Options Chain for CARVANA CO CL A (CVNA) - $191.49 as of 10/22/2024 2:07:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 101.05 | 103.15 | 96.20 | 0.00 | 0.00% | 0 | 7 | 1.56 | 0.99 | 0.00 | -0.03 | 10/17/2024 | 10/22/2024 12:59:04 PM EST |
| 100.00 | 96.25 | 98.70 | % | 0 | 0 | 1.41 | 0.98 | 0.00 | -0.05 | 10/22/2024 12:59:04 PM EST | |||
| 105.00 | 91.20 | 94.10 | % | 0 | 0 | 1.37 | 0.98 | 0.00 | -0.06 | 10/22/2024 12:59:04 PM EST | |||
| 110.00 | 86.50 | 88.95 | 83.00 | 0.00 | 0.00% | 0 | 1 | 1.33 | 0.97 | 0.00 | -0.07 | 10/15/2024 | 10/22/2024 12:59:04 PM EST |
| 115.00 | 81.75 | 84.35 | % | 0 | 0 | 1.21 | 0.97 | 0.00 | -0.08 | 10/22/2024 12:59:04 PM EST | |||
| 120.00 | 76.50 | 78.80 | % | 0 | 0 | 1.13 | 0.96 | 0.00 | -0.08 | 10/22/2024 12:59:04 PM EST | |||
| 125.00 | 72.35 | 74.20 | % | 0 | 0 | 1.10 | 0.95 | 0.00 | -0.10 | 10/22/2024 12:59:04 PM EST | |||
| 130.00 | 67.65 | 69.10 | % | 0 | 0 | 0.87 | 0.94 | 0.00 | -0.11 | 10/22/2024 12:59:04 PM EST | |||
| 135.00 | 63.00 | 64.55 | 58.82 | 0.00 | 0.00% | 0 | 1 | 0.95 | 0.93 | 0.00 | -0.12 | 10/14/2024 | 10/22/2024 12:59:04 PM EST |
| 140.00 | 58.30 | 60.15 | % | 0 | 0 | 0.86 | 0.91 | 0.00 | -0.13 | 10/22/2024 12:59:04 PM EST | |||
| 145.00 | 54.00 | 55.15 | % | 0 | 0 | 0.83 | 0.90 | 0.00 | -0.14 | 10/22/2024 12:59:04 PM EST | |||
| 150.00 | 49.75 | 50.85 | % | 0 | 0 | 0.82 | 0.88 | 0.00 | -0.16 | 10/22/2024 12:59:04 PM EST | |||
| 155.00 | 45.50 | 46.50 | % | 0 | 0 | 0.79 | 0.86 | 0.00 | -0.17 | 10/22/2024 12:59:04 PM EST | |||
| 160.00 | 41.60 | 42.65 | % | 0 | 0 | 0.80 | 0.83 | 0.01 | -0.18 | 10/22/2024 12:59:04 PM EST | |||
| 165.00 | 37.80 | 38.65 | % | 0 | 0 | 0.78 | 0.81 | 0.01 | -0.19 | 10/22/2024 12:59:04 PM EST | |||
| 170.00 | 34.25 | 35.25 | % | 0 | 0 | 0.78 | 0.77 | 0.01 | -0.20 | 10/22/2024 12:59:04 PM EST | |||
| 175.00 | 30.85 | 31.65 | % | 0 | 0 | 0.76 | 0.74 | 0.01 | -0.22 | 10/22/2024 12:59:04 PM EST | |||
| 180.00 | 27.50 | 28.25 | 28.60 | +5.00 | +21.19% | 4 | 2 | 0.75 | 0.70 | 0.01 | -0.23 | 10/22/2024 | 10/22/2024 12:59:04 PM EST |
| 185.00 | 24.55 | 25.20 | 20.25 | 0.00 | 0.00% | 0 | 2 | 0.74 | 0.65 | 0.01 | -0.24 | 10/21/2024 | 10/22/2024 12:59:04 PM EST |
| 190.00 | 21.80 | 22.35 | 22.15 | +3.25 | +17.20% | 4 | 15 | 0.73 | 0.61 | 0.01 | -0.25 | 10/22/2024 | 10/22/2024 12:59:04 PM EST |
| 195.00 | 18.80 | 19.80 | 17.69 | 0.00 | 0.00% | 0 | 6 | 0.74 | 0.57 | 0.01 | -0.25 | 10/18/2024 | 10/22/2024 12:59:04 PM EST |
| 200.00 | 16.70 | 17.45 | 17.50 | +3.50 | +25.00% | 14 | 6 | 0.73 | 0.53 | 0.01 | -0.25 | 10/22/2024 | 10/22/2024 12:59:04 PM EST |
| 205.00 | 14.60 | 15.25 | 15.70 | +0.28 | +1.82% | 2 | 6 | 0.73 | 0.48 | 0.01 | -0.25 | 10/22/2024 | 10/22/2024 12:59:04 PM EST |
| 210.00 | 12.70 | 13.30 | 11.40 | 0.00 | 0.00% | 0 | 2 | 0.73 | 0.44 | 0.01 | -0.25 | 10/18/2024 | 10/22/2024 12:59:04 PM EST |
| 215.00 | 10.95 | 11.50 | 9.95 | 0.00 | 0.00% | 0 | 28 | 0.72 | 0.40 | 0.01 | -0.24 | 10/15/2024 | 10/22/2024 12:59:04 PM EST |
| 220.00 | 9.40 | 9.95 | 8.80 | 0.00 | 0.00% | 0 | 39 | 0.71 | 0.36 | 0.01 | -0.23 | 10/15/2024 | 10/22/2024 12:59:04 PM EST |
| 225.00 | 8.05 | 8.60 | 8.00 | 0.00 | 0.00% | 0 | 9 | 0.71 | 0.33 | 0.01 | -0.22 | 10/16/2024 | 10/22/2024 12:59:04 PM EST |
| 230.00 | 6.90 | 7.40 | 5.90 | -0.64 | -9.79% | 18 | 7 | 0.71 | 0.29 | 0.01 | -0.21 | 10/22/2024 | 10/22/2024 12:59:04 PM EST |
| 235.00 | 5.80 | 6.40 | 5.75 | 0.00 | 0.00% | 0 | 31 | 0.71 | 0.26 | 0.01 | -0.20 | 10/17/2024 | 10/22/2024 12:59:04 PM EST |
| 240.00 | 5.05 | 5.40 | 4.28 | 0.00 | 0.00% | 0 | 22 | 0.71 | 0.23 | 0.01 | -0.19 | 10/21/2024 | 10/22/2024 12:59:04 PM EST |
| 245.00 | 4.25 | 4.65 | 4.92 | +1.24 | +33.70% | 1 | 21 | 0.70 | 0.20 | 0.01 | -0.17 | 10/22/2024 | 10/22/2024 12:59:04 PM EST |
| 250.00 | 3.60 | 4.00 | 3.36 | 0.00 | 0.00% | 0 | 7 | 0.71 | 0.18 | 0.01 | -0.16 | 10/18/2024 | 10/22/2024 12:59:04 PM EST |
| 255.00 | 2.79 | 3.65 | 3.00 | 0.00 | 0.00% | 0 | 5 | 0.72 | 0.16 | 0.01 | -0.15 | 10/14/2024 | 10/22/2024 12:59:04 PM EST |
| 260.00 | 2.41 | 3.15 | % | 0 | 0 | 0.71 | 0.14 | 0.00 | -0.14 | 10/22/2024 12:59:04 PM EST | |||
| 265.00 | 1.91 | 2.72 | % | 0 | 0 | 0.70 | 0.13 | 0.00 | -0.13 | 10/22/2024 12:59:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 1.01 | % | 0 | 0 | 1.33 | -0.01 | 0.00 | -0.03 | 10/22/2024 12:59:04 PM EST | |||
| 100.00 | 0.03 | 1.08 | % | 0 | 0 | 1.01 | -0.02 | 0.00 | -0.05 | 10/22/2024 12:59:04 PM EST | |||
| 105.00 | 0.12 | 1.23 | % | 0 | 0 | 1.02 | -0.02 | 0.00 | -0.06 | 10/22/2024 12:59:04 PM EST | |||
| 110.00 | 0.20 | 1.43 | 0.79 | 0.00 | 0.00% | 0 | 2 | 1.00 | -0.03 | 0.00 | -0.07 | 10/14/2024 | 10/22/2024 12:59:04 PM EST |
| 115.00 | 0.28 | 1.68 | % | 0 | 0 | 0.97 | -0.03 | 0.00 | -0.08 | 10/22/2024 12:59:04 PM EST | |||
| 120.00 | 0.81 | 1.99 | 1.06 | -0.04 | -3.64% | 1 | 1 | 1.01 | -0.04 | 0.00 | -0.08 | 10/22/2024 | 10/22/2024 12:59:04 PM EST |
| 125.00 | 0.98 | 1.58 | % | 0 | 0 | 0.93 | -0.05 | 0.00 | -0.10 | 10/22/2024 12:59:04 PM EST | |||
| 130.00 | 1.34 | 1.50 | 1.35 | -0.27 | -16.67% | 1 | 4 | 0.86 | -0.06 | 0.00 | -0.11 | 10/22/2024 | 10/22/2024 12:59:04 PM EST |
| 135.00 | 1.61 | 1.90 | 2.37 | 0.00 | 0.00% | 0 | 6 | 0.82 | -0.07 | 0.00 | -0.12 | 10/11/2024 | 10/22/2024 12:59:04 PM EST |
| 140.00 | 2.09 | 2.33 | 2.48 | 0.00 | 0.00% | 0 | 12 | 0.81 | -0.09 | 0.00 | -0.13 | 10/21/2024 | 10/22/2024 12:59:04 PM EST |
| 145.00 | 2.60 | 2.91 | 2.88 | 0.00 | 0.00% | 0 | 21 | 0.80 | -0.10 | 0.00 | -0.14 | 10/21/2024 | 10/22/2024 12:59:04 PM EST |
| 150.00 | 3.00 | 3.50 | 3.60 | -0.12 | -3.23% | 1 | 46 | 0.77 | -0.12 | 0.00 | -0.16 | 10/22/2024 | 10/22/2024 12:59:04 PM EST |
| 155.00 | 3.55 | 4.30 | 4.40 | -0.42 | -8.72% | 1 | 3 | 0.77 | -0.14 | 0.00 | -0.17 | 10/22/2024 | 10/22/2024 12:59:04 PM EST |
| 160.00 | 4.95 | 5.30 | 6.00 | 0.00 | 0.00% | 0 | 30 | 0.78 | -0.17 | 0.01 | -0.18 | 10/21/2024 | 10/22/2024 12:59:04 PM EST |
| 165.00 | 5.40 | 6.40 | 6.95 | -0.85 | -10.90% | 1 | 8 | 0.77 | -0.19 | 0.01 | -0.19 | 10/22/2024 | 10/22/2024 12:59:04 PM EST |
| 170.00 | 7.40 | 7.70 | 8.85 | 0.00 | 0.00% | 0 | 5 | 0.77 | -0.23 | 0.01 | -0.20 | 10/18/2024 | 10/22/2024 12:59:04 PM EST |
| 175.00 | 8.90 | 9.25 | 9.00 | -1.35 | -13.05% | 4 | 7 | 0.76 | -0.26 | 0.01 | -0.22 | 10/22/2024 | 10/22/2024 12:59:04 PM EST |
| 180.00 | 10.65 | 11.05 | 12.23 | -0.67 | -5.20% | 1 | 7 | 0.75 | -0.30 | 0.01 | -0.23 | 10/22/2024 | 10/22/2024 12:59:04 PM EST |
| 185.00 | 12.55 | 13.05 | 13.69 | % | 1 | 0 | 0.74 | -0.35 | 0.01 | -0.24 | 10/22/2024 | 10/22/2024 12:59:04 PM EST | |
| 190.00 | 14.65 | 15.25 | 15.05 | -2.15 | -12.50% | 1 | 17 | 0.74 | -0.39 | 0.01 | -0.25 | 10/22/2024 | 10/22/2024 12:59:04 PM EST |
| 195.00 | 17.05 | 17.75 | 18.38 | -0.96 | -4.97% | 1 | 29 | 0.73 | -0.43 | 0.01 | -0.25 | 10/22/2024 | 10/22/2024 12:59:04 PM EST |
| 200.00 | 19.65 | 20.40 | % | 0 | 0 | 0.74 | -0.47 | 0.01 | -0.25 | 10/22/2024 12:59:04 PM EST | |||
| 205.00 | 22.60 | 23.15 | % | 0 | 0 | 0.73 | -0.52 | 0.01 | -0.25 | 10/22/2024 12:59:04 PM EST | |||
| 210.00 | 25.60 | 26.20 | 29.00 | 0.00 | 0.00% | 0 | 10 | 0.72 | -0.56 | 0.01 | -0.25 | 10/21/2024 | 10/22/2024 12:59:04 PM EST |
| 215.00 | 28.95 | 30.35 | % | 0 | 0 | 0.73 | -0.60 | 0.01 | -0.24 | 10/22/2024 12:59:04 PM EST | |||
| 220.00 | 32.40 | 33.00 | 31.30 | -4.15 | -11.71% | 1 | 1 | 0.71 | -0.64 | 0.01 | -0.23 | 10/22/2024 | 10/22/2024 12:59:04 PM EST |
| 225.00 | 35.40 | 36.75 | % | 0 | 0 | 0.69 | -0.67 | 0.01 | -0.22 | 10/22/2024 12:59:04 PM EST | |||
| 230.00 | 39.45 | 40.55 | % | 0 | 0 | 0.70 | -0.71 | 0.01 | -0.21 | 10/22/2024 12:59:04 PM EST | |||
| 235.00 | 43.25 | 44.60 | % | 0 | 0 | 0.70 | -0.74 | 0.01 | -0.20 | 10/22/2024 12:59:04 PM EST | |||
| 240.00 | 47.40 | 48.75 | % | 0 | 0 | 0.71 | -0.77 | 0.01 | -0.19 | 10/22/2024 12:59:04 PM EST | |||
| 245.00 | 51.40 | 53.15 | % | 0 | 0 | 0.71 | -0.80 | 0.01 | -0.17 | 10/22/2024 12:59:04 PM EST | |||
| 250.00 | 55.75 | 57.40 | % | 0 | 0 | 0.69 | -0.82 | 0.01 | -0.16 | 10/22/2024 12:59:04 PM EST | |||
| 255.00 | 59.90 | 62.35 | % | 0 | 0 | 0.68 | -0.84 | 0.01 | -0.15 | 10/22/2024 12:59:04 PM EST | |||
| 260.00 | 64.45 | 66.50 | % | 0 | 0 | 0.70 | -0.86 | 0.00 | -0.14 | 10/22/2024 12:59:04 PM EST | |||
| 265.00 | 69.10 | 71.05 | % | 0 | 0 | 0.69 | -0.87 | 0.00 | -0.13 | 10/22/2024 12:59:04 PM EST |