Options Chain for CARVANA CO CL A (CVNA) - $304.11 as of 5/27/2025 2:56:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 156.15 | 160.40 | % | 0 | 0 | 1.21 | 0.99 | 0.00 | -0.04 | 5/27/2025 1:58:47 PM EST | |||
| 160.00 | 151.30 | 155.10 | 147.03 | 0.00 | 0.00% | 0 | 1 | 1.17 | 0.99 | 0.00 | -0.04 | 5/23/2025 | 5/27/2025 1:58:47 PM EST |
| 165.00 | 146.35 | 150.40 | % | 0 | 0 | 1.13 | 0.99 | 0.00 | -0.05 | 5/27/2025 1:58:47 PM EST | |||
| 170.00 | 141.45 | 145.35 | % | 0 | 0 | 1.09 | 0.98 | 0.00 | -0.06 | 5/27/2025 1:58:47 PM EST | |||
| 175.00 | 136.60 | 140.80 | % | 0 | 0 | 1.05 | 0.98 | 0.00 | -0.06 | 5/27/2025 1:58:47 PM EST | |||
| 180.00 | 131.70 | 135.60 | 120.00 | 0.00 | 0.00% | 0 | 1 | 1.02 | 0.98 | 0.00 | -0.07 | 5/20/2025 | 5/27/2025 1:58:47 PM EST |
| 185.00 | 126.90 | 130.75 | % | 0 | 0 | 0.98 | 0.97 | 0.00 | -0.07 | 5/27/2025 1:58:47 PM EST | |||
| 190.00 | 122.05 | 126.30 | 117.55 | 0.00 | 0.00% | 0 | 5 | 0.95 | 0.97 | 0.00 | -0.08 | 5/23/2025 | 5/27/2025 1:58:47 PM EST |
| 195.00 | 117.20 | 121.30 | % | 0 | 0 | 0.93 | 0.96 | 0.00 | -0.09 | 5/27/2025 1:58:47 PM EST | |||
| 200.00 | 112.45 | 116.15 | 102.75 | 0.00 | 0.00% | 0 | 15 | 0.90 | 0.96 | 0.00 | -0.10 | 5/22/2025 | 5/27/2025 1:58:47 PM EST |
| 210.00 | 103.05 | 105.85 | 91.05 | 0.00 | 0.00% | 0 | 7 | 0.69 | 0.95 | 0.00 | -0.11 | 5/21/2025 | 5/27/2025 1:58:47 PM EST |
| 220.00 | 94.05 | 96.60 | 91.65 | +11.30 | +14.07% | 2 | 6 | 0.67 | 0.93 | 0.00 | -0.13 | 5/27/2025 | 5/27/2025 1:58:47 PM EST |
| 230.00 | 84.65 | 86.95 | 80.65 | 0.00 | 0.00% | 0 | 10 | 0.64 | 0.91 | 0.00 | -0.15 | 5/23/2025 | 5/27/2025 1:58:47 PM EST |
| 240.00 | 76.50 | 77.80 | 77.34 | +10.64 | +15.96% | 1 | 17 | 0.63 | 0.89 | 0.00 | -0.16 | 5/27/2025 | 5/27/2025 1:58:47 PM EST |
| 250.00 | 67.95 | 69.95 | 62.00 | 0.00 | 0.00% | 0 | 24 | 0.60 | 0.86 | 0.00 | -0.18 | 5/22/2025 | 5/27/2025 1:58:47 PM EST |
| 260.00 | 59.50 | 61.45 | 56.10 | 0.00 | 0.00% | 0 | 7 | 0.58 | 0.83 | 0.00 | -0.19 | 5/23/2025 | 5/27/2025 1:58:47 PM EST |
| 270.00 | 51.65 | 54.80 | 49.35 | 0.00 | 0.00% | 0 | 13 | 0.57 | 0.79 | 0.00 | -0.21 | 5/23/2025 | 5/27/2025 1:58:47 PM EST |
| 280.00 | 44.45 | 45.70 | 41.30 | 0.00 | 0.00% | 0 | 21 | 0.57 | 0.74 | 0.01 | -0.22 | 5/23/2025 | 5/27/2025 1:58:47 PM EST |
| 290.00 | 37.60 | 39.20 | 38.65 | +3.65 | +10.43% | 7 | 75 | 0.54 | 0.68 | 0.01 | -0.24 | 5/27/2025 | 5/27/2025 1:58:47 PM EST |
| 300.00 | 31.55 | 32.40 | 31.15 | +1.15 | +3.84% | 16 | 197 | 0.53 | 0.62 | 0.01 | -0.24 | 5/27/2025 | 5/27/2025 1:58:47 PM EST |
| 310.00 | 25.70 | 27.15 | 26.89 | +2.24 | +9.09% | 24 | 80 | 0.52 | 0.56 | 0.01 | -0.25 | 5/27/2025 | 5/27/2025 1:58:47 PM EST |
| 320.00 | 21.25 | 22.00 | 20.97 | +1.72 | +8.94% | 16 | 102 | 0.52 | 0.49 | 0.01 | -0.24 | 5/27/2025 | 5/27/2025 1:58:47 PM EST |
| 330.00 | 16.75 | 17.65 | 16.85 | +0.51 | +3.13% | 28 | 43 | 0.51 | 0.43 | 0.01 | -0.24 | 5/27/2025 | 5/27/2025 1:58:47 PM EST |
| 340.00 | 13.35 | 13.75 | 13.40 | +0.20 | +1.52% | 45 | 62 | 0.50 | 0.36 | 0.01 | -0.22 | 5/27/2025 | 5/27/2025 1:58:47 PM EST |
| 350.00 | 10.35 | 10.80 | 10.53 | -0.12 | -1.13% | 184 | 6,146 | 0.49 | 0.30 | 0.01 | -0.20 | 5/27/2025 | 5/27/2025 1:58:47 PM EST |
| 360.00 | 7.85 | 8.55 | 8.25 | +0.72 | +9.57% | 6 | 55 | 0.49 | 0.25 | 0.01 | -0.18 | 5/27/2025 | 5/27/2025 1:58:47 PM EST |
| 370.00 | 5.95 | 6.85 | 6.12 | +0.07 | +1.16% | 112 | 3,012 | 0.48 | 0.20 | 0.01 | -0.16 | 5/27/2025 | 5/27/2025 1:58:47 PM EST |
| 380.00 | 4.65 | 4.85 | 4.68 | +0.08 | +1.74% | 6 | 170 | 0.48 | 0.16 | 0.00 | -0.14 | 5/27/2025 | 5/27/2025 1:58:47 PM EST |
| 390.00 | 3.45 | 3.65 | 3.45 | +0.47 | +15.78% | 9 | 25 | 0.48 | 0.13 | 0.00 | -0.12 | 5/27/2025 | 5/27/2025 1:58:47 PM EST |
| 400.00 | 2.52 | 2.85 | 2.55 | -0.25 | -8.93% | 36 | 56 | 0.48 | 0.10 | 0.00 | -0.10 | 5/27/2025 | 5/27/2025 1:58:47 PM EST |
| 410.00 | 1.87 | 2.14 | 1.99 | +0.68 | +51.91% | 2 | 64 | 0.48 | 0.08 | 0.00 | -0.08 | 5/27/2025 | 5/27/2025 1:58:47 PM EST |
| 420.00 | 1.34 | 1.50 | 1.36 | +0.27 | +24.78% | 6 | 272 | 0.48 | 0.06 | 0.00 | -0.07 | 5/27/2025 | 5/27/2025 1:58:47 PM EST |
| 430.00 | 0.81 | 1.10 | 0.75 | 0.00 | 0.00% | 0 | 20 | 0.52 | 0.05 | 0.00 | -0.05 | 5/22/2025 | 5/27/2025 1:58:47 PM EST |
| 440.00 | 0.68 | 0.97 | 0.80 | -0.18 | -18.37% | 4 | 3 | 0.46 | 0.04 | 0.00 | -0.04 | 5/27/2025 | 5/27/2025 1:58:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 0.01 | 1.50 | % | 0 | 0 | 0.83 | -0.01 | 0.00 | -0.04 | 5/27/2025 1:58:47 PM EST | |||
| 160.00 | 0.02 | 1.50 | % | 0 | 0 | 0.82 | -0.01 | 0.00 | -0.04 | 5/27/2025 1:58:47 PM EST | |||
| 165.00 | 0.07 | 1.50 | % | 0 | 0 | 0.82 | -0.01 | 0.00 | -0.05 | 5/27/2025 1:58:47 PM EST | |||
| 170.00 | 0.07 | 1.55 | % | 0 | 0 | 0.79 | -0.02 | 0.00 | -0.06 | 5/27/2025 1:58:47 PM EST | |||
| 175.00 | 0.66 | 0.76 | 0.75 | -0.30 | -28.58% | 5 | 1 | 0.81 | -0.02 | 0.00 | -0.06 | 5/27/2025 | 5/27/2025 1:58:47 PM EST |
| 180.00 | 0.77 | 0.87 | 0.85 | -0.34 | -28.58% | 7 | 2,029 | 0.79 | -0.02 | 0.00 | -0.07 | 5/27/2025 | 5/27/2025 1:58:47 PM EST |
| 185.00 | 0.83 | 0.95 | 1.43 | 0.00 | 0.00% | 0 | 11 | 0.80 | -0.03 | 0.00 | -0.07 | 5/23/2025 | 5/27/2025 1:58:47 PM EST |
| 190.00 | 1.02 | 1.11 | 1.09 | -0.41 | -27.34% | 1 | 7 | 0.78 | -0.03 | 0.00 | -0.08 | 5/27/2025 | 5/27/2025 1:58:47 PM EST |
| 195.00 | 0.97 | 1.26 | 1.75 | 0.00 | 0.00% | 0 | 20 | 0.76 | -0.04 | 0.00 | -0.09 | 5/23/2025 | 5/27/2025 1:58:47 PM EST |
| 200.00 | 1.31 | 1.44 | 1.51 | -0.29 | -16.12% | 1,029 | 138 | 0.72 | -0.04 | 0.00 | -0.10 | 5/27/2025 | 5/27/2025 1:58:47 PM EST |
| 210.00 | 1.66 | 1.99 | 2.68 | 0.00 | 0.00% | 0 | 24 | 0.71 | -0.05 | 0.00 | -0.11 | 5/23/2025 | 5/27/2025 1:58:47 PM EST |
| 220.00 | 2.29 | 2.40 | 2.40 | -0.70 | -22.59% | 118 | 64 | 0.67 | -0.07 | 0.00 | -0.13 | 5/27/2025 | 5/27/2025 1:58:47 PM EST |
| 230.00 | 3.00 | 3.15 | 3.20 | -1.09 | -25.41% | 29 | 44 | 0.64 | -0.09 | 0.00 | -0.15 | 5/27/2025 | 5/27/2025 1:58:47 PM EST |
| 240.00 | 3.95 | 4.10 | 4.13 | -1.20 | -22.52% | 73 | 253 | 0.62 | -0.11 | 0.00 | -0.16 | 5/27/2025 | 5/27/2025 1:58:47 PM EST |
| 250.00 | 5.15 | 5.35 | 5.30 | -1.94 | -26.80% | 73 | 591 | 0.60 | -0.14 | 0.00 | -0.18 | 5/27/2025 | 5/27/2025 1:58:47 PM EST |
| 260.00 | 6.75 | 7.00 | 6.93 | -1.87 | -21.25% | 6 | 38 | 0.58 | -0.17 | 0.00 | -0.19 | 5/27/2025 | 5/27/2025 1:58:47 PM EST |
| 270.00 | 8.75 | 9.10 | 9.03 | -2.28 | -20.16% | 17 | 70 | 0.57 | -0.21 | 0.00 | -0.21 | 5/27/2025 | 5/27/2025 1:58:47 PM EST |
| 280.00 | 11.15 | 11.60 | 11.55 | -3.05 | -20.89% | 54 | 74 | 0.55 | -0.26 | 0.01 | -0.22 | 5/27/2025 | 5/27/2025 1:58:47 PM EST |
| 290.00 | 14.25 | 14.80 | 13.95 | -3.80 | -21.41% | 4 | 71 | 0.54 | -0.32 | 0.01 | -0.24 | 5/27/2025 | 5/27/2025 1:58:47 PM EST |
| 300.00 | 17.85 | 18.50 | 18.75 | -4.35 | -18.84% | 39 | 318 | 0.53 | -0.38 | 0.01 | -0.24 | 5/27/2025 | 5/27/2025 1:58:47 PM EST |
| 310.00 | 22.35 | 22.90 | 22.60 | -4.20 | -15.68% | 64 | 53 | 0.52 | -0.44 | 0.01 | -0.25 | 5/27/2025 | 5/27/2025 1:58:47 PM EST |
| 320.00 | 27.30 | 28.05 | 27.25 | -5.25 | -16.16% | 15 | 48 | 0.51 | -0.51 | 0.01 | -0.24 | 5/27/2025 | 5/27/2025 1:58:47 PM EST |
| 330.00 | 32.70 | 33.85 | 33.70 | -5.34 | -13.68% | 5 | 34 | 0.50 | -0.57 | 0.01 | -0.24 | 5/27/2025 | 5/27/2025 1:58:47 PM EST |
| 340.00 | 39.15 | 40.70 | 40.35 | % | 7 | 0 | 0.49 | -0.64 | 0.01 | -0.22 | 5/27/2025 | 5/27/2025 1:58:47 PM EST | |
| 350.00 | 46.50 | 47.70 | 59.85 | 0.00 | 0.00% | 0 | 1 | 0.49 | -0.70 | 0.01 | -0.20 | 5/20/2025 | 5/27/2025 1:58:47 PM EST |
| 360.00 | 53.50 | 56.05 | 54.60 | -10.40 | -16.00% | 2 | 10 | 0.49 | -0.75 | 0.01 | -0.18 | 5/27/2025 | 5/27/2025 1:58:47 PM EST |
| 370.00 | 61.80 | 63.75 | 75.00 | 0.00 | 0.00% | 0 | 6 | 0.48 | -0.80 | 0.01 | -0.16 | 5/22/2025 | 5/27/2025 1:58:47 PM EST |
| 380.00 | 69.90 | 73.00 | 82.50 | 0.00 | 0.00% | 0 | 5 | 0.48 | -0.84 | 0.00 | -0.14 | 5/22/2025 | 5/27/2025 1:58:47 PM EST |
| 390.00 | 79.20 | 81.45 | 85.00 | 0.00 | 0.00% | 0 | 2 | 0.49 | -0.87 | 0.00 | -0.12 | 5/23/2025 | 5/27/2025 1:58:47 PM EST |
| 400.00 | 87.80 | 91.10 | 90.00 | % | 5 | 0 | 0.54 | -0.90 | 0.00 | -0.10 | 5/27/2025 | 5/27/2025 1:58:47 PM EST | |
| 410.00 | 96.85 | 100.65 | 112.64 | 0.00 | 0.00% | 0 | 2 | 0.55 | -0.92 | 0.00 | -0.08 | 5/21/2025 | 5/27/2025 1:58:47 PM EST |
| 420.00 | 106.50 | 110.55 | % | 0 | 0 | 0.60 | -0.94 | 0.00 | -0.07 | 5/27/2025 1:58:47 PM EST | |||
| 430.00 | 116.85 | 120.30 | 127.80 | 0.00 | 0.00% | 0 | 1 | 0.62 | -0.95 | 0.00 | -0.05 | 5/19/2025 | 5/27/2025 1:58:47 PM EST |
| 440.00 | 126.00 | 130.20 | % | 0 | 0 | 0.66 | -0.96 | 0.00 | -0.04 | 5/27/2025 1:58:47 PM EST |