Options Chain for CARVANA CO CL A (CVNA) - $232.45 as of 1/22/2025 8:38:38 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 111.50 | 115.35 | % | 0 | 0 | 1.46 | 0.98 | 0.00 | -0.07 | 1/21/2025 3:59:55 PM EST | |||
| 125.00 | 106.55 | 110.55 | % | 0 | 0 | 1.39 | 0.97 | 0.00 | -0.08 | 1/21/2025 3:59:55 PM EST | |||
| 130.00 | 102.00 | 105.70 | % | 0 | 0 | 1.34 | 0.97 | 0.00 | -0.10 | 1/21/2025 3:59:55 PM EST | |||
| 135.00 | 97.00 | 100.80 | % | 0 | 0 | 1.30 | 0.96 | 0.00 | -0.11 | 1/21/2025 3:59:55 PM EST | |||
| 140.00 | 92.15 | 96.10 | 57.75 | 0.00 | 0.00% | 0 | 1 | 1.25 | 0.95 | 0.00 | -0.12 | 1/10/2025 | 1/21/2025 3:59:55 PM EST |
| 145.00 | 87.85 | 91.20 | % | 0 | 0 | 0.94 | 0.94 | 0.00 | -0.14 | 1/21/2025 3:59:55 PM EST | |||
| 150.00 | 83.30 | 86.00 | % | 0 | 0 | 0.92 | 0.94 | 0.00 | -0.14 | 1/21/2025 3:59:55 PM EST | |||
| 155.00 | 78.75 | 82.25 | 47.65 | 0.00 | 0.00% | 0 | 1 | 0.92 | 0.92 | 0.00 | -0.16 | 1/14/2025 | 1/21/2025 3:59:55 PM EST |
| 160.00 | 74.15 | 76.90 | 54.62 | 0.00 | 0.00% | 0 | 1 | 0.90 | 0.91 | 0.00 | -0.18 | 1/15/2025 | 1/21/2025 3:59:55 PM EST |
| 165.00 | 69.65 | 72.25 | % | 0 | 0 | 0.88 | 0.90 | 0.00 | -0.18 | 1/21/2025 3:59:55 PM EST | |||
| 170.00 | 65.30 | 68.50 | % | 0 | 0 | 0.86 | 0.89 | 0.00 | -0.20 | 1/21/2025 3:59:55 PM EST | |||
| 175.00 | 60.95 | 64.35 | 55.14 | 0.00 | 0.00% | 0 | 0 | 0.87 | 0.87 | 0.00 | -0.21 | 1/16/2025 | 1/21/2025 3:59:55 PM EST |
| 180.00 | 57.10 | 59.75 | 30.20 | 0.00 | 0.00% | 0 | 15 | 0.87 | 0.85 | 0.00 | -0.22 | 1/14/2025 | 1/21/2025 3:59:55 PM EST |
| 185.00 | 53.15 | 55.15 | 49.35 | 0.00 | 0.00% | 0 | 1 | 0.84 | 0.83 | 0.00 | -0.24 | 1/16/2025 | 1/21/2025 3:59:55 PM EST |
| 190.00 | 49.40 | 51.50 | 50.00 | 0.00 | 0.00% | 0 | 57 | 0.84 | 0.81 | 0.00 | -0.25 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 195.00 | 45.40 | 48.30 | 22.00 | 0.00 | 0.00% | 0 | 71 | 0.82 | 0.79 | 0.00 | -0.26 | 1/14/2025 | 1/21/2025 3:59:55 PM EST |
| 200.00 | 42.05 | 44.70 | 48.72 | 0.00 | 0.00% | 0 | 40 | 0.81 | 0.76 | 0.01 | -0.27 | 1/16/2025 | 1/21/2025 3:59:55 PM EST |
| 205.00 | 38.80 | 41.10 | 34.60 | 0.00 | 0.00% | 0 | 69 | 0.83 | 0.73 | 0.01 | -0.28 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 210.00 | 35.45 | 37.70 | 35.16 | 0.00 | 0.00% | 0 | 5 | 0.82 | 0.70 | 0.01 | -0.29 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 215.00 | 32.30 | 34.60 | 34.02 | 0.00 | 0.00% | 0 | 85 | 0.79 | 0.67 | 0.01 | -0.30 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 220.00 | 29.55 | 31.50 | 28.96 | 0.00 | 0.00% | 0 | 342 | 0.79 | 0.64 | 0.01 | -0.31 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 225.00 | 27.00 | 28.00 | 26.06 | 0.00 | 0.00% | 0 | 20 | 0.79 | 0.61 | 0.01 | -0.31 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 230.00 | 24.30 | 26.35 | 23.55 | 0.00 | 0.00% | 0 | 34 | 0.78 | 0.57 | 0.01 | -0.32 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 235.00 | 21.95 | 24.35 | 20.70 | 0.00 | 0.00% | 0 | 25 | 0.80 | 0.54 | 0.01 | -0.32 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 240.00 | 19.75 | 21.90 | 20.20 | 0.00 | 0.00% | 0 | 52 | 0.77 | 0.50 | 0.01 | -0.32 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 245.00 | 17.75 | 18.70 | 17.10 | 0.00 | 0.00% | 0 | 23 | 0.77 | 0.47 | 0.01 | -0.32 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 250.00 | 15.85 | 17.00 | 15.84 | 0.00 | 0.00% | 0 | 5,036 | 0.77 | 0.44 | 0.01 | -0.31 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 255.00 | 14.15 | 15.25 | 14.30 | 0.00 | 0.00% | 0 | 11 | 0.77 | 0.41 | 0.01 | -0.31 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 260.00 | 12.65 | 14.05 | 12.36 | 0.00 | 0.00% | 0 | 94 | 0.76 | 0.38 | 0.01 | -0.30 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 265.00 | 11.25 | 12.60 | 11.10 | 0.00 | 0.00% | 0 | 66 | 0.76 | 0.35 | 0.01 | -0.29 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 270.00 | 10.15 | 11.95 | 9.63 | 0.00 | 0.00% | 0 | 68 | 0.77 | 0.32 | 0.01 | -0.28 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 275.00 | 8.90 | 10.25 | 11.30 | 0.00 | 0.00% | 0 | 21 | 0.76 | 0.30 | 0.01 | -0.27 | 1/16/2025 | 1/21/2025 3:59:55 PM EST |
| 280.00 | 7.90 | 8.65 | 8.00 | 0.00 | 0.00% | 0 | 50 | 0.76 | 0.27 | 0.01 | -0.26 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 285.00 | 7.00 | 8.25 | 6.98 | 0.00 | 0.00% | 0 | 6 | 0.76 | 0.25 | 0.01 | -0.25 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 290.00 | 6.30 | 7.60 | 5.95 | 0.00 | 0.00% | 0 | 49 | 0.76 | 0.23 | 0.01 | -0.23 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 295.00 | 5.45 | 6.25 | % | 0 | 0 | 0.76 | 0.21 | 0.00 | -0.22 | 1/21/2025 3:59:55 PM EST | |||
| 300.00 | 4.55 | 5.90 | 4.65 | 0.00 | 0.00% | 0 | 28 | 0.77 | 0.19 | 0.00 | -0.21 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 305.00 | 4.25 | 4.95 | % | 0 | 0 | 0.76 | 0.17 | 0.00 | -0.20 | 1/21/2025 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 | 0.75 | 2.30 | 1.13 | 0.00 | 0.00% | 0 | 36 | 1.26 | -0.02 | 0.00 | -0.07 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 125.00 | 0.44 | 2.34 | 1.31 | 0.00 | 0.00% | 0 | 5 | 1.15 | -0.03 | 0.00 | -0.08 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 130.00 | 0.62 | 1.86 | 1.33 | 0.00 | 0.00% | 0 | 6 | 1.08 | -0.03 | 0.00 | -0.10 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 135.00 | 0.85 | 2.85 | 1.82 | 0.00 | 0.00% | 0 | 11 | 1.11 | -0.04 | 0.00 | -0.11 | 1/16/2025 | 1/21/2025 3:59:55 PM EST |
| 140.00 | 0.82 | 2.58 | 2.50 | 0.00 | 0.00% | 0 | 2 | 1.03 | -0.05 | 0.00 | -0.12 | 1/15/2025 | 1/21/2025 3:59:55 PM EST |
| 145.00 | 1.11 | 2.62 | 2.11 | 0.00 | 0.00% | 0 | 2 | 0.98 | -0.06 | 0.00 | -0.14 | 1/16/2025 | 1/21/2025 3:59:55 PM EST |
| 150.00 | 2.10 | 2.87 | 2.35 | 0.00 | 0.00% | 0 | 33 | 1.01 | -0.06 | 0.00 | -0.14 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 155.00 | 2.07 | 3.25 | 3.25 | 0.00 | 0.00% | 0 | 79 | 0.97 | -0.08 | 0.00 | -0.16 | 1/16/2025 | 1/21/2025 3:59:55 PM EST |
| 160.00 | 1.83 | 3.75 | 2.80 | 0.00 | 0.00% | 0 | 11 | 0.91 | -0.09 | 0.00 | -0.18 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 165.00 | 3.45 | 3.95 | 4.18 | 0.00 | 0.00% | 0 | 8 | 0.94 | -0.10 | 0.00 | -0.18 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 170.00 | 3.95 | 4.55 | 4.00 | 0.00 | 0.00% | 0 | 336 | 0.92 | -0.11 | 0.00 | -0.20 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 175.00 | 4.65 | 5.25 | 4.80 | 0.00 | 0.00% | 0 | 35 | 0.90 | -0.13 | 0.00 | -0.21 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 180.00 | 5.10 | 5.95 | 5.70 | 0.00 | 0.00% | 0 | 133 | 0.87 | -0.15 | 0.00 | -0.22 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 185.00 | 6.40 | 7.05 | 6.62 | 0.00 | 0.00% | 0 | 84 | 0.87 | -0.17 | 0.00 | -0.24 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 190.00 | 6.90 | 8.05 | 7.55 | 0.00 | 0.00% | 0 | 19 | 0.86 | -0.19 | 0.00 | -0.25 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 195.00 | 7.65 | 9.30 | 9.21 | 0.00 | 0.00% | 0 | 16 | 0.85 | -0.21 | 0.00 | -0.26 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 200.00 | 10.00 | 10.75 | 10.05 | 0.00 | 0.00% | 0 | 135 | 0.84 | -0.24 | 0.01 | -0.27 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 205.00 | 11.00 | 12.15 | 11.83 | 0.00 | 0.00% | 0 | 178 | 0.82 | -0.27 | 0.01 | -0.28 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 210.00 | 13.10 | 13.85 | 13.50 | 0.00 | 0.00% | 0 | 16 | 0.82 | -0.30 | 0.01 | -0.29 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 215.00 | 14.40 | 15.85 | 15.45 | 0.00 | 0.00% | 0 | 214 | 0.82 | -0.33 | 0.01 | -0.30 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 220.00 | 16.55 | 17.80 | 17.80 | 0.00 | 0.00% | 0 | 81 | 0.80 | -0.36 | 0.01 | -0.31 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 225.00 | 19.20 | 20.10 | 18.80 | 0.00 | 0.00% | 0 | 104 | 0.80 | -0.39 | 0.01 | -0.31 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 230.00 | 20.60 | 22.50 | 21.80 | 0.00 | 0.00% | 0 | 39 | 0.79 | -0.43 | 0.01 | -0.32 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 235.00 | 23.55 | 25.30 | 26.70 | 0.00 | 0.00% | 0 | 7 | 0.78 | -0.46 | 0.01 | -0.32 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 240.00 | 25.50 | 28.35 | 27.45 | 0.00 | 0.00% | 0 | 19 | 0.80 | -0.50 | 0.01 | -0.32 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 245.00 | 29.25 | 31.30 | % | 0 | 0 | 0.78 | -0.53 | 0.01 | -0.32 | 1/21/2025 3:59:55 PM EST | |||
| 250.00 | 32.40 | 34.60 | 32.00 | 0.00 | 0.00% | 0 | 11 | 0.78 | -0.56 | 0.01 | -0.31 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 255.00 | 35.50 | 37.65 | % | 0 | 0 | 0.77 | -0.59 | 0.01 | -0.31 | 1/21/2025 3:59:55 PM EST | |||
| 260.00 | 39.60 | 41.25 | 43.19 | 0.00 | 0.00% | 0 | 2 | 0.78 | -0.62 | 0.01 | -0.30 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 265.00 | 42.60 | 44.85 | % | 0 | 0 | 0.77 | -0.65 | 0.01 | -0.29 | 1/21/2025 3:59:55 PM EST | |||
| 270.00 | 46.55 | 48.65 | 80.50 | 0.00 | 0.00% | 0 | 1 | 0.78 | -0.68 | 0.01 | -0.28 | 1/10/2025 | 1/21/2025 3:59:55 PM EST |
| 275.00 | 50.25 | 52.60 | 51.35 | 0.00 | 0.00% | 0 | 1 | 0.78 | -0.70 | 0.01 | -0.27 | 1/16/2025 | 1/21/2025 3:59:55 PM EST |
| 280.00 | 53.85 | 56.75 | 55.06 | 0.00 | 0.00% | 0 | 1 | 0.77 | -0.73 | 0.01 | -0.26 | 1/16/2025 | 1/21/2025 3:59:55 PM EST |
| 285.00 | 57.40 | 60.70 | % | 0 | 0 | 0.79 | -0.75 | 0.01 | -0.25 | 1/21/2025 3:59:55 PM EST | |||
| 290.00 | 61.80 | 64.80 | % | 0 | 0 | 0.76 | -0.77 | 0.01 | -0.23 | 1/21/2025 3:59:55 PM EST | |||
| 295.00 | 66.10 | 69.20 | % | 0 | 0 | 0.76 | -0.79 | 0.00 | -0.22 | 1/21/2025 3:59:55 PM EST | |||
| 300.00 | 70.60 | 73.55 | % | 0 | 0 | 0.77 | -0.81 | 0.00 | -0.21 | 1/21/2025 3:59:55 PM EST | |||
| 305.00 | 75.25 | 77.95 | % | 0 | 0 | 0.77 | -0.83 | 0.00 | -0.20 | 1/21/2025 3:59:55 PM EST |