Options Chain for CARVANA CO CL A (CVNA) - $176.32 as of 4/9/2025 3:17:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 127.05 | 137.00 | % | 0 | 0 | 1.83 | 0.99 | 0.00 | -0.03 | 4/9/2025 3:59:50 PM EST | |||
| 95.00 | 123.00 | 132.00 | % | 0 | 0 | 1.76 | 0.99 | 0.00 | -0.04 | 4/9/2025 3:59:50 PM EST | |||
| 100.00 | 118.25 | 127.00 | % | 0 | 0 | 1.63 | 0.98 | 0.00 | -0.07 | 4/9/2025 3:59:50 PM EST | |||
| 105.00 | 113.20 | 122.00 | % | 0 | 0 | 1.56 | 0.98 | 0.00 | -0.08 | 4/9/2025 3:59:50 PM EST | |||
| 110.00 | 108.65 | 118.00 | 91.56 | +39.46 | +75.74% | 21 | 1 | 1.51 | 0.97 | 0.00 | -0.09 | 4/9/2025 | 4/9/2025 3:59:50 PM EST |
| 115.00 | 106.80 | 110.50 | % | 0 | 0 | 1.46 | 0.97 | 0.00 | -0.11 | 4/9/2025 3:59:50 PM EST | |||
| 120.00 | 100.10 | 105.35 | 90.15 | % | 21 | 0 | 0.90 | 0.96 | 0.00 | -0.12 | 4/9/2025 | 4/9/2025 3:59:50 PM EST | |
| 125.00 | 94.60 | 100.75 | % | 0 | 0 | 1.00 | 0.95 | 0.00 | -0.14 | 4/9/2025 3:59:50 PM EST | |||
| 130.00 | 93.00 | 99.00 | 58.00 | 0.00 | 0.00% | 0 | 17 | 1.06 | 0.94 | 0.00 | -0.15 | 4/8/2025 | 4/9/2025 3:59:50 PM EST |
| 135.00 | 85.00 | 91.65 | % | 0 | 0 | 0.93 | 0.93 | 0.00 | -0.16 | 4/9/2025 3:59:50 PM EST | |||
| 140.00 | 81.00 | 87.85 | 41.02 | 0.00 | 0.00% | 0 | 1 | 1.00 | 0.92 | 0.00 | -0.18 | 4/4/2025 | 4/9/2025 3:59:50 PM EST |
| 145.00 | 79.15 | 82.95 | % | 0 | 0 | 0.98 | 0.91 | 0.00 | -0.19 | 4/9/2025 3:59:50 PM EST | |||
| 150.00 | 75.20 | 78.50 | 66.80 | +11.55 | +20.91% | 1 | 1 | 0.99 | 0.89 | 0.00 | -0.21 | 4/9/2025 | 4/9/2025 3:59:50 PM EST |
| 155.00 | 71.00 | 74.30 | % | 0 | 0 | 0.97 | 0.88 | 0.00 | -0.23 | 4/9/2025 3:59:50 PM EST | |||
| 160.00 | 66.90 | 70.20 | 28.19 | 0.00 | 0.00% | 0 | 8 | 0.97 | 0.86 | 0.00 | -0.24 | 4/4/2025 | 4/9/2025 3:59:50 PM EST |
| 165.00 | 62.85 | 66.65 | 58.65 | +24.55 | +72.00% | 2 | 1 | 1.00 | 0.85 | 0.00 | -0.26 | 4/9/2025 | 4/9/2025 3:59:50 PM EST |
| 170.00 | 58.95 | 61.85 | 38.25 | 0.00 | 0.00% | 0 | 0 | 0.95 | 0.83 | 0.00 | -0.27 | 4/8/2025 | 4/9/2025 3:59:50 PM EST |
| 175.00 | 52.00 | 58.70 | 35.14 | 0.00 | 0.00% | 0 | 1 | 0.96 | 0.81 | 0.00 | -0.28 | 4/8/2025 | 4/9/2025 3:59:50 PM EST |
| 180.00 | 51.45 | 55.15 | 27.70 | 0.00 | 0.00% | 0 | 3 | 0.95 | 0.79 | 0.00 | -0.29 | 4/8/2025 | 4/9/2025 3:59:50 PM EST |
| 185.00 | 47.80 | 51.15 | 38.82 | +6.72 | +20.94% | 1 | 3 | 0.93 | 0.77 | 0.00 | -0.30 | 4/9/2025 | 4/9/2025 3:59:50 PM EST |
| 190.00 | 44.45 | 47.30 | 41.15 | +16.81 | +69.07% | 1 | 3 | 0.91 | 0.74 | 0.00 | -0.31 | 4/9/2025 | 4/9/2025 3:59:50 PM EST |
| 195.00 | 41.15 | 44.45 | 24.50 | 0.00 | 0.00% | 0 | 1 | 0.91 | 0.72 | 0.00 | -0.31 | 4/8/2025 | 4/9/2025 3:59:50 PM EST |
| 200.00 | 37.50 | 41.70 | 35.17 | +14.26 | +68.20% | 13 | 14 | 0.93 | 0.69 | 0.00 | -0.32 | 4/9/2025 | 4/9/2025 3:59:50 PM EST |
| 205.00 | 34.40 | 38.70 | 32.32 | +12.19 | +60.56% | 7 | 5 | 0.91 | 0.67 | 0.01 | -0.32 | 4/9/2025 | 4/9/2025 3:59:50 PM EST |
| 210.00 | 30.45 | 34.85 | 30.40 | +14.37 | +89.65% | 8 | 5 | 0.88 | 0.64 | 0.01 | -0.33 | 4/9/2025 | 4/9/2025 3:59:50 PM EST |
| 215.00 | 28.75 | 32.40 | 27.33 | +13.63 | +99.49% | 5 | 53 | 0.87 | 0.61 | 0.01 | -0.33 | 4/9/2025 | 4/9/2025 3:59:50 PM EST |
| 220.00 | 26.50 | 29.55 | 27.76 | +14.72 | +112.89% | 4 | 50 | 0.86 | 0.58 | 0.01 | -0.33 | 4/9/2025 | 4/9/2025 3:59:50 PM EST |
| 225.00 | 23.65 | 29.20 | 23.30 | +15.80 | +210.67% | 1 | 1 | 0.86 | 0.55 | 0.01 | -0.32 | 4/9/2025 | 4/9/2025 3:59:50 PM EST |
| 230.00 | 21.45 | 25.25 | 20.17 | +14.37 | +247.76% | 6 | 2 | 0.86 | 0.52 | 0.01 | -0.32 | 4/9/2025 | 4/9/2025 3:59:50 PM EST |
| 235.00 | 19.10 | 23.25 | % | 0 | 0 | 0.82 | 0.49 | 0.01 | -0.31 | 4/9/2025 3:59:50 PM EST | |||
| 240.00 | 16.80 | 21.20 | 17.35 | +9.35 | +116.88% | 3 | 2 | 0.83 | 0.46 | 0.01 | -0.31 | 4/9/2025 | 4/9/2025 3:59:50 PM EST |
| 245.00 | 15.40 | 18.05 | 6.00 | -1.20 | -16.67% | 2 | 25 | 0.81 | 0.43 | 0.01 | -0.30 | 4/9/2025 | 4/9/2025 3:59:50 PM EST |
| 250.00 | 13.25 | 17.25 | 14.75 | +8.85 | +150.00% | 7 | 12 | 0.82 | 0.40 | 0.01 | -0.29 | 4/9/2025 | 4/9/2025 3:59:50 PM EST |
| 255.00 | 11.35 | 14.90 | 7.15 | 0.00 | 0.00% | 0 | 5 | 0.79 | 0.37 | 0.01 | -0.28 | 4/8/2025 | 4/9/2025 3:59:50 PM EST |
| 260.00 | 9.95 | 14.80 | 11.65 | +7.34 | +170.31% | 1 | 4 | 0.78 | 0.34 | 0.01 | -0.27 | 4/9/2025 | 4/9/2025 3:59:50 PM EST |
| 265.00 | 9.10 | 12.85 | 4.70 | 0.00 | 0.00% | 0 | 4 | 0.79 | 0.31 | 0.01 | -0.25 | 4/8/2025 | 4/9/2025 3:59:50 PM EST |
| 270.00 | 8.00 | 11.30 | 8.70 | +6.05 | +228.31% | 2 | 1 | 0.79 | 0.29 | 0.01 | -0.24 | 4/9/2025 | 4/9/2025 3:59:50 PM EST |
| 275.00 | 6.70 | 9.65 | % | 0 | 0 | 0.77 | 0.26 | 0.01 | -0.23 | 4/9/2025 3:59:50 PM EST | |||
| 280.00 | 5.70 | 9.35 | 3.50 | 0.00 | 0.00% | 0 | 11 | 0.77 | 0.24 | 0.01 | -0.22 | 4/8/2025 | 4/9/2025 3:59:50 PM EST |
| 285.00 | 4.80 | 7.50 | % | 0 | 0 | 0.75 | 0.22 | 0.00 | -0.20 | 4/9/2025 3:59:50 PM EST | |||
| 290.00 | 4.10 | 6.55 | 5.40 | +1.90 | +54.29% | 2 | 2 | 0.74 | 0.20 | 0.00 | -0.19 | 4/9/2025 | 4/9/2025 3:59:50 PM EST |
| 295.00 | 3.45 | 5.90 | 2.21 | 0.00 | 0.00% | 0 | 2 | 0.74 | 0.18 | 0.00 | -0.18 | 4/7/2025 | 4/9/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 3.35 | % | 0 | 0 | 1.81 | -0.01 | 0.00 | -0.03 | 4/9/2025 3:59:50 PM EST | |||
| 95.00 | 0.00 | 3.20 | % | 0 | 0 | 1.75 | -0.01 | 0.00 | -0.04 | 4/9/2025 3:59:50 PM EST | |||
| 100.00 | 0.26 | 2.75 | 2.20 | -2.40 | -52.18% | 4 | 167 | 1.48 | -0.02 | 0.00 | -0.07 | 4/9/2025 | 4/9/2025 3:59:50 PM EST |
| 105.00 | 0.14 | 3.60 | 2.00 | -3.35 | -62.62% | 4 | 3 | 1.28 | -0.02 | 0.00 | -0.08 | 4/9/2025 | 4/9/2025 3:59:50 PM EST |
| 110.00 | 0.36 | 3.85 | 2.57 | 0.00 | 0.00% | 0 | 4 | 1.29 | -0.03 | 0.00 | -0.09 | 4/8/2025 | 4/9/2025 3:59:50 PM EST |
| 115.00 | 0.21 | 3.60 | % | 0 | 0 | 1.17 | -0.03 | 0.00 | -0.11 | 4/9/2025 3:59:50 PM EST | |||
| 120.00 | 1.02 | 3.75 | 4.55 | 0.00 | 0.00% | 0 | 4 | 1.23 | -0.04 | 0.00 | -0.12 | 4/8/2025 | 4/9/2025 3:59:50 PM EST |
| 125.00 | 0.68 | 4.15 | 2.72 | -4.18 | -60.58% | 17 | 16 | 1.15 | -0.05 | 0.00 | -0.14 | 4/9/2025 | 4/9/2025 3:59:50 PM EST |
| 130.00 | 1.84 | 4.30 | 6.90 | 0.00 | 0.00% | 0 | 1 | 1.18 | -0.06 | 0.00 | -0.15 | 4/8/2025 | 4/9/2025 3:59:50 PM EST |
| 135.00 | 2.52 | 4.60 | 3.85 | -2.90 | -42.97% | 14 | 14 | 1.17 | -0.07 | 0.00 | -0.16 | 4/9/2025 | 4/9/2025 3:59:50 PM EST |
| 140.00 | 2.36 | 5.20 | 6.90 | -4.10 | -37.28% | 8 | 9 | 1.12 | -0.08 | 0.00 | -0.18 | 4/9/2025 | 4/9/2025 3:59:50 PM EST |
| 145.00 | 3.75 | 6.20 | 5.90 | -10.97 | -65.03% | 25 | 6 | 1.15 | -0.09 | 0.00 | -0.19 | 4/9/2025 | 4/9/2025 3:59:50 PM EST |
| 150.00 | 4.10 | 6.95 | 5.42 | -9.28 | -63.13% | 32 | 10 | 1.12 | -0.11 | 0.00 | -0.21 | 4/9/2025 | 4/9/2025 3:59:50 PM EST |
| 155.00 | 4.90 | 7.40 | 6.00 | -10.17 | -62.90% | 2 | 7 | 1.09 | -0.12 | 0.00 | -0.23 | 4/9/2025 | 4/9/2025 3:59:50 PM EST |
| 160.00 | 5.30 | 7.75 | 9.58 | -7.92 | -45.26% | 23 | 43 | 1.03 | -0.14 | 0.00 | -0.24 | 4/9/2025 | 4/9/2025 3:59:50 PM EST |
| 165.00 | 6.90 | 9.25 | 10.72 | -9.02 | -45.70% | 6 | 20 | 1.06 | -0.15 | 0.00 | -0.26 | 4/9/2025 | 4/9/2025 3:59:50 PM EST |
| 170.00 | 7.80 | 10.35 | 12.73 | -12.77 | -50.08% | 4 | 14 | 1.05 | -0.17 | 0.00 | -0.27 | 4/9/2025 | 4/9/2025 3:59:50 PM EST |
| 175.00 | 8.35 | 12.00 | 17.50 | 0.00 | 0.00% | 0 | 3 | 1.03 | -0.19 | 0.00 | -0.28 | 4/8/2025 | 4/9/2025 3:59:50 PM EST |
| 180.00 | 10.65 | 12.75 | 12.75 | -17.54 | -57.91% | 20 | 8 | 1.03 | -0.21 | 0.00 | -0.29 | 4/9/2025 | 4/9/2025 3:59:50 PM EST |
| 185.00 | 10.85 | 14.25 | 16.63 | -11.70 | -41.30% | 5 | 11 | 0.99 | -0.23 | 0.00 | -0.30 | 4/9/2025 | 4/9/2025 3:59:50 PM EST |
| 190.00 | 12.40 | 16.45 | 27.30 | 0.00 | 0.00% | 0 | 6 | 0.99 | -0.26 | 0.00 | -0.31 | 4/8/2025 | 4/9/2025 3:59:50 PM EST |
| 195.00 | 14.85 | 17.75 | 27.00 | 0.00 | 0.00% | 0 | 2 | 0.99 | -0.28 | 0.00 | -0.31 | 4/8/2025 | 4/9/2025 3:59:50 PM EST |
| 200.00 | 16.80 | 19.70 | 20.00 | -11.85 | -37.21% | 4 | 14 | 0.98 | -0.31 | 0.00 | -0.32 | 4/9/2025 | 4/9/2025 3:59:50 PM EST |
| 205.00 | 17.55 | 21.30 | % | 0 | 0 | 0.94 | -0.33 | 0.01 | -0.32 | 4/9/2025 3:59:50 PM EST | |||
| 210.00 | 19.75 | 24.75 | 28.00 | -15.15 | -35.11% | 2 | 1 | 0.92 | -0.36 | 0.01 | -0.33 | 4/9/2025 | 4/9/2025 3:59:50 PM EST |
| 215.00 | 22.35 | 25.70 | % | 0 | 0 | 0.93 | -0.39 | 0.01 | -0.33 | 4/9/2025 3:59:50 PM EST | |||
| 220.00 | 24.35 | 28.05 | 26.80 | % | 1 | 0 | 0.90 | -0.42 | 0.01 | -0.33 | 4/9/2025 | 4/9/2025 3:59:50 PM EST | |
| 225.00 | 26.50 | 30.75 | % | 0 | 0 | 0.89 | -0.45 | 0.01 | -0.32 | 4/9/2025 3:59:50 PM EST | |||
| 230.00 | 29.25 | 33.25 | % | 0 | 0 | 0.89 | -0.48 | 0.01 | -0.32 | 4/9/2025 3:59:50 PM EST | |||
| 235.00 | 31.75 | 37.55 | 74.65 | 0.00 | 0.00% | 0 | 2 | 0.87 | -0.51 | 0.01 | -0.31 | 4/7/2025 | 4/9/2025 3:59:50 PM EST |
| 240.00 | 35.05 | 38.90 | % | 0 | 0 | 0.88 | -0.54 | 0.01 | -0.31 | 4/9/2025 3:59:50 PM EST | |||
| 245.00 | 37.65 | 42.05 | % | 0 | 0 | 0.85 | -0.57 | 0.01 | -0.30 | 4/9/2025 3:59:50 PM EST | |||
| 250.00 | 41.60 | 45.10 | % | 0 | 0 | 0.86 | -0.60 | 0.01 | -0.29 | 4/9/2025 3:59:50 PM EST | |||
| 255.00 | 44.90 | 48.45 | % | 0 | 0 | 0.85 | -0.63 | 0.01 | -0.28 | 4/9/2025 3:59:50 PM EST | |||
| 260.00 | 48.10 | 51.65 | % | 0 | 0 | 0.83 | -0.66 | 0.01 | -0.27 | 4/9/2025 3:59:50 PM EST | |||
| 265.00 | 52.10 | 55.40 | % | 0 | 0 | 0.84 | -0.69 | 0.01 | -0.25 | 4/9/2025 3:59:50 PM EST | |||
| 270.00 | 53.80 | 61.75 | % | 0 | 0 | 0.80 | -0.71 | 0.01 | -0.24 | 4/9/2025 3:59:50 PM EST | |||
| 275.00 | 59.30 | 62.95 | % | 0 | 0 | 0.80 | -0.74 | 0.01 | -0.23 | 4/9/2025 3:59:50 PM EST | |||
| 280.00 | 61.00 | 70.45 | % | 0 | 0 | 0.79 | -0.76 | 0.01 | -0.22 | 4/9/2025 3:59:50 PM EST | |||
| 285.00 | 65.00 | 71.10 | % | 0 | 0 | 0.78 | -0.78 | 0.00 | -0.20 | 4/9/2025 3:59:50 PM EST | |||
| 290.00 | 69.00 | 77.00 | % | 0 | 0 | 0.77 | -0.80 | 0.00 | -0.19 | 4/9/2025 3:59:50 PM EST | |||
| 295.00 | 76.60 | 79.60 | % | 0 | 0 | 0.81 | -0.82 | 0.00 | -0.18 | 4/9/2025 3:59:50 PM EST |