Options Chain for CARVANA CO CL A (CVNA) - $297.40 as of 5/16/2025 3:06:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 125.05 | 129.20 | % | 0 | 0 | 0.93 | 0.98 | 0.00 | -0.05 | 5/16/2025 3:59:58 PM EST | |||
| 180.00 | 120.35 | 124.35 | % | 0 | 0 | 0.89 | 0.97 | 0.00 | -0.07 | 5/16/2025 3:59:58 PM EST | |||
| 185.00 | 115.45 | 119.35 | % | 0 | 0 | 0.86 | 0.97 | 0.00 | -0.07 | 5/16/2025 3:59:58 PM EST | |||
| 190.00 | 110.75 | 114.50 | % | 0 | 0 | 0.84 | 0.96 | 0.00 | -0.08 | 5/16/2025 3:59:58 PM EST | |||
| 195.00 | 106.10 | 110.00 | % | 0 | 0 | 0.81 | 0.96 | 0.00 | -0.08 | 5/16/2025 3:59:58 PM EST | |||
| 200.00 | 101.60 | 104.25 | % | 0 | 0 | 0.58 | 0.95 | 0.00 | -0.09 | 5/16/2025 3:59:58 PM EST | |||
| 210.00 | 92.55 | 95.05 | % | 0 | 0 | 0.60 | 0.93 | 0.00 | -0.11 | 5/16/2025 3:59:58 PM EST | |||
| 220.00 | 83.00 | 85.95 | % | 0 | 0 | 0.58 | 0.91 | 0.00 | -0.12 | 5/16/2025 3:59:58 PM EST | |||
| 230.00 | 74.60 | 77.30 | 75.77 | % | 10 | 0 | 0.58 | 0.89 | 0.00 | -0.14 | 5/16/2025 | 5/16/2025 3:59:58 PM EST | |
| 240.00 | 66.55 | 69.30 | 67.42 | % | 10 | 0 | 0.59 | 0.86 | 0.00 | -0.15 | 5/16/2025 | 5/16/2025 3:59:58 PM EST | |
| 250.00 | 58.25 | 59.80 | 59.45 | % | 13 | 0 | 0.55 | 0.82 | 0.00 | -0.17 | 5/16/2025 | 5/16/2025 3:59:58 PM EST | |
| 260.00 | 50.55 | 51.90 | 48.14 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.78 | 0.00 | -0.18 | 5/15/2025 | 5/16/2025 3:59:58 PM EST |
| 270.00 | 43.25 | 44.70 | 41.95 | 0.00 | 0.00% | 0 | 2 | 0.53 | 0.73 | 0.01 | -0.19 | 5/15/2025 | 5/16/2025 3:59:58 PM EST |
| 280.00 | 36.75 | 38.15 | 38.76 | +3.09 | +8.67% | 8 | 1 | 0.52 | 0.68 | 0.01 | -0.20 | 5/16/2025 | 5/16/2025 3:59:58 PM EST |
| 290.00 | 30.60 | 31.75 | 34.00 | +3.16 | +10.25% | 4 | 6 | 0.51 | 0.62 | 0.01 | -0.21 | 5/16/2025 | 5/16/2025 3:59:58 PM EST |
| 300.00 | 25.65 | 26.55 | 25.65 | -1.00 | -3.76% | 80 | 34 | 0.51 | 0.55 | 0.01 | -0.21 | 5/16/2025 | 5/16/2025 3:59:58 PM EST |
| 310.00 | 19.95 | 21.70 | 21.24 | -0.61 | -2.80% | 28 | 30 | 0.49 | 0.49 | 0.01 | -0.21 | 5/16/2025 | 5/16/2025 3:59:58 PM EST |
| 320.00 | 16.95 | 17.65 | 18.23 | +0.63 | +3.58% | 3 | 1 | 0.50 | 0.42 | 0.01 | -0.20 | 5/16/2025 | 5/16/2025 3:59:58 PM EST |
| 330.00 | 13.60 | 14.20 | 13.70 | -0.30 | -2.15% | 8 | 2 | 0.49 | 0.36 | 0.01 | -0.19 | 5/16/2025 | 5/16/2025 3:59:58 PM EST |
| 340.00 | 10.70 | 11.25 | 11.85 | +0.65 | +5.81% | 6 | 2 | 0.49 | 0.31 | 0.01 | -0.17 | 5/16/2025 | 5/16/2025 3:59:58 PM EST |
| 350.00 | 7.45 | 8.95 | 8.54 | -0.40 | -4.48% | 6,127 | 1 | 0.49 | 0.26 | 0.01 | -0.16 | 5/16/2025 | 5/16/2025 3:59:58 PM EST |
| 360.00 | 6.55 | 6.95 | 6.80 | -0.80 | -10.53% | 6 | 1 | 0.48 | 0.21 | 0.00 | -0.14 | 5/16/2025 | 5/16/2025 3:59:58 PM EST |
| 370.00 | 5.20 | 5.40 | 5.10 | -0.28 | -5.21% | 2,343 | 1 | 0.49 | 0.17 | 0.00 | -0.12 | 5/16/2025 | 5/16/2025 3:59:58 PM EST |
| 380.00 | 3.80 | 4.20 | 4.20 | % | 2 | 0 | 0.48 | 0.14 | 0.00 | -0.10 | 5/16/2025 | 5/16/2025 3:59:58 PM EST | |
| 390.00 | 2.87 | 3.80 | % | 0 | 0 | 0.49 | 0.11 | 0.00 | -0.09 | 5/16/2025 3:59:58 PM EST | |||
| 400.00 | 2.13 | 2.57 | 2.24 | % | 1 | 0 | 0.48 | 0.09 | 0.00 | -0.07 | 5/16/2025 | 5/16/2025 3:59:58 PM EST | |
| 410.00 | 1.54 | 1.92 | 1.93 | +0.13 | +7.23% | 1 | 1 | 0.47 | 0.07 | 0.00 | -0.06 | 5/16/2025 | 5/16/2025 3:59:58 PM EST |
| 420.00 | 1.22 | 1.65 | 1.51 | 0.00 | 0.00% | 16 | 185 | 0.48 | 0.06 | 0.00 | -0.05 | 5/16/2025 | 5/16/2025 3:59:58 PM EST |
| 430.00 | 0.58 | 1.41 | % | 0 | 0 | 0.47 | 0.04 | 0.00 | -0.04 | 5/16/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 0.50 | 2.49 | % | 0 | 0 | 0.88 | -0.02 | 0.00 | -0.05 | 5/16/2025 3:59:58 PM EST | |||
| 180.00 | 0.32 | 1.90 | % | 0 | 0 | 0.71 | -0.03 | 0.00 | -0.07 | 5/16/2025 3:59:58 PM EST | |||
| 185.00 | 0.99 | 2.51 | 1.70 | 0.00 | 0.00% | 0 | 1 | 0.74 | -0.03 | 0.00 | -0.07 | 5/15/2025 | 5/16/2025 3:59:58 PM EST |
| 190.00 | 1.45 | 1.70 | % | 0 | 0 | 0.70 | -0.04 | 0.00 | -0.08 | 5/16/2025 3:59:58 PM EST | |||
| 195.00 | 1.31 | 1.96 | 2.00 | % | 1 | 0 | 0.67 | -0.04 | 0.00 | -0.08 | 5/16/2025 | 5/16/2025 3:59:58 PM EST | |
| 200.00 | 1.48 | 2.09 | 2.14 | -0.09 | -4.04% | 22 | 1 | 0.65 | -0.05 | 0.00 | -0.09 | 5/16/2025 | 5/16/2025 3:59:58 PM EST |
| 210.00 | 2.24 | 2.78 | % | 0 | 0 | 0.63 | -0.07 | 0.00 | -0.11 | 5/16/2025 3:59:58 PM EST | |||
| 220.00 | 3.20 | 3.55 | 3.64 | % | 16 | 0 | 0.62 | -0.09 | 0.00 | -0.12 | 5/16/2025 | 5/16/2025 3:59:58 PM EST | |
| 230.00 | 3.75 | 4.65 | 4.65 | -0.48 | -9.36% | 6 | 1 | 0.58 | -0.11 | 0.00 | -0.14 | 5/16/2025 | 5/16/2025 3:59:58 PM EST |
| 240.00 | 4.95 | 6.10 | 5.90 | % | 19 | 0 | 0.57 | -0.14 | 0.00 | -0.15 | 5/16/2025 | 5/16/2025 3:59:58 PM EST | |
| 250.00 | 6.45 | 7.90 | 7.68 | -0.86 | -10.07% | 1 | 21 | 0.55 | -0.18 | 0.00 | -0.17 | 5/16/2025 | 5/16/2025 3:59:58 PM EST |
| 260.00 | 9.30 | 10.95 | 10.00 | % | 22 | 0 | 0.54 | -0.22 | 0.00 | -0.18 | 5/16/2025 | 5/16/2025 3:59:58 PM EST | |
| 270.00 | 12.05 | 12.85 | 12.75 | -1.10 | -7.95% | 2 | 3 | 0.54 | -0.27 | 0.01 | -0.19 | 5/16/2025 | 5/16/2025 3:59:58 PM EST |
| 280.00 | 14.25 | 16.00 | 16.20 | -1.10 | -6.36% | 7 | 1 | 0.51 | -0.32 | 0.01 | -0.20 | 5/16/2025 | 5/16/2025 3:59:58 PM EST |
| 290.00 | 19.25 | 20.20 | 20.25 | -1.20 | -5.60% | 26 | 5 | 0.52 | -0.38 | 0.01 | -0.21 | 5/16/2025 | 5/16/2025 3:59:58 PM EST |
| 300.00 | 23.00 | 25.10 | 24.30 | -1.81 | -6.94% | 41 | 53 | 0.50 | -0.45 | 0.01 | -0.21 | 5/16/2025 | 5/16/2025 3:59:58 PM EST |
| 310.00 | 28.25 | 29.85 | 29.20 | -4.15 | -12.45% | 6 | 3 | 0.49 | -0.51 | 0.01 | -0.21 | 5/16/2025 | 5/16/2025 3:59:58 PM EST |
| 320.00 | 35.00 | 36.80 | % | 0 | 0 | 0.50 | -0.58 | 0.01 | -0.20 | 5/16/2025 3:59:58 PM EST | |||
| 330.00 | 41.50 | 43.15 | % | 0 | 0 | 0.49 | -0.64 | 0.01 | -0.19 | 5/16/2025 3:59:58 PM EST | |||
| 340.00 | 47.75 | 50.15 | % | 0 | 0 | 0.47 | -0.69 | 0.01 | -0.17 | 5/16/2025 3:59:58 PM EST | |||
| 350.00 | 55.00 | 58.15 | % | 0 | 0 | 0.47 | -0.74 | 0.01 | -0.16 | 5/16/2025 3:59:58 PM EST | |||
| 360.00 | 63.05 | 66.00 | % | 0 | 0 | 0.46 | -0.79 | 0.00 | -0.14 | 5/16/2025 3:59:58 PM EST | |||
| 370.00 | 71.55 | 75.05 | % | 0 | 0 | 0.45 | -0.83 | 0.00 | -0.12 | 5/16/2025 3:59:58 PM EST | |||
| 380.00 | 81.65 | 84.25 | % | 0 | 0 | 0.47 | -0.86 | 0.00 | -0.10 | 5/16/2025 3:59:58 PM EST | |||
| 390.00 | 89.90 | 93.65 | % | 0 | 0 | 0.50 | -0.89 | 0.00 | -0.09 | 5/16/2025 3:59:58 PM EST | |||
| 400.00 | 99.35 | 102.85 | % | 0 | 0 | 0.53 | -0.91 | 0.00 | -0.07 | 5/16/2025 3:59:58 PM EST | |||
| 410.00 | 108.80 | 112.70 | % | 0 | 0 | 0.56 | -0.93 | 0.00 | -0.06 | 5/16/2025 3:59:58 PM EST | |||
| 420.00 | 118.40 | 122.40 | % | 0 | 0 | 0.59 | -0.94 | 0.00 | -0.05 | 5/16/2025 3:59:58 PM EST | |||
| 430.00 | 128.20 | 132.00 | % | 0 | 0 | 0.62 | -0.96 | 0.00 | -0.04 | 5/16/2025 3:59:58 PM EST |