Options Chain for CARVANA CO CL A (CVNA) - $257.10 as of 5/5/2025 2:52:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 134.00 | 137.95 | % | 0 | 0 | 1.58 | 0.99 | 0.00 | -0.04 | 5/5/2025 3:59:58 PM EST | |||
| 130.00 | 129.00 | 133.15 | % | 0 | 0 | 1.52 | 0.98 | 0.00 | -0.05 | 5/5/2025 3:59:58 PM EST | |||
| 135.00 | 124.25 | 128.30 | % | 0 | 0 | 1.47 | 0.98 | 0.00 | -0.06 | 5/5/2025 3:59:58 PM EST | |||
| 140.00 | 119.45 | 123.45 | % | 0 | 0 | 1.42 | 0.98 | 0.00 | -0.07 | 5/5/2025 3:59:58 PM EST | |||
| 145.00 | 114.60 | 118.55 | % | 0 | 0 | 1.37 | 0.97 | 0.00 | -0.08 | 5/5/2025 3:59:58 PM EST | |||
| 150.00 | 109.80 | 113.80 | % | 0 | 0 | 0.93 | 0.96 | 0.00 | -0.09 | 5/5/2025 3:59:58 PM EST | |||
| 155.00 | 105.05 | 109.10 | % | 0 | 0 | 0.98 | 0.96 | 0.00 | -0.10 | 5/5/2025 3:59:58 PM EST | |||
| 160.00 | 100.40 | 104.60 | % | 0 | 0 | 0.97 | 0.95 | 0.00 | -0.11 | 5/5/2025 3:59:58 PM EST | |||
| 165.00 | 95.85 | 99.75 | % | 0 | 0 | 0.98 | 0.94 | 0.00 | -0.12 | 5/5/2025 3:59:58 PM EST | |||
| 170.00 | 91.35 | 95.15 | % | 0 | 0 | 0.98 | 0.93 | 0.00 | -0.14 | 5/5/2025 3:59:58 PM EST | |||
| 175.00 | 86.95 | 90.75 | % | 0 | 0 | 0.97 | 0.92 | 0.00 | -0.15 | 5/5/2025 3:59:58 PM EST | |||
| 180.00 | 82.45 | 86.20 | 80.98 | 0.00 | 0.00% | 0 | 2 | 0.96 | 0.91 | 0.00 | -0.17 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 185.00 | 78.20 | 81.15 | 76.62 | 0.00 | 0.00% | 0 | 2 | 0.93 | 0.90 | 0.00 | -0.18 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 190.00 | 73.60 | 77.50 | % | 0 | 0 | 0.93 | 0.89 | 0.00 | -0.19 | 5/5/2025 3:59:58 PM EST | |||
| 195.00 | 69.30 | 72.90 | % | 0 | 0 | 0.91 | 0.87 | 0.00 | -0.21 | 5/5/2025 3:59:58 PM EST | |||
| 200.00 | 64.95 | 68.25 | 62.84 | 0.00 | 0.00% | 0 | 1 | 0.88 | 0.85 | 0.00 | -0.23 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 205.00 | 61.05 | 65.10 | % | 0 | 0 | 0.89 | 0.84 | 0.00 | -0.24 | 5/5/2025 3:59:58 PM EST | |||
| 210.00 | 56.90 | 61.05 | % | 0 | 0 | 0.87 | 0.82 | 0.00 | -0.25 | 5/5/2025 3:59:58 PM EST | |||
| 215.00 | 53.15 | 56.85 | % | 0 | 0 | 0.86 | 0.80 | 0.00 | -0.27 | 5/5/2025 3:59:58 PM EST | |||
| 220.00 | 49.85 | 53.50 | 51.68 | % | 1 | 0 | 0.86 | 0.77 | 0.00 | -0.28 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 225.00 | 46.90 | 49.65 | 46.84 | 0.00 | 0.00% | 0 | 8 | 0.86 | 0.75 | 0.00 | -0.29 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 230.00 | 42.50 | 45.50 | 42.80 | 0.00 | 0.00% | 0 | 11 | 0.82 | 0.72 | 0.00 | -0.30 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 235.00 | 39.65 | 42.35 | % | 0 | 0 | 0.82 | 0.70 | 0.01 | -0.31 | 5/5/2025 3:59:58 PM EST | |||
| 240.00 | 36.90 | 39.05 | % | 0 | 0 | 0.82 | 0.67 | 0.01 | -0.32 | 5/5/2025 3:59:58 PM EST | |||
| 245.00 | 33.85 | 36.80 | 33.88 | +2.35 | +7.46% | 1 | 1 | 0.82 | 0.64 | 0.01 | -0.33 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 250.00 | 30.35 | 32.50 | 33.15 | +1.75 | +5.58% | 3 | 5 | 0.78 | 0.61 | 0.01 | -0.33 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 255.00 | 27.20 | 31.25 | 30.00 | +3.70 | +14.07% | 5 | 1 | 0.79 | 0.58 | 0.01 | -0.34 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 260.00 | 24.35 | 27.50 | 26.46 | % | 2 | 0 | 0.76 | 0.55 | 0.01 | -0.34 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 265.00 | 21.70 | 24.70 | 24.98 | % | 17 | 0 | 0.77 | 0.52 | 0.01 | -0.34 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 270.00 | 19.70 | 22.75 | 21.45 | +2.07 | +10.69% | 1 | 11 | 0.75 | 0.49 | 0.01 | -0.33 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 275.00 | 17.70 | 20.55 | 18.96 | % | 1 | 0 | 0.74 | 0.46 | 0.01 | -0.33 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 280.00 | 16.05 | 18.65 | 17.27 | +1.38 | +8.69% | 1 | 1 | 0.74 | 0.43 | 0.01 | -0.32 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 285.00 | 14.60 | 16.55 | 16.61 | +2.37 | +16.65% | 1 | 1 | 0.73 | 0.40 | 0.01 | -0.31 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 290.00 | 13.15 | 15.15 | % | 0 | 0 | 0.74 | 0.37 | 0.01 | -0.30 | 5/5/2025 3:59:58 PM EST | |||
| 295.00 | 11.45 | 13.85 | % | 0 | 0 | 0.73 | 0.34 | 0.01 | -0.29 | 5/5/2025 3:59:58 PM EST | |||
| 300.00 | 9.95 | 12.45 | % | 0 | 0 | 0.73 | 0.31 | 0.01 | -0.28 | 5/5/2025 3:59:58 PM EST | |||
| 305.00 | 9.00 | 11.10 | % | 0 | 0 | 0.72 | 0.28 | 0.01 | -0.26 | 5/5/2025 3:59:58 PM EST | |||
| 310.00 | 7.80 | 9.60 | 8.95 | % | 2 | 0 | 0.71 | 0.26 | 0.01 | -0.25 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 315.00 | 5.35 | 8.30 | % | 0 | 0 | 0.67 | 0.23 | 0.01 | -0.23 | 5/5/2025 3:59:58 PM EST | |||
| 320.00 | 5.75 | 7.85 | % | 0 | 0 | 0.71 | 0.21 | 0.00 | -0.22 | 5/5/2025 3:59:58 PM EST | |||
| 325.00 | 4.80 | 6.75 | % | 0 | 0 | 0.70 | 0.19 | 0.00 | -0.20 | 5/5/2025 3:59:58 PM EST | |||
| 330.00 | 3.85 | 6.40 | 4.46 | % | 10 | 0 | 0.69 | 0.17 | 0.00 | -0.19 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 335.00 | 2.17 | 5.05 | % | 0 | 0 | 0.65 | 0.15 | 0.00 | -0.17 | 5/5/2025 3:59:58 PM EST | |||
| 340.00 | 2.39 | 4.35 | 3.34 | % | 10 | 0 | 0.65 | 0.13 | 0.00 | -0.16 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 345.00 | 1.48 | 4.50 | % | 0 | 0 | 0.66 | 0.12 | 0.00 | -0.15 | 5/5/2025 3:59:58 PM EST | |||
| 350.00 | 0.73 | 4.55 | % | 0 | 0 | 0.64 | 0.10 | 0.00 | -0.13 | 5/5/2025 3:59:58 PM EST | |||
| 355.00 | 0.24 | 3.75 | % | 0 | 0 | 0.60 | 0.09 | 0.00 | -0.12 | 5/5/2025 3:59:58 PM EST | |||
| 360.00 | 0.00 | 3.00 | % | 0 | 0 | 0.75 | 0.09 | 0.00 | -0.12 | 5/5/2025 3:59:58 PM EST | |||
| 365.00 | 0.42 | 2.88 | % | 0 | 0 | 0.64 | 0.07 | 0.00 | -0.10 | 5/5/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.16 | 1.10 | % | 0 | 0 | 1.10 | -0.01 | 0.00 | -0.04 | 5/5/2025 3:59:58 PM EST | |||
| 130.00 | 0.23 | 1.54 | % | 0 | 0 | 1.13 | -0.02 | 0.00 | -0.05 | 5/5/2025 3:59:58 PM EST | |||
| 135.00 | 0.32 | 1.48 | 0.81 | 0.00 | 0.00% | 0 | 1 | 1.08 | -0.02 | 0.00 | -0.06 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 140.00 | 0.45 | 1.67 | 1.10 | +0.07 | +6.80% | 4 | 1 | 1.04 | -0.02 | 0.00 | -0.07 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 145.00 | 0.91 | 1.79 | 1.22 | % | 1 | 0 | 1.07 | -0.03 | 0.00 | -0.08 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 150.00 | 0.60 | 1.92 | % | 0 | 0 | 1.00 | -0.04 | 0.00 | -0.09 | 5/5/2025 3:59:58 PM EST | |||
| 155.00 | 0.72 | 2.32 | % | 0 | 0 | 0.98 | -0.04 | 0.00 | -0.10 | 5/5/2025 3:59:58 PM EST | |||
| 160.00 | 1.41 | 3.55 | % | 0 | 0 | 1.06 | -0.05 | 0.00 | -0.11 | 5/5/2025 3:59:58 PM EST | |||
| 165.00 | 1.71 | 3.95 | % | 0 | 0 | 1.02 | -0.06 | 0.00 | -0.12 | 5/5/2025 3:59:58 PM EST | |||
| 170.00 | 1.81 | 4.95 | % | 0 | 0 | 1.02 | -0.07 | 0.00 | -0.14 | 5/5/2025 3:59:58 PM EST | |||
| 175.00 | 0.91 | 4.90 | 3.15 | % | 4 | 0 | 0.93 | -0.08 | 0.00 | -0.15 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 180.00 | 1.88 | 5.85 | 3.50 | % | 10 | 0 | 0.93 | -0.09 | 0.00 | -0.17 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 185.00 | 2.39 | 4.80 | 4.78 | 0.00 | 0.00% | 0 | 1 | 0.87 | -0.10 | 0.00 | -0.18 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 190.00 | 3.40 | 5.60 | 5.38 | 0.00 | 0.00% | 0 | 1 | 0.89 | -0.11 | 0.00 | -0.19 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 195.00 | 3.65 | 6.20 | % | 0 | 0 | 0.86 | -0.13 | 0.00 | -0.21 | 5/5/2025 3:59:58 PM EST | |||
| 200.00 | 5.95 | 7.00 | 6.62 | -0.38 | -5.43% | 6 | 5 | 0.88 | -0.15 | 0.00 | -0.23 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 205.00 | 6.00 | 9.75 | 8.40 | 0.00 | 0.00% | 0 | 1 | 0.90 | -0.16 | 0.00 | -0.24 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 210.00 | 6.70 | 10.75 | 8.14 | -2.10 | -20.51% | 11 | 1 | 0.88 | -0.18 | 0.00 | -0.25 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 215.00 | 7.10 | 10.55 | 11.00 | 0.00 | 0.00% | 0 | 1 | 0.82 | -0.20 | 0.00 | -0.27 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 220.00 | 8.85 | 11.75 | 10.42 | % | 10 | 0 | 0.82 | -0.23 | 0.00 | -0.28 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 225.00 | 10.80 | 12.70 | 14.30 | 0.00 | 0.00% | 0 | 3 | 0.82 | -0.25 | 0.00 | -0.29 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 230.00 | 12.75 | 14.55 | 13.10 | -2.50 | -16.03% | 1 | 1 | 0.82 | -0.28 | 0.00 | -0.30 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 235.00 | 13.10 | 15.90 | 17.82 | 0.00 | 0.00% | 0 | 3 | 0.78 | -0.30 | 0.01 | -0.31 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 240.00 | 15.00 | 17.70 | 18.15 | 0.00 | 0.00% | 0 | 6 | 0.78 | -0.33 | 0.01 | -0.32 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 245.00 | 16.65 | 19.80 | 21.75 | 0.00 | 0.00% | 0 | 1 | 0.77 | -0.36 | 0.01 | -0.33 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 250.00 | 19.25 | 22.50 | % | 0 | 0 | 0.78 | -0.39 | 0.01 | -0.33 | 5/5/2025 3:59:58 PM EST | |||
| 255.00 | 21.00 | 23.90 | 21.90 | -3.34 | -13.24% | 2 | 4 | 0.75 | -0.42 | 0.01 | -0.34 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 260.00 | 23.70 | 26.45 | 25.00 | -2.92 | -10.46% | 1 | 3 | 0.75 | -0.45 | 0.01 | -0.34 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 265.00 | 27.00 | 29.10 | 31.85 | 0.00 | 0.00% | 0 | 1 | 0.75 | -0.48 | 0.01 | -0.34 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 270.00 | 29.20 | 31.85 | % | 0 | 0 | 0.74 | -0.51 | 0.01 | -0.33 | 5/5/2025 3:59:58 PM EST | |||
| 275.00 | 32.65 | 34.80 | % | 0 | 0 | 0.74 | -0.54 | 0.01 | -0.33 | 5/5/2025 3:59:58 PM EST | |||
| 280.00 | 34.55 | 37.95 | % | 0 | 0 | 0.72 | -0.57 | 0.01 | -0.32 | 5/5/2025 3:59:58 PM EST | |||
| 285.00 | 38.50 | 40.90 | % | 0 | 0 | 0.72 | -0.60 | 0.01 | -0.31 | 5/5/2025 3:59:58 PM EST | |||
| 290.00 | 41.30 | 44.25 | 47.16 | 0.00 | 0.00% | 0 | 1 | 0.71 | -0.63 | 0.01 | -0.30 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 295.00 | 45.10 | 48.10 | % | 0 | 0 | 0.72 | -0.66 | 0.01 | -0.29 | 5/5/2025 3:59:58 PM EST | |||
| 300.00 | 48.80 | 51.75 | % | 0 | 0 | 0.71 | -0.69 | 0.01 | -0.28 | 5/5/2025 3:59:58 PM EST | |||
| 305.00 | 52.05 | 55.10 | % | 0 | 0 | 0.69 | -0.72 | 0.01 | -0.26 | 5/5/2025 3:59:58 PM EST | |||
| 310.00 | 56.25 | 59.05 | % | 0 | 0 | 0.70 | -0.74 | 0.01 | -0.25 | 5/5/2025 3:59:58 PM EST | |||
| 315.00 | 60.85 | 63.05 | % | 0 | 0 | 0.70 | -0.77 | 0.01 | -0.23 | 5/5/2025 3:59:58 PM EST | |||
| 320.00 | 64.10 | 67.80 | % | 0 | 0 | 0.69 | -0.79 | 0.00 | -0.22 | 5/5/2025 3:59:58 PM EST | |||
| 325.00 | 68.65 | 72.20 | % | 0 | 0 | 0.70 | -0.81 | 0.00 | -0.20 | 5/5/2025 3:59:58 PM EST | |||
| 330.00 | 73.15 | 75.90 | % | 0 | 0 | 0.69 | -0.83 | 0.00 | -0.19 | 5/5/2025 3:59:58 PM EST | |||
| 335.00 | 76.95 | 80.75 | % | 0 | 0 | 0.67 | -0.85 | 0.00 | -0.17 | 5/5/2025 3:59:58 PM EST | |||
| 340.00 | 81.20 | 84.75 | % | 0 | 0 | 0.66 | -0.87 | 0.00 | -0.16 | 5/5/2025 3:59:58 PM EST | |||
| 345.00 | 86.05 | 89.70 | % | 0 | 0 | 0.68 | -0.88 | 0.00 | -0.15 | 5/5/2025 3:59:58 PM EST | |||
| 350.00 | 90.45 | 94.80 | % | 0 | 0 | 0.66 | -0.90 | 0.00 | -0.13 | 5/5/2025 3:59:58 PM EST | |||
| 355.00 | 95.10 | 99.45 | % | 0 | 0 | 0.65 | -0.91 | 0.00 | -0.12 | 5/5/2025 3:59:58 PM EST | |||
| 360.00 | 99.85 | 103.40 | % | 0 | 0 | 0.83 | -0.91 | 0.00 | -0.12 | 5/5/2025 3:59:58 PM EST | |||
| 365.00 | 104.60 | 108.60 | % | 0 | 0 | 0.82 | -0.93 | 0.00 | -0.10 | 5/5/2025 3:59:58 PM EST |