Options Chain for CARVANA CO CL A (CVNA) - $257.65 as of 2/4/2025 9:05:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 200.85 | 204.95 | 193.62 | 0.00 | 0.00% | 0 | 154 | 2.56 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 60.00 | 195.90 | 199.75 | 164.60 | 0.00 | 0.00% | 0 | 14 | 2.53 | 1.00 | 0.00 | 0.00 | 12/20/2024 | 2/4/2025 4:00:00 PM EST |
| 65.00 | 191.05 | 194.80 | 136.53 | 0.00 | 0.00% | 0 | 8 | 2.38 | 1.00 | 0.00 | -0.01 | 1/2/2025 | 2/4/2025 4:00:00 PM EST |
| 70.00 | 186.05 | 189.85 | 144.21 | 0.00 | 0.00% | 0 | 4 | 2.26 | 1.00 | 0.00 | -0.01 | 12/27/2024 | 2/4/2025 4:00:00 PM EST |
| 75.00 | 181.15 | 184.90 | 167.54 | 0.00 | 0.00% | 0 | 9 | 2.17 | 1.00 | 0.00 | -0.01 | 1/28/2025 | 2/4/2025 4:00:00 PM EST |
| 80.00 | 176.10 | 180.10 | 163.16 | 0.00 | 0.00% | 0 | 22 | 2.09 | 1.00 | 0.00 | -0.02 | 1/29/2025 | 2/4/2025 4:00:00 PM EST |
| 85.00 | 171.30 | 175.30 | 109.75 | 0.00 | 0.00% | 0 | 16 | 2.01 | 1.00 | 0.00 | -0.02 | 1/14/2025 | 2/4/2025 4:00:00 PM EST |
| 90.00 | 166.40 | 170.15 | 119.00 | 0.00 | 0.00% | 0 | 64 | 1.88 | 1.00 | 0.00 | -0.03 | 1/2/2025 | 2/4/2025 4:00:00 PM EST |
| 95.00 | 161.50 | 165.35 | 141.45 | 0.00 | 0.00% | 0 | 61 | 1.82 | 0.99 | 0.00 | -0.03 | 1/16/2025 | 2/4/2025 4:00:00 PM EST |
| 100.00 | 156.55 | 159.75 | 141.92 | 0.00 | 0.00% | 0 | 17 | 1.63 | 0.99 | 0.00 | -0.04 | 1/24/2025 | 2/4/2025 4:00:00 PM EST |
| 105.00 | 151.70 | 154.75 | 80.75 | 0.00 | 0.00% | 0 | 5 | 1.55 | 0.99 | 0.00 | -0.04 | 1/3/2025 | 2/4/2025 4:00:00 PM EST |
| 110.00 | 146.85 | 149.85 | 123.76 | 0.00 | 0.00% | 0 | 469 | 1.49 | 0.99 | 0.00 | -0.05 | 1/21/2025 | 2/4/2025 4:00:00 PM EST |
| 115.00 | 141.90 | 144.95 | 82.38 | 0.00 | 0.00% | 0 | 212 | 1.43 | 0.99 | 0.00 | -0.05 | 1/10/2025 | 2/4/2025 4:00:00 PM EST |
| 120.00 | 136.95 | 140.15 | 137.65 | +8.73 | +6.78% | 2 | 33 | 1.39 | 0.99 | 0.00 | -0.06 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 125.00 | 132.30 | 135.25 | 130.58 | 0.00 | 0.00% | 0 | 66 | 1.34 | 0.98 | 0.00 | -0.08 | 1/31/2025 | 2/4/2025 4:00:00 PM EST |
| 130.00 | 127.30 | 130.30 | 123.00 | 0.00 | 0.00% | 0 | 58 | 1.28 | 0.98 | 0.00 | -0.08 | 1/30/2025 | 2/4/2025 4:00:00 PM EST |
| 135.00 | 122.55 | 125.45 | 56.55 | 0.00 | 0.00% | 0 | 62 | 1.23 | 0.97 | 0.00 | -0.08 | 1/3/2025 | 2/4/2025 4:00:00 PM EST |
| 140.00 | 117.60 | 120.55 | 93.35 | 0.00 | 0.00% | 0 | 61 | 1.19 | 0.97 | 0.00 | -0.09 | 1/17/2025 | 2/4/2025 4:00:00 PM EST |
| 145.00 | 112.70 | 115.90 | 102.50 | 0.00 | 0.00% | 0 | 22 | 1.16 | 0.96 | 0.00 | -0.10 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 150.00 | 107.95 | 111.80 | 104.97 | 0.00 | 0.00% | 0 | 288 | 1.18 | 0.96 | 0.00 | -0.10 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 155.00 | 103.05 | 107.05 | 91.10 | 0.00 | 0.00% | 0 | 21 | 1.14 | 0.96 | 0.00 | -0.11 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 160.00 | 98.25 | 102.30 | 100.26 | +4.26 | +4.44% | 1 | 31 | 1.10 | 0.95 | 0.00 | -0.11 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 165.00 | 93.75 | 97.40 | 83.50 | 0.00 | 0.00% | 0 | 21 | 0.83 | 0.94 | 0.00 | -0.12 | 1/28/2025 | 2/4/2025 4:00:00 PM EST |
| 170.00 | 89.00 | 92.85 | 72.10 | 0.00 | 0.00% | 0 | 38 | 0.83 | 0.94 | 0.00 | -0.13 | 1/22/2025 | 2/4/2025 4:00:00 PM EST |
| 175.00 | 84.65 | 88.15 | 70.90 | 0.00 | 0.00% | 0 | 145 | 0.83 | 0.93 | 0.00 | -0.14 | 1/24/2025 | 2/4/2025 4:00:00 PM EST |
| 180.00 | 80.05 | 82.55 | 74.30 | 0.00 | 0.00% | 0 | 55 | 0.79 | 0.92 | 0.00 | -0.15 | 1/31/2025 | 2/4/2025 4:00:00 PM EST |
| 185.00 | 75.45 | 78.05 | 70.00 | 0.00 | 0.00% | 0 | 132 | 0.77 | 0.91 | 0.00 | -0.16 | 1/31/2025 | 2/4/2025 4:00:00 PM EST |
| 190.00 | 72.25 | 73.70 | 70.76 | +2.46 | +3.61% | 1 | 197 | 0.81 | 0.89 | 0.00 | -0.17 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 195.00 | 67.85 | 69.10 | 69.28 | +4.83 | +7.50% | 10 | 831 | 0.78 | 0.88 | 0.00 | -0.18 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 200.00 | 63.70 | 65.65 | 62.32 | +4.72 | +8.20% | 2 | 331 | 0.79 | 0.86 | 0.00 | -0.19 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 210.00 | 55.45 | 57.35 | 54.63 | +2.64 | +5.08% | 12 | 1,227 | 0.76 | 0.82 | 0.00 | -0.22 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 220.00 | 47.95 | 49.35 | 47.13 | +5.68 | +13.71% | 10 | 684 | 0.74 | 0.78 | 0.00 | -0.24 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 230.00 | 41.20 | 42.75 | 41.20 | +3.70 | +9.87% | 12 | 500 | 0.73 | 0.72 | 0.01 | -0.26 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 240.00 | 34.75 | 36.45 | 34.50 | +3.00 | +9.53% | 16 | 1,434 | 0.72 | 0.67 | 0.01 | -0.28 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 250.00 | 29.10 | 30.15 | 29.00 | +3.47 | +13.60% | 95 | 1,672 | 0.70 | 0.61 | 0.01 | -0.29 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 260.00 | 24.10 | 25.20 | 24.55 | +3.15 | +14.72% | 45 | 673 | 0.70 | 0.54 | 0.01 | -0.30 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 270.00 | 19.10 | 21.45 | 20.35 | +3.35 | +19.71% | 77 | 986 | 0.69 | 0.48 | 0.01 | -0.29 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 280.00 | 15.75 | 17.05 | 16.71 | +2.19 | +15.09% | 8 | 17,404 | 0.68 | 0.42 | 0.01 | -0.28 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 290.00 | 12.75 | 13.80 | 13.30 | +2.38 | +21.80% | 11 | 531 | 0.68 | 0.36 | 0.01 | -0.27 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 300.00 | 10.15 | 11.00 | 10.40 | +1.75 | +20.24% | 629 | 9,210 | 0.67 | 0.31 | 0.01 | -0.25 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 310.00 | 8.10 | 8.95 | 8.40 | +3.07 | +57.60% | 1 | 82 | 0.67 | 0.26 | 0.01 | -0.23 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 320.00 | 5.35 | 7.55 | 6.80 | +1.05 | +18.27% | 2 | 169 | 0.66 | 0.22 | 0.00 | -0.21 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 330.00 | 4.90 | 5.65 | 5.50 | +1.21 | +28.21% | 4 | 54 | 0.67 | 0.19 | 0.00 | -0.19 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 340.00 | 3.95 | 4.45 | 3.90 | +1.20 | +44.45% | 3 | 57 | 0.67 | 0.16 | 0.00 | -0.17 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 350.00 | 3.10 | 3.60 | 2.60 | +0.10 | +4.00% | 1 | 283 | 0.67 | 0.13 | 0.00 | -0.15 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 360.00 | 2.41 | 2.85 | 2.24 | +0.03 | +1.36% | 6 | 35 | 0.67 | 0.11 | 0.00 | -0.14 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 370.00 | 1.56 | 2.59 | 2.10 | +0.53 | +33.76% | 270 | 761 | 0.67 | 0.10 | 0.00 | -0.12 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 380.00 | 1.37 | 1.77 | 1.31 | -0.12 | -8.40% | 3 | 24 | 0.67 | 0.08 | 0.00 | -0.11 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 390.00 | 1.18 | 1.39 | 1.29 | +0.44 | +51.77% | 111 | 137 | 0.68 | 0.07 | 0.00 | -0.10 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.04 | 0.12 | 0.04 | -0.13 | -76.48% | 35 | 2,283 | 1.65 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 60.00 | 0.00 | 0.51 | 0.18 | 0.00 | 0.00% | 0 | 376 | 1.98 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 65.00 | 0.06 | 0.44 | 0.19 | 0.00 | 0.00% | 0 | 166 | 1.64 | 0.00 | 0.00 | -0.01 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 70.00 | 0.07 | 0.29 | 0.14 | -0.09 | -39.13% | 1 | 557 | 1.52 | 0.00 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 75.00 | 0.08 | 0.50 | 0.18 | 0.00 | 0.00% | 0 | 639 | 1.51 | 0.00 | 0.00 | -0.01 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 80.00 | 0.10 | 0.60 | 0.22 | 0.00 | 0.00% | 0 | 908 | 1.47 | 0.00 | 0.00 | -0.02 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 85.00 | 0.02 | 2.40 | 0.40 | 0.00 | 0.00% | 0 | 52 | 1.53 | 0.00 | 0.00 | -0.02 | 1/31/2025 | 2/4/2025 4:00:00 PM EST |
| 90.00 | 0.03 | 0.79 | 0.50 | 0.00 | 0.00% | 0 | 309 | 1.30 | 0.00 | 0.00 | -0.03 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 95.00 | 0.35 | 0.75 | 0.83 | 0.00 | 0.00% | 0 | 197 | 1.39 | -0.01 | 0.00 | -0.03 | 1/23/2025 | 2/4/2025 4:00:00 PM EST |
| 100.00 | 0.35 | 0.50 | 0.49 | -0.07 | -12.50% | 56 | 1,180 | 1.28 | -0.01 | 0.00 | -0.04 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 105.00 | 0.42 | 0.90 | 0.51 | -0.20 | -28.17% | 38 | 327 | 1.29 | -0.01 | 0.00 | -0.04 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 110.00 | 0.50 | 0.78 | 0.63 | -0.07 | -10.00% | 177 | 1,806 | 1.23 | -0.01 | 0.00 | -0.05 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 115.00 | 0.29 | 0.99 | 0.71 | -0.09 | -11.25% | 48 | 148 | 1.16 | -0.01 | 0.00 | -0.05 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 120.00 | 0.70 | 1.08 | 0.72 | -0.12 | -14.29% | 1 | 675 | 1.18 | -0.01 | 0.00 | -0.06 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 125.00 | 0.36 | 1.06 | 0.80 | 0.00 | 0.00% | 0 | 1,134 | 1.07 | -0.02 | 0.00 | -0.08 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 130.00 | 0.59 | 1.16 | 0.89 | -0.17 | -16.04% | 1 | 173 | 1.06 | -0.02 | 0.00 | -0.08 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 135.00 | 0.62 | 1.58 | 1.14 | 0.00 | 0.00% | 0 | 164 | 1.05 | -0.03 | 0.00 | -0.08 | 1/31/2025 | 2/4/2025 4:00:00 PM EST |
| 140.00 | 0.77 | 1.35 | 1.12 | -0.24 | -17.65% | 8 | 437 | 1.00 | -0.03 | 0.00 | -0.09 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 145.00 | 0.80 | 1.63 | 1.50 | 0.00 | 0.00% | 0 | 75 | 0.97 | -0.04 | 0.00 | -0.10 | 1/31/2025 | 2/4/2025 4:00:00 PM EST |
| 150.00 | 1.41 | 1.60 | 1.42 | -0.23 | -13.94% | 5 | 1,226 | 0.96 | -0.04 | 0.00 | -0.10 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 155.00 | 1.37 | 2.15 | 2.15 | 0.00 | 0.00% | 0 | 1,606 | 0.95 | -0.04 | 0.00 | -0.11 | 1/29/2025 | 2/4/2025 4:00:00 PM EST |
| 160.00 | 1.50 | 2.31 | 1.11 | -1.00 | -47.40% | 1 | 654 | 0.93 | -0.05 | 0.00 | -0.11 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 165.00 | 2.00 | 2.55 | 2.15 | -0.05 | -2.28% | 7 | 692 | 0.90 | -0.06 | 0.00 | -0.12 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 170.00 | 2.30 | 2.95 | 2.45 | -0.33 | -11.88% | 12 | 659 | 0.89 | -0.06 | 0.00 | -0.13 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 175.00 | 2.66 | 2.90 | 2.68 | -0.40 | -12.99% | 5 | 582 | 0.85 | -0.07 | 0.00 | -0.14 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 180.00 | 3.00 | 3.25 | 3.10 | -0.52 | -14.37% | 25 | 649 | 0.83 | -0.08 | 0.00 | -0.15 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 185.00 | 3.45 | 4.00 | 3.61 | -0.44 | -10.87% | 5 | 811 | 0.82 | -0.09 | 0.00 | -0.16 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 190.00 | 4.05 | 4.55 | 4.20 | -0.53 | -11.21% | 157 | 17,623 | 0.81 | -0.11 | 0.00 | -0.17 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 195.00 | 4.45 | 5.30 | 5.00 | -0.77 | -13.35% | 16 | 356 | 0.79 | -0.12 | 0.00 | -0.18 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 200.00 | 5.40 | 5.80 | 5.67 | -0.78 | -12.10% | 165 | 2,375 | 0.77 | -0.14 | 0.00 | -0.19 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 210.00 | 7.30 | 7.80 | 7.40 | -1.20 | -13.96% | 38 | 390 | 0.76 | -0.18 | 0.00 | -0.22 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 220.00 | 9.60 | 10.35 | 10.00 | -1.25 | -11.12% | 15 | 959 | 0.74 | -0.22 | 0.00 | -0.24 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 230.00 | 12.70 | 13.35 | 13.20 | -1.42 | -9.72% | 62 | 1,205 | 0.73 | -0.28 | 0.01 | -0.26 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 240.00 | 16.15 | 17.05 | 16.45 | -2.45 | -12.97% | 35 | 504 | 0.71 | -0.33 | 0.01 | -0.28 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 250.00 | 20.20 | 21.30 | 20.80 | -2.73 | -11.61% | 30 | 883 | 0.71 | -0.39 | 0.01 | -0.29 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 260.00 | 25.20 | 26.30 | 26.05 | -2.80 | -9.71% | 28 | 420 | 0.70 | -0.46 | 0.01 | -0.30 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 270.00 | 30.60 | 31.75 | 32.08 | -4.73 | -12.85% | 6 | 99 | 0.68 | -0.52 | 0.01 | -0.29 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 280.00 | 36.35 | 38.85 | 37.20 | -9.51 | -20.36% | 1 | 239 | 0.68 | -0.58 | 0.01 | -0.28 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 290.00 | 43.15 | 45.70 | 49.70 | 0.00 | 0.00% | 0 | 135 | 0.68 | -0.64 | 0.01 | -0.27 | 1/31/2025 | 2/4/2025 4:00:00 PM EST |
| 300.00 | 50.15 | 53.10 | 57.50 | 0.00 | 0.00% | 0 | 67 | 0.67 | -0.69 | 0.01 | -0.25 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 310.00 | 57.50 | 60.60 | 73.05 | 0.00 | 0.00% | 0 | 79 | 0.65 | -0.74 | 0.01 | -0.23 | 1/23/2025 | 2/4/2025 4:00:00 PM EST |
| 320.00 | 66.30 | 69.15 | 96.35 | 0.00 | 0.00% | 0 | 45 | 0.66 | -0.78 | 0.00 | -0.21 | 1/16/2025 | 2/4/2025 4:00:00 PM EST |
| 330.00 | 74.90 | 77.90 | 105.35 | 0.00 | 0.00% | 0 | 30 | 0.66 | -0.81 | 0.00 | -0.19 | 1/16/2025 | 2/4/2025 4:00:00 PM EST |
| 340.00 | 84.00 | 87.15 | 114.65 | 0.00 | 0.00% | 0 | 37 | 0.66 | -0.84 | 0.00 | -0.17 | 1/16/2025 | 2/4/2025 4:00:00 PM EST |
| 350.00 | 93.05 | 96.30 | 129.45 | 0.00 | 0.00% | 0 | 0 | 0.65 | -0.87 | 0.00 | -0.15 | 12/23/2024 | 2/4/2025 4:00:00 PM EST |
| 360.00 | 102.20 | 105.40 | 140.50 | 0.00 | 0.00% | 0 | 0 | 0.78 | -0.89 | 0.00 | -0.14 | 12/23/2024 | 2/4/2025 4:00:00 PM EST |
| 370.00 | 111.65 | 114.90 | 116.80 | 0.00 | 0.00% | 0 | 0 | 0.78 | -0.90 | 0.00 | -0.12 | 11/26/2024 | 2/4/2025 4:00:00 PM EST |
| 380.00 | 121.55 | 124.95 | 145.85 | 0.00 | 0.00% | 0 | 1 | 0.81 | -0.92 | 0.00 | -0.11 | 1/16/2025 | 2/4/2025 4:00:00 PM EST |
| 390.00 | 130.95 | 134.60 | 165.45 | 0.00 | 0.00% | 0 | 0 | 0.82 | -0.93 | 0.00 | -0.10 | 12/24/2024 | 2/4/2025 4:00:00 PM EST |