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 | 110.15 | 114.05 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | -0.03 | 1/21/2025 3:59:55 PM EST | |||
| 125.00 | 105.20 | 109.05 | 105.15 | 0.00 | 0.00% | 0 | 0 | 1.90 | 1.00 | 0.00 | -0.03 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 130.00 | 100.20 | 104.00 | 81.95 | 0.00 | 0.00% | 0 | 1 | 1.80 | 1.00 | 0.00 | -0.04 | 1/2/2025 | 1/21/2025 3:59:55 PM EST |
| 135.00 | 95.35 | 99.25 | % | 0 | 0 | 1.71 | 0.99 | 0.00 | -0.05 | 1/21/2025 3:59:55 PM EST | |||
| 140.00 | 90.50 | 94.25 | 54.45 | 0.00 | 0.00% | 0 | 1 | 1.62 | 0.99 | 0.00 | -0.07 | 1/3/2025 | 1/21/2025 3:59:55 PM EST |
| 145.00 | 85.50 | 89.50 | % | 0 | 0 | 1.53 | 0.99 | 0.00 | -0.07 | 1/21/2025 3:59:55 PM EST | |||
| 150.00 | 80.50 | 84.35 | 60.31 | 0.00 | 0.00% | 0 | 3 | 1.46 | 0.98 | 0.00 | -0.09 | 1/2/2025 | 1/21/2025 3:59:55 PM EST |
| 155.00 | 75.55 | 79.35 | % | 0 | 0 | 1.37 | 0.98 | 0.00 | -0.11 | 1/21/2025 3:59:55 PM EST | |||
| 160.00 | 70.60 | 74.45 | 35.12 | 0.00 | 0.00% | 0 | 4 | 1.29 | 0.97 | 0.00 | -0.13 | 1/13/2025 | 1/21/2025 3:59:55 PM EST |
| 165.00 | 65.75 | 69.55 | 41.96 | 0.00 | 0.00% | 0 | 14 | 1.21 | 0.96 | 0.00 | -0.16 | 1/7/2025 | 1/21/2025 3:59:55 PM EST |
| 170.00 | 61.00 | 64.60 | 34.30 | 0.00 | 0.00% | 0 | 2 | 1.14 | 0.94 | 0.00 | -0.19 | 1/7/2025 | 1/21/2025 3:59:55 PM EST |
| 175.00 | 56.00 | 59.85 | 57.00 | 0.00 | 0.00% | 0 | 2 | 1.06 | 0.94 | 0.00 | -0.20 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 180.00 | 51.75 | 54.55 | 54.45 | 0.00 | 0.00% | 0 | 48 | 0.91 | 0.92 | 0.00 | -0.21 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 185.00 | 47.10 | 49.85 | 51.00 | 0.00 | 0.00% | 0 | 12 | 0.55 | 0.91 | 0.00 | -0.23 | 1/16/2025 | 1/21/2025 3:59:55 PM EST |
| 190.00 | 42.35 | 45.00 | 43.40 | 0.00 | 0.00% | 0 | 39 | 0.64 | 0.89 | 0.00 | -0.25 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 195.00 | 38.20 | 40.40 | 39.04 | 0.00 | 0.00% | 0 | 147 | 0.68 | 0.87 | 0.01 | -0.27 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 200.00 | 33.65 | 35.80 | 33.57 | 0.00 | 0.00% | 0 | 72 | 0.65 | 0.85 | 0.01 | -0.27 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 202.50 | 31.10 | 33.60 | % | 0 | 0 | 0.62 | 0.84 | 0.01 | -0.28 | 1/21/2025 3:59:55 PM EST | |||
| 205.00 | 29.45 | 31.40 | 30.40 | 0.00 | 0.00% | 0 | 116 | 0.63 | 0.83 | 0.01 | -0.28 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 207.50 | 27.10 | 29.40 | % | 0 | 0 | 0.62 | 0.81 | 0.01 | -0.28 | 1/21/2025 3:59:55 PM EST | |||
| 210.00 | 25.35 | 27.40 | 25.71 | 0.00 | 0.00% | 0 | 242 | 0.62 | 0.80 | 0.01 | -0.29 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 212.50 | 23.50 | 25.55 | % | 0 | 0 | 0.59 | 0.78 | 0.01 | -0.29 | 1/21/2025 3:59:55 PM EST | |||
| 215.00 | 21.75 | 23.40 | 21.85 | 0.00 | 0.00% | 0 | 69 | 0.61 | 0.76 | 0.01 | -0.30 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 217.50 | 19.95 | 21.55 | 19.10 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.73 | 0.01 | -0.30 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 220.00 | 18.30 | 19.85 | 18.62 | 0.00 | 0.00% | 0 | 420 | 0.60 | 0.70 | 0.01 | -0.31 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 222.50 | 16.60 | 18.15 | % | 0 | 0 | 0.59 | 0.67 | 0.01 | -0.31 | 1/21/2025 3:59:55 PM EST | |||
| 225.00 | 14.85 | 16.65 | 15.59 | 0.00 | 0.00% | 0 | 535 | 0.60 | 0.64 | 0.01 | -0.32 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 227.50 | 13.75 | 15.30 | % | 0 | 0 | 0.60 | 0.60 | 0.01 | -0.32 | 1/21/2025 3:59:55 PM EST | |||
| 230.00 | 12.10 | 13.65 | 12.15 | 0.00 | 0.00% | 0 | 113 | 0.57 | 0.56 | 0.02 | -0.32 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 232.50 | 11.10 | 12.75 | 11.01 | 0.00 | 0.00% | 0 | 9 | 0.57 | 0.52 | 0.02 | -0.32 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 235.00 | 9.90 | 11.25 | 9.82 | 0.00 | 0.00% | 0 | 112 | 0.58 | 0.49 | 0.02 | -0.32 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 237.50 | 8.85 | 9.55 | % | 0 | 0 | 0.57 | 0.45 | 0.02 | -0.32 | 1/21/2025 3:59:55 PM EST | |||
| 240.00 | 7.90 | 8.50 | 7.70 | 0.00 | 0.00% | 0 | 103 | 0.57 | 0.41 | 0.01 | -0.31 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 242.50 | 7.05 | 7.55 | 6.46 | 0.00 | 0.00% | 0 | 2 | 0.57 | 0.38 | 0.01 | -0.31 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 245.00 | 6.20 | 6.75 | 5.48 | 0.00 | 0.00% | 0 | 91 | 0.57 | 0.35 | 0.01 | -0.30 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 247.50 | 5.45 | 6.90 | 5.18 | 0.00 | 0.00% | 0 | 3 | 0.56 | 0.32 | 0.01 | -0.29 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 250.00 | 4.85 | 5.60 | 4.95 | 0.00 | 0.00% | 0 | 152 | 0.58 | 0.29 | 0.01 | -0.28 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 255.00 | 3.60 | 4.60 | 4.08 | 0.00 | 0.00% | 0 | 78 | 0.56 | 0.24 | 0.01 | -0.26 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 260.00 | 2.71 | 3.45 | 2.49 | 0.00 | 0.00% | 0 | 269 | 0.58 | 0.20 | 0.01 | -0.23 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 265.00 | 2.03 | 2.68 | 1.75 | 0.00 | 0.00% | 0 | 98 | 0.56 | 0.16 | 0.01 | -0.20 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 270.00 | 1.50 | 1.76 | 1.38 | 0.00 | 0.00% | 0 | 42 | 0.56 | 0.13 | 0.01 | -0.17 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 275.00 | 1.10 | 1.75 | 0.91 | 0.00 | 0.00% | 0 | 14 | 0.56 | 0.10 | 0.01 | -0.15 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 280.00 | 0.81 | 1.11 | 0.61 | 0.00 | 0.00% | 0 | 9 | 0.58 | 0.08 | 0.00 | -0.12 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 285.00 | 0.61 | 0.93 | 0.50 | 0.00 | 0.00% | 0 | 17 | 0.59 | 0.06 | 0.00 | -0.10 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 290.00 | 0.21 | 0.82 | 0.51 | 0.00 | 0.00% | 0 | 63 | 0.57 | 0.05 | 0.00 | -0.08 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 295.00 | 0.13 | 0.76 | 0.54 | 0.00 | 0.00% | 0 | 31 | 0.58 | 0.04 | 0.00 | -0.07 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 300.00 | 0.10 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 1,497 | 0.58 | 0.03 | 0.00 | -0.05 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 310.00 | 0.02 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 17 | 0.60 | 0.01 | 0.00 | -0.03 | 1/17/2025 | 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 | 0.05 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 97 | 1.32 | 0.00 | 0.00 | -0.03 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 125.00 | 0.11 | 0.90 | 0.50 | 0.00 | 0.00% | 0 | 18 | 1.40 | 0.00 | 0.00 | -0.03 | 1/16/2025 | 1/21/2025 3:59:55 PM EST |
| 130.00 | 0.20 | 0.25 | 0.19 | 0.00 | 0.00% | 0 | 63 | 1.22 | 0.00 | 0.00 | -0.04 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 135.00 | 0.21 | 0.75 | 0.22 | 0.00 | 0.00% | 0 | 19 | 1.27 | -0.01 | 0.00 | -0.05 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 140.00 | 0.06 | 0.33 | 0.24 | 0.00 | 0.00% | 0 | 87 | 1.04 | -0.01 | 0.00 | -0.07 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 145.00 | 0.01 | 0.75 | 0.34 | 0.00 | 0.00% | 0 | 23 | 1.11 | -0.01 | 0.00 | -0.07 | 1/16/2025 | 1/21/2025 3:59:55 PM EST |
| 150.00 | 0.37 | 0.42 | 0.40 | 0.00 | 0.00% | 0 | 3,006 | 1.04 | -0.02 | 0.00 | -0.09 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 155.00 | 0.21 | 0.89 | 0.55 | 0.00 | 0.00% | 0 | 42 | 1.00 | -0.02 | 0.00 | -0.11 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 160.00 | 0.50 | 0.59 | 0.50 | 0.00 | 0.00% | 0 | 836 | 0.96 | -0.03 | 0.00 | -0.13 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 165.00 | 0.28 | 0.86 | 0.41 | 0.00 | 0.00% | 0 | 62 | 0.88 | -0.04 | 0.00 | -0.16 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 170.00 | 0.32 | 0.80 | 0.68 | 0.00 | 0.00% | 0 | 336 | 0.82 | -0.06 | 0.00 | -0.19 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 175.00 | 0.59 | 0.90 | 0.73 | 0.00 | 0.00% | 0 | 79 | 0.81 | -0.06 | 0.00 | -0.20 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 180.00 | 0.71 | 1.07 | 0.93 | 0.00 | 0.00% | 0 | 506 | 0.79 | -0.08 | 0.00 | -0.21 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 185.00 | 1.06 | 1.25 | 1.14 | 0.00 | 0.00% | 0 | 98 | 0.75 | -0.09 | 0.00 | -0.23 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 190.00 | 1.25 | 1.64 | 1.28 | 0.00 | 0.00% | 0 | 103 | 0.72 | -0.11 | 0.00 | -0.25 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 195.00 | 1.44 | 1.94 | 1.64 | 0.00 | 0.00% | 0 | 152 | 0.68 | -0.13 | 0.01 | -0.27 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 200.00 | 1.97 | 2.57 | 2.18 | 0.00 | 0.00% | 0 | 283 | 0.67 | -0.15 | 0.01 | -0.27 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 202.50 | 2.27 | 2.87 | 2.55 | 0.00 | 0.00% | 0 | 1 | 0.65 | -0.16 | 0.01 | -0.28 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 205.00 | 2.53 | 3.30 | 2.91 | 0.00 | 0.00% | 0 | 155 | 0.65 | -0.17 | 0.01 | -0.28 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 207.50 | 2.84 | 3.70 | 3.20 | 0.00 | 0.00% | 0 | 1 | 0.64 | -0.19 | 0.01 | -0.28 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 210.00 | 3.25 | 4.20 | 3.91 | 0.00 | 0.00% | 0 | 130 | 0.63 | -0.20 | 0.01 | -0.29 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 212.50 | 3.70 | 4.75 | % | 0 | 0 | 0.62 | -0.22 | 0.01 | -0.29 | 1/21/2025 3:59:55 PM EST | |||
| 215.00 | 3.75 | 5.25 | 5.00 | 0.00 | 0.00% | 0 | 530 | 0.61 | -0.24 | 0.01 | -0.30 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 217.50 | 4.95 | 5.90 | 5.60 | 0.00 | 0.00% | 0 | 2 | 0.60 | -0.27 | 0.01 | -0.30 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 220.00 | 6.20 | 6.90 | 6.15 | 0.00 | 0.00% | 0 | 104 | 0.61 | -0.30 | 0.01 | -0.31 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 222.50 | 6.45 | 7.80 | 7.80 | 0.00 | 0.00% | 0 | 2 | 0.60 | -0.33 | 0.01 | -0.31 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 225.00 | 7.45 | 8.75 | 8.19 | 0.00 | 0.00% | 0 | 457 | 0.59 | -0.36 | 0.01 | -0.32 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 227.50 | 8.30 | 9.75 | 9.00 | 0.00 | 0.00% | 0 | 6 | 0.58 | -0.40 | 0.01 | -0.32 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 230.00 | 8.90 | 10.65 | 10.70 | 0.00 | 0.00% | 0 | 433 | 0.58 | -0.44 | 0.02 | -0.32 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 232.50 | 10.45 | 12.25 | 11.39 | 0.00 | 0.00% | 0 | 4 | 0.57 | -0.48 | 0.02 | -0.32 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 235.00 | 11.50 | 13.65 | 12.80 | 0.00 | 0.00% | 0 | 69 | 0.59 | -0.51 | 0.02 | -0.32 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 237.50 | 13.55 | 15.15 | % | 0 | 0 | 0.58 | -0.55 | 0.02 | -0.32 | 1/21/2025 3:59:55 PM EST | |||
| 240.00 | 15.15 | 16.60 | 19.10 | 0.00 | 0.00% | 0 | 74 | 0.57 | -0.59 | 0.01 | -0.31 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 242.50 | 16.15 | 18.15 | % | 0 | 0 | 0.56 | -0.62 | 0.01 | -0.31 | 1/21/2025 3:59:55 PM EST | |||
| 245.00 | 17.80 | 19.90 | 19.80 | 0.00 | 0.00% | 0 | 2 | 0.59 | -0.65 | 0.01 | -0.30 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 247.50 | 19.40 | 21.65 | % | 0 | 0 | 0.56 | -0.68 | 0.01 | -0.29 | 1/21/2025 3:59:55 PM EST | |||
| 250.00 | 21.75 | 23.50 | 25.70 | 0.00 | 0.00% | 0 | 7 | 0.58 | -0.71 | 0.01 | -0.28 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 255.00 | 25.40 | 27.50 | 27.35 | 0.00 | 0.00% | 0 | 7 | 0.57 | -0.76 | 0.01 | -0.26 | 1/16/2025 | 1/21/2025 3:59:55 PM EST |
| 260.00 | 29.20 | 31.65 | 33.20 | 0.00 | 0.00% | 0 | 17 | 0.57 | -0.80 | 0.01 | -0.23 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 265.00 | 33.55 | 36.00 | 74.85 | 0.00 | 0.00% | 0 | 1 | 0.57 | -0.84 | 0.01 | -0.20 | 1/3/2025 | 1/21/2025 3:59:55 PM EST |
| 270.00 | 37.85 | 40.45 | 39.25 | 0.00 | 0.00% | 0 | 12 | 0.61 | -0.87 | 0.01 | -0.17 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 275.00 | 42.35 | 45.30 | 74.74 | 0.00 | 0.00% | 0 | 0 | 0.66 | -0.90 | 0.01 | -0.15 | 1/7/2025 | 1/21/2025 3:59:55 PM EST |
| 280.00 | 47.25 | 50.15 | 79.60 | 0.00 | 0.00% | 0 | 0 | 0.71 | -0.92 | 0.00 | -0.12 | 1/7/2025 | 1/21/2025 3:59:55 PM EST |
| 285.00 | 51.80 | 55.15 | 84.44 | 0.00 | 0.00% | 0 | 0 | 0.79 | -0.94 | 0.00 | -0.10 | 1/7/2025 | 1/21/2025 3:59:55 PM EST |
| 290.00 | 57.35 | 59.80 | 76.65 | 0.00 | 0.00% | 0 | 0 | 0.74 | -0.95 | 0.00 | -0.08 | 12/27/2024 | 1/21/2025 3:59:55 PM EST |
| 295.00 | 61.60 | 65.00 | 65.00 | 0.00 | 0.00% | 0 | 11 | 0.83 | -0.96 | 0.00 | -0.07 | 1/16/2025 | 1/21/2025 3:59:55 PM EST |
| 300.00 | 66.45 | 70.15 | 66.50 | 0.00 | 0.00% | 0 | 18 | 0.90 | -0.97 | 0.00 | -0.05 | 1/16/2025 | 1/21/2025 3:59:55 PM EST |
| 310.00 | 76.45 | 80.20 | % | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.03 | 1/21/2025 3:59:55 PM EST |