 11/14/2025 3:59:47 PM EST |
| 295.00 | 16.35 | 19.85 | 18.10 | 17.50 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.65 | -0.32 | 0.00 | -0.30 | 11/13/2025 | 11/14/2025 3:59:47 PM EST |
| 300.00 | 18.20 | 20.75 | 19.48 | % | 0.06 | 0 | 0 | 0.64 | -0.34 | 0.01 | -0.30 | 11/14/2025 3:59:47 PM EST | |||
| 305.00 | 20.20 | 22.80 | 21.50 | 20.90 | % | 0.07 | 2 | 0 | 0.63 | -0.37 | 0.01 | -0.31 | 11/14/2025 | 11/14/2025 3:59:47 PM EST | |
| 310.00 | 22.30 | 25.10 | 23.70 | % | 0.08 | 0 | 0 | 0.63 | -0.39 | 0.01 | -0.31 | 11/14/2025 3:59:47 PM EST | |||
| 315.00 | 24.65 | 27.15 | 25.90 | 26.60 | +0.70 | +2.71% | 0.08 | 21 | 21 | 0.62 | -0.42 | 0.01 | -0.31 | 11/14/2025 | 11/14/2025 3:59:47 PM EST |
| 320.00 | 26.50 | 30.25 | 28.38 | 28.50 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.62 | -0.45 | 0.01 | -0.31 | 11/13/2025 | 11/14/2025 3:59:47 PM EST |
| 325.00 | 29.70 | 32.70 | 31.20 | % | 0.10 | 0 | 0 | 0.62 | -0.48 | 0.01 | -0.31 | 11/14/2025 3:59:47 PM EST | |||
| 330.00 | 32.55 | 35.50 | 34.03 | % | 0.10 | 0 | 0 | 0.62 | -0.51 | 0.01 | -0.30 | 11/14/2025 3:59:47 PM EST | |||
| 335.00 | 35.45 | 38.30 | 36.88 | % | 0.11 | 0 | 0 | 0.61 | -0.54 | 0.01 | -0.30 | 11/14/2025 3:59:47 PM EST | |||
| 340.00 | 37.25 | 41.30 | 39.28 | % | 0.12 | 0 | 0 | 0.60 | -0.56 | 0.01 | -0.29 | 11/14/2025 3:59:47 PM EST | |||
| 345.00 | 40.55 | 44.40 | 42.48 | % | 0.12 | 0 | 0 | 0.60 | -0.59 | 0.01 | -0.29 | 11/14/2025 3:59:47 PM EST | |||
| 350.00 | 43.70 | 47.65 | 45.68 | % | 0.13 | 0 | 0 | 0.59 | -0.62 | 0.01 | -0.28 | 11/14/2025 3:59:47 PM EST | |||
| 355.00 | 47.15 | 51.05 | 49.10 | % | 0.14 | 0 | 0 | 0.59 | -0.64 | 0.01 | -0.27 | 11/14/2025 3:59:47 PM EST | |||
| 360.00 | 50.50 | 54.60 | 52.55 | % | 0.15 | 0 | 0 | 0.58 | -0.67 | 0.01 | -0.26 | 11/14/2025 3:59:47 PM EST | |||
| 365.00 | 54.15 | 58.25 | 56.20 | % | 0.15 | 0 | 0 | 0.58 | -0.69 | 0.01 | -0.26 | 11/14/2025 3:59:47 PM EST | |||
| 370.00 | 57.95 | 62.00 | 59.98 | % | 0.16 | 0 | 0 | 0.57 | -0.71 | 0.01 | -0.25 | 11/14/2025 3:59:47 PM EST | |||
| 375.00 | 61.75 | 65.90 | 63.83 | % | 0.17 | 0 | 0 | 0.56 | -0.74 | 0.00 | -0.23 | 11/14/2025 3:59:47 PM EST | |||
| 380.00 | 65.80 | 70.05 | 67.93 | % | 0.18 | 0 | 0 | 0.56 | -0.76 | 0.00 | -0.22 | 11/14/2025 3:59:47 PM EST | |||
| 385.00 | 69.65 | 74.15 | 71.90 | % | 0.19 | 0 | 0 | 0.56 | -0.78 | 0.00 | -0.21 | 11/14/2025 3:59:47 PM EST | |||
| 390.00 | 74.00 | 78.30 | 76.15 | % | 0.20 | 0 | 0 | 0.55 | -0.80 | 0.00 | -0.20 | 11/14/2025 3:59:47 PM EST | |||
| 395.00 | 78.15 | 82.60 | 80.38 | % | 0.20 | 0 | 0 | 0.55 | -0.82 | 0.00 | -0.19 | 11/14/2025 3:59:47 PM EST | |||
| 400.00 | 82.60 | 86.95 | 84.78 | % | 0.21 | 0 | 0 | 0.54 | -0.83 | 0.00 | -0.17 | 11/14/2025 3:59:47 PM EST | |||
| 405.00 | % | 0.00 | 0 | 0 | 0.55 | -0.85 | 0.00 | -0.16 | 11/14/2025 3:59:47 PM EST | ||||||
| 410.00 | % | 0.00 | 0 | 0 | 0.62 | -0.87 | 0.00 | -0.15 | 11/14/2025 3:59:47 PM EST | ||||||
| 415.00 | % | 0.00 | 0 | 0 | 0.62 | -0.88 | 0.00 | -0.13 | 11/14/2025 3:59:47 PM EST | ||||||
| 420.00 | % | 0.00 | 0 | 0 | 0.62 | -0.90 | 0.00 | -0.12 | 11/14/2025 3:59:47 PM EST | ||||||
| 425.00 | 106.10 | 109.40 | 107.75 | % | 0.25 | 0 | 0 | 0.63 | -0.91 | 0.00 | -0.11 | 11/14/2025 3:59:47 PM EST | |||
| 430.00 | 110.85 | 114.15 | 112.50 | % | 0.26 | 0 | 0 | 0.63 | -0.92 | 0.00 | -0.09 | 11/14/2025 3:59:47 PM EST | |||
| 435.00 | 115.65 | 118.90 | 117.28 | % | 0.27 | 0 | 0 | 0.64 | -0.94 | 0.00 | -0.08 | 11/14/2025 3:59:47 PM EST | |||
| 440.00 | 120.55 | 123.70 | 122.13 | % | 0.28 | 0 | 0 | 0.65 | -0.95 | 0.00 | -0.06 | 11/14/2025 3:59:47 PM EST | |||
| 445.00 | 124.90 | 128.55 | 126.73 | % | 0.28 | 0 | 0 | 0.64 | -0.95 | 0.00 | -0.06 | 11/14/2025 3:59:47 PM EST | |||
| 450.00 | % | 0.00 | 0 | 0 | 0.66 | -0.97 | 0.00 | -0.04 | 11/14/2025 3:59:47 PM EST | ||||||
| 455.00 | % | 0.00 | 0 | 0 | 0.66 | -0.97 | 0.00 | -0.04 | 11/14/2025 3:59:47 PM EST | ||||||
| 460.00 | % | 0.00 | 0 | 0 | 0.68 | -0.97 | 0.00 | -0.04 | 11/14/2025 3:59:47 PM EST | ||||||
| 465.00 | % | 0.00 | 0 | 0 | 0.69 | -0.97 | 0.00 | -0.04 | 11/14/2025 3:59:47 PM EST |