Options Chain for CARVANA CO CL A (CVNA) - $247.72 as of 2/21/2025 3:18:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 97.50 | 101.90 | 101.10 | % | 2 | 0 | 1.09 | 0.98 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 3:59:45 PM EST | |
| 130.00 | 93.00 | 97.20 | % | 0 | 0 | 1.05 | 0.97 | 0.00 | -0.06 | 2/21/2025 3:59:45 PM EST | |||
| 135.00 | 88.15 | 92.25 | % | 0 | 0 | 1.00 | 0.97 | 0.00 | -0.07 | 2/21/2025 3:59:45 PM EST | |||
| 140.00 | 83.50 | 87.70 | % | 0 | 0 | 0.95 | 0.96 | 0.00 | -0.08 | 2/21/2025 3:59:45 PM EST | |||
| 145.00 | 78.50 | 82.85 | % | 0 | 0 | 0.91 | 0.95 | 0.00 | -0.09 | 2/21/2025 3:59:45 PM EST | |||
| 150.00 | 73.80 | 78.50 | % | 0 | 0 | 0.88 | 0.94 | 0.00 | -0.10 | 2/21/2025 3:59:45 PM EST | |||
| 155.00 | 69.05 | 73.45 | % | 0 | 0 | 0.66 | 0.92 | 0.00 | -0.11 | 2/21/2025 3:59:45 PM EST | |||
| 160.00 | 64.50 | 69.25 | % | 0 | 0 | 0.67 | 0.91 | 0.00 | -0.12 | 2/21/2025 3:59:45 PM EST | |||
| 165.00 | 60.15 | 64.50 | % | 0 | 0 | 0.67 | 0.90 | 0.00 | -0.12 | 2/21/2025 3:59:45 PM EST | |||
| 170.00 | 55.75 | 60.50 | 70.15 | % | 1 | 0 | 0.65 | 0.88 | 0.00 | -0.14 | 2/21/2025 | 2/21/2025 3:59:45 PM EST | |
| 175.00 | 51.50 | 56.00 | 72.19 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.86 | 0.00 | -0.14 | 2/20/2025 | 2/21/2025 3:59:45 PM EST |
| 180.00 | 47.25 | 51.75 | % | 0 | 0 | 0.63 | 0.84 | 0.00 | -0.15 | 2/21/2025 3:59:45 PM EST | |||
| 185.00 | 43.20 | 47.70 | % | 0 | 0 | 0.62 | 0.82 | 0.00 | -0.16 | 2/21/2025 3:59:45 PM EST | |||
| 190.00 | 39.40 | 43.80 | % | 0 | 0 | 0.61 | 0.79 | 0.01 | -0.16 | 2/21/2025 3:59:45 PM EST | |||
| 195.00 | 35.75 | 39.95 | 45.95 | % | 1 | 0 | 0.61 | 0.76 | 0.01 | -0.17 | 2/21/2025 | 2/21/2025 3:59:45 PM EST | |
| 200.00 | 32.15 | 36.50 | 52.80 | 0.00 | 0.00% | 0 | 3 | 0.59 | 0.73 | 0.01 | -0.18 | 2/20/2025 | 2/21/2025 3:59:45 PM EST |
| 210.00 | 25.50 | 29.90 | 29.07 | % | 8 | 0 | 0.57 | 0.66 | 0.01 | -0.19 | 2/21/2025 | 2/21/2025 3:59:45 PM EST | |
| 220.00 | 20.80 | 23.10 | 22.00 | -9.00 | -29.04% | 35 | 5 | 0.57 | 0.58 | 0.01 | -0.19 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 230.00 | 14.50 | 17.50 | 19.00 | -9.40 | -33.10% | 118 | 10 | 0.56 | 0.50 | 0.01 | -0.19 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 240.00 | 12.75 | 15.10 | 14.14 | -9.86 | -41.09% | 22 | 43 | 0.55 | 0.41 | 0.01 | -0.18 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 250.00 | 8.35 | 11.10 | 9.90 | -9.25 | -48.31% | 212 | 124 | 0.55 | 0.33 | 0.01 | -0.16 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 260.00 | 6.75 | 9.45 | 7.50 | -7.05 | -48.46% | 87 | 40 | 0.53 | 0.26 | 0.01 | -0.14 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 270.00 | 4.80 | 5.60 | 5.60 | -6.15 | -52.34% | 130 | 23 | 0.53 | 0.20 | 0.01 | -0.12 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 280.00 | 2.88 | 4.05 | 4.06 | -4.69 | -53.60% | 288 | 44 | 0.52 | 0.15 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 290.00 | 1.76 | 2.99 | 2.65 | -3.44 | -56.49% | 508 | 19 | 0.50 | 0.11 | 0.00 | -0.08 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 300.00 | 1.52 | 2.04 | 2.07 | -2.23 | -51.86% | 57 | 38 | 0.53 | 0.08 | 0.00 | -0.06 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 310.00 | 0.84 | 3.00 | 1.63 | -0.94 | -36.58% | 2 | 6 | 0.51 | 0.05 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 320.00 | 0.69 | 3.10 | 1.10 | -0.90 | -45.00% | 13 | 3 | 0.50 | 0.04 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 330.00 | 0.65 | 2.84 | 0.90 | -0.10 | -10.00% | 22 | 1 | 0.56 | 0.03 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 340.00 | 0.18 | 1.60 | 1.55 | 0.00 | 0.00% | 0 | 2 | 0.52 | 0.02 | 0.00 | -0.02 | 2/20/2025 | 2/21/2025 3:59:45 PM EST |
| 350.00 | 0.12 | 1.58 | 0.50 | % | 1 | 0 | 0.58 | 0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:45 PM EST | |
| 360.00 | 0.06 | 1.56 | % | 0 | 0 | 0.59 | 0.01 | 0.00 | -0.01 | 2/21/2025 3:59:45 PM EST | |||
| 370.00 | 0.00 | 2.32 | 1.02 | 0.00 | 0.00% | 0 | 4 | 0.62 | 0.01 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 3:59:45 PM EST |
| 380.00 | 0.00 | 2.27 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 390.00 | 0.00 | 2.23 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 400.00 | 0.00 | 2.21 | 0.25 | % | 1 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST | |
| 410.00 | 0.00 | 2.19 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 420.00 | 0.00 | 2.17 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 430.00 | 0.00 | 2.16 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 2.75 | % | 0 | 0 | 0.79 | -0.02 | 0.00 | -0.05 | 2/21/2025 3:59:45 PM EST | |||
| 130.00 | 0.00 | 2.89 | % | 0 | 0 | 0.80 | -0.03 | 0.00 | -0.06 | 2/21/2025 3:59:45 PM EST | |||
| 135.00 | 0.00 | 3.05 | % | 0 | 0 | 0.75 | -0.03 | 0.00 | -0.07 | 2/21/2025 3:59:45 PM EST | |||
| 140.00 | 0.05 | 3.25 | % | 0 | 0 | 0.78 | -0.04 | 0.00 | -0.08 | 2/21/2025 3:59:45 PM EST | |||
| 145.00 | 0.00 | 3.45 | % | 0 | 0 | 0.75 | -0.05 | 0.00 | -0.09 | 2/21/2025 3:59:45 PM EST | |||
| 150.00 | 1.33 | 2.25 | 1.90 | % | 140 | 0 | 0.73 | -0.06 | 0.00 | -0.10 | 2/21/2025 | 2/21/2025 3:59:45 PM EST | |
| 155.00 | 1.22 | 4.00 | 1.73 | % | 56 | 0 | 0.68 | -0.08 | 0.00 | -0.11 | 2/21/2025 | 2/21/2025 3:59:45 PM EST | |
| 160.00 | 0.48 | 2.89 | 2.45 | % | 6 | 0 | 0.68 | -0.09 | 0.00 | -0.12 | 2/21/2025 | 2/21/2025 3:59:45 PM EST | |
| 165.00 | 0.78 | 4.20 | 2.34 | % | 20 | 0 | 0.71 | -0.10 | 0.00 | -0.12 | 2/21/2025 | 2/21/2025 3:59:45 PM EST | |
| 170.00 | 2.62 | 4.95 | 3.65 | % | 15 | 0 | 0.68 | -0.12 | 0.00 | -0.14 | 2/21/2025 | 2/21/2025 3:59:45 PM EST | |
| 175.00 | 2.96 | 4.50 | 2.95 | +0.60 | +25.54% | 6 | 12 | 0.63 | -0.14 | 0.00 | -0.14 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 180.00 | 4.65 | 5.75 | 4.50 | +1.95 | +76.48% | 86 | 7 | 0.65 | -0.16 | 0.00 | -0.15 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 185.00 | 3.80 | 7.80 | 6.16 | +3.38 | +121.59% | 12 | 5 | 0.64 | -0.18 | 0.00 | -0.16 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 190.00 | 4.60 | 8.85 | 6.17 | +2.87 | +86.97% | 208 | 6 | 0.64 | -0.21 | 0.01 | -0.16 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 195.00 | 6.10 | 10.45 | 6.95 | +2.95 | +73.75% | 114 | 2 | 0.61 | -0.24 | 0.01 | -0.17 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 200.00 | 7.55 | 10.40 | 9.77 | +5.45 | +126.16% | 267 | 105 | 0.61 | -0.27 | 0.01 | -0.18 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 210.00 | 10.50 | 13.50 | 12.36 | +6.38 | +106.69% | 107 | 32 | 0.59 | -0.34 | 0.01 | -0.19 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 220.00 | 16.95 | 18.55 | 17.25 | +9.00 | +109.10% | 127 | 74 | 0.59 | -0.42 | 0.01 | -0.19 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 230.00 | 20.05 | 23.00 | 21.55 | +11.30 | +110.25% | 124 | 46 | 0.57 | -0.50 | 0.01 | -0.19 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 240.00 | 27.70 | 29.00 | 28.23 | +13.23 | +88.20% | 34 | 165 | 0.55 | -0.59 | 0.01 | -0.18 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 250.00 | 33.05 | 37.05 | 29.00 | +9.95 | +52.24% | 11 | 17 | 0.56 | -0.67 | 0.01 | -0.16 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 260.00 | 40.45 | 44.75 | 37.04 | +5.24 | +16.48% | 1 | 36 | 0.54 | -0.74 | 0.01 | -0.14 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 270.00 | 48.60 | 52.35 | 26.33 | 0.00 | 0.00% | 0 | 1 | 0.54 | -0.80 | 0.01 | -0.12 | 2/20/2025 | 2/21/2025 3:59:45 PM EST |
| 280.00 | 57.20 | 61.05 | 46.20 | % | 3 | 0 | 0.52 | -0.85 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 3:59:45 PM EST | |
| 290.00 | 66.25 | 70.15 | 47.56 | 0.00 | 0.00% | 0 | 3 | 0.51 | -0.89 | 0.00 | -0.08 | 2/20/2025 | 2/21/2025 3:59:45 PM EST |
| 300.00 | 75.60 | 79.60 | 65.50 | +17.92 | +37.67% | 1 | 1 | 0.62 | -0.92 | 0.00 | -0.06 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 310.00 | 84.75 | 89.50 | % | 0 | 0 | 0.64 | -0.95 | 0.00 | -0.05 | 2/21/2025 3:59:45 PM EST | |||
| 320.00 | 94.70 | 99.05 | 80.55 | 0.00 | 0.00% | 0 | 1 | 0.66 | -0.96 | 0.00 | -0.04 | 2/20/2025 | 2/21/2025 3:59:45 PM EST |
| 330.00 | 104.55 | 108.90 | % | 0 | 0 | 0.69 | -0.97 | 0.00 | -0.03 | 2/21/2025 3:59:45 PM EST | |||
| 340.00 | 114.25 | 119.00 | % | 0 | 0 | 0.76 | -0.98 | 0.00 | -0.02 | 2/21/2025 3:59:45 PM EST | |||
| 350.00 | 124.50 | 129.00 | % | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.01 | 2/21/2025 3:59:45 PM EST | |||
| 360.00 | 134.35 | 139.00 | % | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.01 | 2/21/2025 3:59:45 PM EST | |||
| 370.00 | 144.60 | 148.95 | % | 0 | 0 | 0.87 | -0.99 | 0.00 | -0.01 | 2/21/2025 3:59:45 PM EST | |||
| 380.00 | 154.45 | 158.80 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 390.00 | 164.30 | 169.00 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 400.00 | 174.50 | 179.00 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 410.00 | 184.25 | 189.00 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 420.00 | 194.25 | 199.00 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 430.00 | 204.30 | 209.00 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST |