Options Chain for CARVANA CO CL A (CVNA) - $249.43 as of 11/20/2024 3:56:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 123.25 | 127.00 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 125.00 | 118.75 | 122.10 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 130.00 | 113.40 | 117.10 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 135.00 | 108.35 | 112.20 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:55 PM EST | |||
| 140.00 | 103.75 | 107.20 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:55 PM EST | |||
| 145.00 | 98.80 | 102.30 | 100.70 | 0.00 | 0.00% | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.02 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 150.00 | 93.80 | 97.15 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.02 | 11/20/2024 3:59:55 PM EST | |||
| 155.00 | 88.90 | 92.40 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.03 | 11/20/2024 3:59:55 PM EST | |||
| 160.00 | 84.00 | 87.35 | % | 0 | 0 | 0.88 | 0.99 | 0.00 | -0.03 | 11/20/2024 3:59:55 PM EST | |||
| 165.00 | 78.80 | 82.60 | % | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.04 | 11/20/2024 3:59:55 PM EST | |||
| 170.00 | 73.90 | 77.75 | % | 0 | 0 | 0.81 | 0.98 | 0.00 | -0.06 | 11/20/2024 3:59:55 PM EST | |||
| 175.00 | 69.35 | 72.80 | 71.30 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.96 | 0.00 | -0.07 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 180.00 | 64.25 | 67.85 | % | 0 | 0 | 0.72 | 0.96 | 0.00 | -0.08 | 11/20/2024 3:59:55 PM EST | |||
| 185.00 | 60.00 | 62.65 | % | 0 | 0 | 0.67 | 0.95 | 0.00 | -0.09 | 11/20/2024 3:59:55 PM EST | |||
| 190.00 | 55.40 | 57.75 | 52.98 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.93 | 0.00 | -0.10 | 11/15/2024 | 11/20/2024 3:59:55 PM EST |
| 195.00 | 50.85 | 53.20 | 52.35 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.92 | 0.00 | -0.11 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 200.00 | 46.35 | 48.65 | % | 0 | 0 | 0.52 | 0.90 | 0.00 | -0.12 | 11/20/2024 3:59:55 PM EST | |||
| 205.00 | 41.75 | 44.10 | % | 0 | 0 | 0.52 | 0.87 | 0.00 | -0.14 | 11/20/2024 3:59:55 PM EST | |||
| 210.00 | 37.20 | 39.95 | % | 0 | 0 | 0.51 | 0.85 | 0.01 | -0.15 | 11/20/2024 3:59:55 PM EST | |||
| 215.00 | 33.15 | 35.70 | % | 0 | 0 | 0.50 | 0.82 | 0.01 | -0.16 | 11/20/2024 3:59:55 PM EST | |||
| 220.00 | 29.20 | 31.40 | % | 0 | 0 | 0.48 | 0.78 | 0.01 | -0.17 | 11/20/2024 3:59:55 PM EST | |||
| 225.00 | 25.85 | 27.30 | 29.90 | 0.00 | 0.00% | 0 | 10 | 0.48 | 0.74 | 0.01 | -0.18 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 230.00 | 22.60 | 24.00 | 25.03 | 0.00 | 0.00% | 0 | 2 | 0.48 | 0.70 | 0.01 | -0.19 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 235.00 | 19.25 | 20.75 | 20.75 | 0.00 | 0.00% | 0 | 5 | 0.47 | 0.65 | 0.01 | -0.20 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 240.00 | 16.30 | 17.50 | 20.20 | 0.00 | 0.00% | 0 | 8 | 0.46 | 0.59 | 0.01 | -0.20 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 245.00 | 13.75 | 14.70 | 14.85 | +0.85 | +6.08% | 3 | 5 | 0.45 | 0.53 | 0.01 | -0.20 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 250.00 | 11.45 | 13.40 | 12.50 | +0.57 | +4.78% | 1 | 13 | 0.45 | 0.48 | 0.01 | -0.20 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 255.00 | 9.50 | 10.40 | 12.35 | 0.00 | 0.00% | 0 | 51 | 0.45 | 0.42 | 0.01 | -0.19 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 260.00 | 7.65 | 8.50 | 9.50 | +1.03 | +12.17% | 7 | 12 | 0.44 | 0.37 | 0.01 | -0.19 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 265.00 | 6.20 | 7.20 | % | 0 | 0 | 0.45 | 0.31 | 0.01 | -0.17 | 11/20/2024 3:59:55 PM EST | |||
| 270.00 | 5.00 | 5.90 | 5.40 | -1.80 | -25.00% | 1 | 44 | 0.44 | 0.27 | 0.01 | -0.16 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 275.00 | 4.00 | 4.80 | 8.30 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.23 | 0.01 | -0.15 | 11/11/2024 | 11/20/2024 3:59:55 PM EST |
| 280.00 | 3.15 | 3.95 | 3.85 | +0.45 | +13.24% | 11 | 37 | 0.44 | 0.19 | 0.01 | -0.13 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 285.00 | 2.48 | 3.10 | 3.42 | -0.33 | -8.80% | 1 | 21 | 0.44 | 0.16 | 0.01 | -0.12 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 290.00 | 1.95 | 2.46 | 2.20 | -0.63 | -22.27% | 1 | 32 | 0.45 | 0.13 | 0.01 | -0.10 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 295.00 | 1.50 | 2.05 | 2.67 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.11 | 0.01 | -0.09 | 11/12/2024 | 11/20/2024 3:59:55 PM EST |
| 300.00 | 1.24 | 1.53 | 1.42 | -0.69 | -32.71% | 51 | 137 | 0.45 | 0.09 | 0.00 | -0.08 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 305.00 | 0.86 | 1.33 | 1.60 | 0.00 | 0.00% | 0 | 13 | 0.45 | 0.07 | 0.00 | -0.07 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 310.00 | 0.53 | 1.38 | 2.50 | 0.00 | 0.00% | 0 | 2 | 0.45 | 0.06 | 0.00 | -0.06 | 11/11/2024 | 11/20/2024 3:59:55 PM EST |
| 315.00 | 0.10 | 1.38 | % | 0 | 0 | 0.43 | 0.04 | 0.00 | -0.05 | 11/20/2024 3:59:55 PM EST | |||
| 320.00 | 0.01 | 1.54 | % | 0 | 0 | 0.56 | 0.03 | 0.00 | -0.04 | 11/20/2024 3:59:55 PM EST | |||
| 330.00 | 0.00 | 1.65 | % | 0 | 0 | 0.62 | 0.02 | 0.00 | -0.02 | 11/20/2024 3:59:55 PM EST | |||
| 340.00 | 0.00 | 0.80 | 0.25 | 0.00 | 0.00% | 0 | 202 | 0.57 | 0.01 | 0.00 | -0.02 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 350.00 | 0.00 | 1.46 | 0.20 | 0.00 | 0.00% | 0 | 50 | 0.70 | 0.01 | 0.00 | -0.01 | 11/15/2024 | 11/20/2024 3:59:55 PM EST |
| 360.00 | 0.04 | 0.60 | 0.60 | +0.09 | +17.65% | 10 | 1 | 0.53 | 0.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 1.41 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 125.00 | 0.00 | 1.43 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 130.00 | 0.00 | 1.43 | 0.55 | 0.00 | 0.00% | 0 | 1 | 1.27 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:55 PM EST |
| 135.00 | 0.00 | 1.45 | 0.20 | 0.00 | 0.00% | 0 | 2 | 1.17 | 0.00 | 0.00 | -0.01 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 140.00 | 0.00 | 1.47 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | -0.01 | 11/20/2024 3:59:55 PM EST | |||
| 145.00 | 0.00 | 1.50 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | -0.02 | 11/20/2024 3:59:55 PM EST | |||
| 150.00 | 0.00 | 1.54 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | -0.02 | 11/20/2024 3:59:55 PM EST | |||
| 155.00 | 0.00 | 1.58 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | -0.03 | 11/20/2024 3:59:55 PM EST | |||
| 160.00 | 0.00 | 1.41 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.87 | -0.01 | 0.00 | -0.03 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 165.00 | 0.00 | 1.72 | % | 0 | 0 | 0.88 | -0.01 | 0.00 | -0.04 | 11/20/2024 3:59:55 PM EST | |||
| 170.00 | 0.17 | 1.81 | 0.75 | 0.00 | 0.00% | 0 | 1 | 0.60 | -0.02 | 0.00 | -0.06 | 11/11/2024 | 11/20/2024 3:59:55 PM EST |
| 175.00 | 0.22 | 1.20 | 1.02 | 0.00 | 0.00% | 0 | 3 | 0.55 | -0.04 | 0.00 | -0.07 | 11/15/2024 | 11/20/2024 3:59:55 PM EST |
| 180.00 | 0.30 | 2.08 | 0.95 | 0.00 | 0.00% | 0 | 2 | 0.59 | -0.04 | 0.00 | -0.08 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 185.00 | 0.90 | 1.36 | 0.88 | 0.00 | 0.00% | 0 | 19 | 0.59 | -0.05 | 0.00 | -0.09 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 190.00 | 0.95 | 1.56 | 1.30 | 0.00 | 0.00% | 0 | 4 | 0.55 | -0.07 | 0.00 | -0.10 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 195.00 | 1.32 | 1.74 | 1.79 | 0.00 | 0.00% | 0 | 46 | 0.54 | -0.08 | 0.00 | -0.11 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 200.00 | 1.74 | 2.17 | 2.00 | -0.16 | -7.41% | 160 | 16 | 0.52 | -0.10 | 0.00 | -0.12 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 205.00 | 2.15 | 2.69 | 2.02 | 0.00 | 0.00% | 10 | 42 | 0.51 | -0.13 | 0.00 | -0.14 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 210.00 | 2.74 | 3.20 | 2.20 | -0.30 | -12.00% | 2 | 42 | 0.49 | -0.15 | 0.01 | -0.15 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 215.00 | 3.55 | 4.35 | 3.21 | 0.00 | 0.00% | 0 | 49 | 0.49 | -0.18 | 0.01 | -0.16 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 220.00 | 4.60 | 5.45 | 4.10 | 0.00 | 0.00% | 0 | 4 | 0.49 | -0.22 | 0.01 | -0.17 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 225.00 | 5.75 | 6.60 | 5.20 | 0.00 | 0.00% | 0 | 22 | 0.47 | -0.26 | 0.01 | -0.18 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 230.00 | 7.15 | 8.00 | 6.30 | 0.00 | 0.00% | 0 | 17 | 0.46 | -0.30 | 0.01 | -0.19 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 235.00 | 8.90 | 9.75 | 9.50 | +1.55 | +19.50% | 11 | 51 | 0.46 | -0.35 | 0.01 | -0.20 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 240.00 | 10.80 | 12.20 | 10.77 | +1.12 | +11.61% | 7 | 17 | 0.46 | -0.41 | 0.01 | -0.20 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 245.00 | 13.20 | 14.05 | 13.50 | +1.67 | +14.12% | 6 | 10 | 0.44 | -0.47 | 0.01 | -0.20 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 250.00 | 14.75 | 17.20 | 13.70 | 0.00 | 0.00% | 0 | 2 | 0.45 | -0.52 | 0.01 | -0.20 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 255.00 | 18.70 | 20.10 | 20.91 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.58 | 0.01 | -0.19 | 11/15/2024 | 11/20/2024 3:59:55 PM EST |
| 260.00 | 21.90 | 23.50 | 18.90 | 0.00 | 0.00% | 0 | 11 | 0.44 | -0.63 | 0.01 | -0.19 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 265.00 | 25.05 | 27.05 | 30.29 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.69 | 0.01 | -0.17 | 11/15/2024 | 11/20/2024 3:59:55 PM EST |
| 270.00 | 29.05 | 30.50 | % | 0 | 0 | 0.43 | -0.73 | 0.01 | -0.16 | 11/20/2024 3:59:55 PM EST | |||
| 275.00 | 33.00 | 35.00 | 31.00 | % | 8 | 0 | 0.44 | -0.77 | 0.01 | -0.15 | 11/20/2024 | 11/20/2024 3:59:55 PM EST | |
| 280.00 | 37.10 | 39.35 | % | 0 | 0 | 0.44 | -0.81 | 0.01 | -0.13 | 11/20/2024 3:59:55 PM EST | |||
| 285.00 | 41.30 | 43.65 | % | 0 | 0 | 0.43 | -0.84 | 0.01 | -0.12 | 11/20/2024 3:59:55 PM EST | |||
| 290.00 | 45.95 | 48.15 | % | 0 | 0 | 0.44 | -0.87 | 0.01 | -0.10 | 11/20/2024 3:59:55 PM EST | |||
| 295.00 | 50.20 | 52.80 | % | 0 | 0 | 0.41 | -0.89 | 0.01 | -0.09 | 11/20/2024 3:59:55 PM EST | |||
| 300.00 | 55.20 | 57.35 | 50.90 | 0.00 | 0.00% | 0 | 9 | 0.55 | -0.91 | 0.00 | -0.08 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 305.00 | 59.55 | 62.20 | % | 0 | 0 | 0.56 | -0.93 | 0.00 | -0.07 | 11/20/2024 3:59:55 PM EST | |||
| 310.00 | 64.00 | 67.55 | % | 0 | 0 | 0.60 | -0.94 | 0.00 | -0.06 | 11/20/2024 3:59:55 PM EST | |||
| 315.00 | 69.00 | 72.55 | % | 0 | 0 | 0.63 | -0.96 | 0.00 | -0.05 | 11/20/2024 3:59:55 PM EST | |||
| 320.00 | 73.95 | 77.00 | % | 0 | 0 | 0.65 | -0.97 | 0.00 | -0.04 | 11/20/2024 3:59:55 PM EST | |||
| 330.00 | 83.60 | 87.35 | % | 0 | 0 | 0.71 | -0.98 | 0.00 | -0.02 | 11/20/2024 3:59:55 PM EST | |||
| 340.00 | 93.55 | 97.35 | % | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.02 | 11/20/2024 3:59:55 PM EST | |||
| 350.00 | 103.60 | 107.35 | % | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.01 | 11/20/2024 3:59:55 PM EST | |||
| 360.00 | 113.65 | 117.35 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | -0.01 | 11/20/2024 3:59:55 PM EST |