Options Chain for CARVANA CO CL A (CVNA) - $203.95 as of 3/28/2025 2:46:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 118.70 | 122.25 | 104.81 | 0.00 | 0.00% | 0 | 13 | 1.68 | 0.98 | 0.00 | -0.06 | 3/21/2025 | 3/28/2025 4:00:05 PM EST |
| 90.00 | 113.85 | 117.45 | 84.55 | 0.00 | 0.00% | 0 | 6 | 1.60 | 0.98 | 0.00 | -0.06 | 3/10/2025 | 3/28/2025 4:00:05 PM EST |
| 95.00 | 109.05 | 112.65 | 81.86 | 0.00 | 0.00% | 0 | 3 | 1.52 | 0.97 | 0.00 | -0.08 | 3/10/2025 | 3/28/2025 4:00:05 PM EST |
| 100.00 | 104.25 | 107.75 | 88.85 | 0.00 | 0.00% | 0 | 20 | 1.46 | 0.97 | 0.00 | -0.08 | 3/21/2025 | 3/28/2025 4:00:05 PM EST |
| 105.00 | 99.50 | 103.10 | % | 0 | 0 | 1.40 | 0.96 | 0.00 | -0.10 | 3/28/2025 4:00:05 PM EST | |||
| 110.00 | 94.75 | 98.35 | 119.95 | 0.00 | 0.00% | 0 | 1 | 1.35 | 0.95 | 0.00 | -0.11 | 11/4/2024 | 3/28/2025 4:00:05 PM EST |
| 115.00 | 90.05 | 93.60 | 74.14 | 0.00 | 0.00% | 0 | 4 | 1.29 | 0.94 | 0.00 | -0.12 | 3/20/2025 | 3/28/2025 4:00:05 PM EST |
| 120.00 | 85.45 | 88.05 | 92.64 | 0.00 | 0.00% | 0 | 14 | 0.88 | 0.93 | 0.00 | -0.13 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 125.00 | 80.90 | 83.55 | 88.00 | 0.00 | 0.00% | 0 | 42 | 0.92 | 0.92 | 0.00 | -0.14 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 130.00 | 76.45 | 79.15 | 83.65 | 0.00 | 0.00% | 0 | 5 | 0.92 | 0.91 | 0.00 | -0.15 | 1/7/2025 | 3/28/2025 4:00:05 PM EST |
| 135.00 | 71.90 | 74.80 | 47.35 | 0.00 | 0.00% | 0 | 10 | 0.91 | 0.90 | 0.00 | -0.16 | 3/10/2025 | 3/28/2025 4:00:05 PM EST |
| 140.00 | 68.30 | 70.20 | 69.55 | +14.85 | +27.15% | 1 | 26 | 0.94 | 0.89 | 0.00 | -0.17 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 145.00 | 64.60 | 65.80 | 69.95 | 0.00 | 0.00% | 0 | 46 | 0.93 | 0.87 | 0.00 | -0.18 | 3/24/2025 | 3/28/2025 4:00:05 PM EST |
| 150.00 | 59.60 | 61.60 | 62.97 | 0.00 | 0.00% | 0 | 34 | 0.89 | 0.86 | 0.00 | -0.19 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 155.00 | 56.85 | 57.85 | 57.25 | +8.76 | +18.07% | 1 | 35 | 0.92 | 0.84 | 0.00 | -0.20 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 160.00 | 52.05 | 54.55 | 52.50 | -1.50 | -2.78% | 1 | 29 | 0.90 | 0.82 | 0.00 | -0.21 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 165.00 | 49.20 | 50.40 | 54.15 | 0.00 | 0.00% | 0 | 64 | 0.90 | 0.80 | 0.00 | -0.22 | 3/24/2025 | 3/28/2025 4:00:05 PM EST |
| 170.00 | 45.75 | 48.15 | 41.45 | -18.60 | -30.98% | 1 | 131 | 0.92 | 0.77 | 0.00 | -0.23 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 175.00 | 41.50 | 43.40 | 42.65 | 0.00 | 0.00% | 0 | 1,735 | 0.87 | 0.75 | 0.00 | -0.24 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 180.00 | 38.30 | 40.50 | 34.74 | -4.56 | -11.61% | 10 | 1,535 | 0.87 | 0.72 | 0.01 | -0.24 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 185.00 | 35.45 | 37.20 | 33.17 | -16.05 | -32.61% | 20 | 139 | 0.87 | 0.69 | 0.01 | -0.25 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 190.00 | 32.80 | 34.35 | 33.93 | -1.32 | -3.75% | 3 | 553 | 0.87 | 0.66 | 0.01 | -0.25 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 195.00 | 29.65 | 31.55 | 31.87 | 0.00 | 0.00% | 0 | 183 | 0.85 | 0.63 | 0.01 | -0.26 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 200.00 | 27.60 | 28.75 | 27.91 | -0.34 | -1.21% | 47 | 923 | 0.85 | 0.60 | 0.01 | -0.26 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 210.00 | 22.70 | 24.10 | 23.51 | +0.11 | +0.47% | 33 | 2,514 | 0.83 | 0.53 | 0.01 | -0.26 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 220.00 | 18.45 | 20.10 | 18.85 | -0.40 | -2.08% | 721 | 1,606 | 0.83 | 0.47 | 0.01 | -0.26 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 230.00 | 14.80 | 15.75 | 15.50 | -1.30 | -7.74% | 169 | 1,830 | 0.80 | 0.41 | 0.01 | -0.25 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 240.00 | 12.10 | 13.40 | 12.17 | -1.13 | -8.50% | 66 | 866 | 0.81 | 0.36 | 0.01 | -0.24 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 250.00 | 9.65 | 10.15 | 9.70 | -1.50 | -13.40% | 109 | 2,757 | 0.79 | 0.30 | 0.01 | -0.22 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 260.00 | 7.85 | 8.50 | 7.67 | -0.46 | -5.66% | 16 | 1,399 | 0.80 | 0.26 | 0.01 | -0.20 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 270.00 | 6.10 | 6.50 | 6.20 | -0.04 | -0.65% | 37 | 620 | 0.79 | 0.22 | 0.00 | -0.18 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 280.00 | 4.80 | 5.10 | 4.55 | -0.40 | -8.09% | 87 | 1,817 | 0.78 | 0.18 | 0.00 | -0.16 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 290.00 | 3.70 | 4.45 | 3.95 | 0.00 | 0.00% | 0 | 437 | 0.79 | 0.15 | 0.00 | -0.14 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 300.00 | 2.97 | 3.40 | 3.14 | -0.37 | -10.55% | 28 | 1,226 | 0.79 | 0.13 | 0.00 | -0.13 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 310.00 | 2.31 | 2.71 | 2.08 | -0.62 | -22.97% | 4 | 720 | 0.79 | 0.10 | 0.00 | -0.11 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 320.00 | 1.68 | 2.10 | 1.55 | -0.41 | -20.92% | 2 | 2,090 | 0.78 | 0.09 | 0.00 | -0.09 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 330.00 | 1.40 | 1.62 | 1.50 | -0.26 | -14.78% | 8 | 310 | 0.78 | 0.07 | 0.00 | -0.08 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 340.00 | 1.01 | 1.65 | 1.25 | -0.35 | -21.88% | 5 | 2,220 | 0.79 | 0.06 | 0.00 | -0.07 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 350.00 | 0.67 | 1.54 | 0.79 | -0.12 | -13.19% | 20 | 208 | 0.80 | 0.05 | 0.00 | -0.06 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 360.00 | 0.48 | 1.27 | 0.63 | -0.06 | -8.70% | 4 | 2,608 | 0.80 | 0.04 | 0.00 | -0.05 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 370.00 | 0.30 | 1.44 | 0.37 | 0.00 | 0.00% | 0 | 843 | 0.81 | 0.03 | 0.00 | -0.05 | 3/14/2025 | 3/28/2025 4:00:05 PM EST |
| 380.00 | 0.25 | 1.02 | 0.90 | 0.00 | 0.00% | 0 | 653 | 0.79 | 0.03 | 0.00 | -0.04 | 3/25/2025 | 3/28/2025 4:00:05 PM EST |
| 390.00 | 0.20 | 0.99 | 0.73 | 0.00 | 0.00% | 0 | 412 | 0.82 | 0.02 | 0.00 | -0.03 | 3/25/2025 | 3/28/2025 4:00:05 PM EST |
| 400.00 | 0.15 | 0.99 | 0.34 | 0.00 | 0.00% | 0 | 15 | 0.83 | 0.02 | 0.00 | -0.03 | 3/24/2025 | 3/28/2025 4:00:05 PM EST |
| 410.00 | 0.15 | 0.99 | 1.02 | 0.00 | 0.00% | 0 | 8 | 0.86 | 0.02 | 0.00 | -0.02 | 3/5/2025 | 3/28/2025 4:00:05 PM EST |
| 420.00 | 0.15 | 0.30 | 0.20 | +0.04 | +25.00% | 2 | 153 | 0.81 | 0.01 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.50 | 1.14 | 0.85 | +0.55 | +183.34% | 2 | 387 | 1.31 | -0.02 | 0.00 | -0.06 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 90.00 | 0.83 | 1.42 | 0.90 | +0.10 | +12.50% | 3 | 73 | 1.32 | -0.02 | 0.00 | -0.06 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 95.00 | 0.73 | 1.58 | 1.55 | 0.00 | 0.00% | 0 | 149 | 1.24 | -0.03 | 0.00 | -0.08 | 3/20/2025 | 3/28/2025 4:00:05 PM EST |
| 100.00 | 1.24 | 1.60 | 1.29 | +0.09 | +7.50% | 30 | 915 | 1.22 | -0.03 | 0.00 | -0.08 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 105.00 | 0.96 | 1.97 | 1.50 | 0.00 | 0.00% | 0 | 102 | 1.15 | -0.04 | 0.00 | -0.10 | 3/24/2025 | 3/28/2025 4:00:05 PM EST |
| 110.00 | 1.21 | 2.26 | 1.76 | +0.18 | +11.40% | 1 | 444 | 1.13 | -0.05 | 0.00 | -0.11 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 115.00 | 1.48 | 2.40 | 1.65 | 0.00 | 0.00% | 0 | 189 | 1.09 | -0.06 | 0.00 | -0.12 | 3/25/2025 | 3/28/2025 4:00:05 PM EST |
| 120.00 | 2.27 | 2.40 | 2.45 | +0.46 | +23.12% | 6 | 1,248 | 1.07 | -0.07 | 0.00 | -0.13 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 125.00 | 2.70 | 2.78 | 3.00 | +0.42 | +16.28% | 3 | 731 | 1.05 | -0.08 | 0.00 | -0.14 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 130.00 | 3.15 | 3.25 | 3.40 | +0.53 | +18.47% | 54 | 350 | 1.03 | -0.09 | 0.00 | -0.15 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 135.00 | 3.65 | 3.80 | 3.90 | +0.35 | +9.86% | 2 | 155 | 1.00 | -0.10 | 0.00 | -0.16 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 140.00 | 4.30 | 4.50 | 4.70 | +0.90 | +23.69% | 3 | 274 | 0.99 | -0.11 | 0.00 | -0.17 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 145.00 | 5.05 | 5.20 | 5.25 | +0.73 | +16.15% | 18 | 90 | 0.97 | -0.13 | 0.00 | -0.18 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 150.00 | 5.85 | 6.10 | 6.15 | +0.80 | +14.96% | 20 | 1,630 | 0.95 | -0.14 | 0.00 | -0.19 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 155.00 | 6.45 | 7.40 | 7.20 | +1.05 | +17.08% | 9 | 966 | 0.94 | -0.16 | 0.00 | -0.20 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 160.00 | 8.00 | 8.60 | 8.25 | +0.37 | +4.70% | 6 | 484 | 0.94 | -0.18 | 0.00 | -0.21 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 165.00 | 9.25 | 9.90 | 9.87 | +0.74 | +8.11% | 8 | 754 | 0.93 | -0.20 | 0.00 | -0.22 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 170.00 | 10.35 | 11.35 | 11.13 | +0.63 | +6.00% | 5 | 258 | 0.91 | -0.23 | 0.00 | -0.23 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 175.00 | 12.15 | 12.90 | 12.69 | +1.84 | +16.96% | 15 | 838 | 0.91 | -0.25 | 0.00 | -0.24 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 180.00 | 13.90 | 14.60 | 14.00 | +1.25 | +9.81% | 27 | 229 | 0.90 | -0.28 | 0.01 | -0.24 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 185.00 | 15.35 | 16.55 | 17.30 | +1.75 | +11.26% | 34 | 636 | 0.89 | -0.31 | 0.01 | -0.25 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 190.00 | 17.45 | 18.65 | 17.64 | +1.34 | +8.23% | 17 | 1,114 | 0.88 | -0.34 | 0.01 | -0.25 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 195.00 | 19.65 | 20.80 | 21.65 | +1.75 | +8.80% | 24 | 1,111 | 0.87 | -0.37 | 0.01 | -0.26 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 200.00 | 21.60 | 22.70 | 23.52 | +3.02 | +14.74% | 175 | 423 | 0.85 | -0.40 | 0.01 | -0.26 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 210.00 | 27.25 | 27.95 | 28.30 | +1.30 | +4.82% | 35 | 966 | 0.85 | -0.47 | 0.01 | -0.26 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 220.00 | 32.70 | 34.55 | 34.00 | +3.60 | +11.85% | 20 | 558 | 0.84 | -0.53 | 0.01 | -0.26 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 230.00 | 38.90 | 41.30 | 42.25 | +4.20 | +11.04% | 3 | 796 | 0.84 | -0.59 | 0.01 | -0.25 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 240.00 | 45.80 | 48.90 | 49.90 | +6.85 | +15.92% | 1 | 413 | 0.84 | -0.64 | 0.01 | -0.24 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 250.00 | 53.25 | 55.70 | 56.85 | +8.36 | +17.25% | 1 | 177 | 0.80 | -0.70 | 0.01 | -0.22 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 260.00 | 60.20 | 63.95 | 57.00 | 0.00 | 0.00% | 0 | 714 | 0.78 | -0.74 | 0.01 | -0.20 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 270.00 | 69.55 | 71.70 | 73.60 | +3.90 | +5.60% | 1 | 141 | 0.80 | -0.78 | 0.00 | -0.18 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 280.00 | 78.20 | 80.00 | 77.95 | 0.00 | 0.00% | 0 | 267 | 0.78 | -0.82 | 0.00 | -0.16 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 290.00 | 87.55 | 89.00 | 87.15 | 0.00 | 0.00% | 0 | 121 | 0.78 | -0.85 | 0.00 | -0.14 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 300.00 | 96.00 | 98.80 | 91.10 | 0.00 | 0.00% | 0 | 18 | 0.77 | -0.87 | 0.00 | -0.13 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 310.00 | 105.30 | 108.90 | 111.80 | 0.00 | 0.00% | 0 | 19 | 0.94 | -0.90 | 0.00 | -0.11 | 3/4/2025 | 3/28/2025 4:00:05 PM EST |
| 320.00 | 114.10 | 118.45 | 103.25 | 0.00 | 0.00% | 0 | 0 | 0.95 | -0.91 | 0.00 | -0.09 | 2/24/2025 | 3/28/2025 4:00:05 PM EST |
| 330.00 | 124.65 | 128.15 | 60.50 | 0.00 | 0.00% | 0 | 0 | 0.99 | -0.93 | 0.00 | -0.08 | 2/19/2025 | 3/28/2025 4:00:05 PM EST |
| 340.00 | 134.40 | 137.95 | 75.98 | 0.00 | 0.00% | 0 | 0 | 1.01 | -0.94 | 0.00 | -0.07 | 2/14/2025 | 3/28/2025 4:00:05 PM EST |
| 350.00 | 144.25 | 147.80 | 77.50 | 0.00 | 0.00% | 0 | 1 | 1.04 | -0.95 | 0.00 | -0.06 | 2/18/2025 | 3/28/2025 4:00:05 PM EST |
| 360.00 | 154.15 | 157.70 | 86.45 | 0.00 | 0.00% | 0 | 0 | 1.07 | -0.96 | 0.00 | -0.05 | 2/19/2025 | 3/28/2025 4:00:05 PM EST |
| 370.00 | 163.50 | 167.65 | 140.15 | 0.00 | 0.00% | 0 | 0 | 1.11 | -0.97 | 0.00 | -0.05 | 11/5/2024 | 3/28/2025 4:00:05 PM EST |
| 380.00 | 173.70 | 177.65 | 161.25 | 0.00 | 0.00% | 0 | 0 | 1.14 | -0.97 | 0.00 | -0.04 | 12/23/2024 | 3/28/2025 4:00:05 PM EST |
| 390.00 | 183.70 | 187.65 | 136.50 | 0.00 | 0.00% | 0 | 0 | 1.17 | -0.98 | 0.00 | -0.03 | 2/4/2025 | 3/28/2025 4:00:05 PM EST |
| 400.00 | 193.70 | 197.65 | % | 0 | 0 | 1.21 | -0.98 | 0.00 | -0.03 | 3/28/2025 4:00:05 PM EST | |||
| 410.00 | 203.50 | 207.65 | % | 0 | 0 | 1.24 | -0.98 | 0.00 | -0.02 | 3/28/2025 4:00:05 PM EST | |||
| 420.00 | 213.50 | 217.65 | 194.70 | 0.00 | 0.00% | 0 | 0 | 1.28 | -0.99 | 0.00 | -0.02 | 2/27/2025 | 3/28/2025 4:00:05 PM EST |