Options Chain for CARVANA CO CL A (CVNA) - $327.16 as of 6/2/2025 12:46:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 173.50 | 177.10 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 6/2/2025 10:59:03 AM EST | |||
| 155.00 | 168.40 | 172.15 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 6/2/2025 10:59:03 AM EST | |||
| 160.00 | 163.40 | 167.25 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 6/2/2025 10:59:03 AM EST | |||
| 165.00 | 158.30 | 162.35 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 6/2/2025 10:59:03 AM EST | |||
| 170.00 | 153.65 | 157.45 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 6/2/2025 10:59:03 AM EST | |||
| 175.00 | 148.45 | 152.40 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | -0.01 | 6/2/2025 10:59:03 AM EST | |||
| 180.00 | 144.00 | 147.50 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.01 | 6/2/2025 10:59:03 AM EST | |||
| 185.00 | 138.15 | 142.55 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.02 | 6/2/2025 10:59:03 AM EST | |||
| 190.00 | 134.15 | 137.60 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | -0.03 | 6/2/2025 10:59:03 AM EST | |||
| 195.00 | 129.10 | 132.70 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.03 | 6/2/2025 10:59:03 AM EST | |||
| 200.00 | 124.20 | 127.80 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.04 | 6/2/2025 10:59:03 AM EST | |||
| 205.00 | 119.15 | 122.90 | % | 0 | 0 | 1.06 | 0.99 | 0.00 | -0.05 | 6/2/2025 10:59:03 AM EST | |||
| 210.00 | 114.20 | 118.00 | 94.00 | 0.00 | 0.00% | 0 | 0 | 1.03 | 0.99 | 0.00 | -0.06 | 5/23/2025 | 6/2/2025 10:59:03 AM EST |
| 215.00 | 109.10 | 113.10 | % | 0 | 0 | 0.99 | 0.99 | 0.00 | -0.07 | 6/2/2025 10:59:03 AM EST | |||
| 220.00 | 104.60 | 108.20 | % | 0 | 0 | 0.94 | 0.98 | 0.00 | -0.08 | 6/2/2025 10:59:03 AM EST | |||
| 225.00 | 99.85 | 103.25 | % | 0 | 0 | 0.91 | 0.98 | 0.00 | -0.08 | 6/2/2025 10:59:03 AM EST | |||
| 230.00 | 94.90 | 98.50 | % | 0 | 0 | 0.88 | 0.97 | 0.00 | -0.09 | 6/2/2025 10:59:03 AM EST | |||
| 235.00 | 90.10 | 93.70 | % | 0 | 0 | 0.85 | 0.97 | 0.00 | -0.10 | 6/2/2025 10:59:03 AM EST | |||
| 240.00 | 85.15 | 88.90 | 64.00 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.96 | 0.00 | -0.11 | 5/23/2025 | 6/2/2025 10:59:03 AM EST |
| 245.00 | 80.70 | 84.10 | % | 0 | 0 | 0.75 | 0.95 | 0.00 | -0.13 | 6/2/2025 10:59:03 AM EST | |||
| 250.00 | 75.95 | 79.35 | 76.55 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.94 | 0.00 | -0.15 | 5/30/2025 | 6/2/2025 10:59:03 AM EST |
| 255.00 | 71.20 | 74.60 | 72.91 | 0.00 | 0.00% | 0 | 6 | 0.62 | 0.92 | 0.00 | -0.17 | 5/30/2025 | 6/2/2025 10:59:03 AM EST |
| 260.00 | 66.75 | 69.80 | 68.90 | -0.83 | -1.19% | 1 | 6 | 0.59 | 0.91 | 0.00 | -0.18 | 6/2/2025 | 6/2/2025 10:59:03 AM EST |
| 265.00 | 62.45 | 64.85 | 62.61 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.89 | 0.00 | -0.20 | 5/30/2025 | 6/2/2025 10:59:03 AM EST |
| 270.00 | 57.85 | 60.95 | 59.40 | 0.00 | 0.00% | 0 | 6 | 0.58 | 0.87 | 0.00 | -0.22 | 5/30/2025 | 6/2/2025 10:59:03 AM EST |
| 275.00 | 53.70 | 56.75 | 55.54 | -0.83 | -1.48% | 1 | 1 | 0.58 | 0.85 | 0.00 | -0.24 | 6/2/2025 | 6/2/2025 10:59:03 AM EST |
| 280.00 | 49.60 | 51.25 | 46.12 | -4.38 | -8.68% | 2 | 22 | 0.56 | 0.82 | 0.00 | -0.26 | 6/2/2025 | 6/2/2025 10:59:03 AM EST |
| 285.00 | 44.45 | 47.50 | 42.12 | -2.94 | -6.53% | 2 | 2 | 0.53 | 0.80 | 0.01 | -0.27 | 6/2/2025 | 6/2/2025 10:59:03 AM EST |
| 290.00 | 41.35 | 43.85 | 37.50 | -5.92 | -13.64% | 3 | 1 | 0.55 | 0.77 | 0.01 | -0.29 | 6/2/2025 | 6/2/2025 10:59:03 AM EST |
| 295.00 | 36.95 | 39.60 | 33.85 | -5.77 | -14.57% | 15 | 1 | 0.52 | 0.74 | 0.01 | -0.30 | 6/2/2025 | 6/2/2025 10:59:03 AM EST |
| 300.00 | 33.95 | 35.75 | 22.23 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.71 | 0.01 | -0.31 | 5/22/2025 | 6/2/2025 10:59:03 AM EST |
| 305.00 | 30.60 | 32.10 | 23.85 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.67 | 0.01 | -0.32 | 5/23/2025 | 6/2/2025 10:59:03 AM EST |
| 310.00 | 27.10 | 28.85 | 24.49 | -3.76 | -13.31% | 4 | 6 | 0.51 | 0.63 | 0.01 | -0.33 | 6/2/2025 | 6/2/2025 10:59:03 AM EST |
| 315.00 | 24.55 | 25.35 | 24.95 | -0.72 | -2.81% | 6 | 9 | 0.51 | 0.59 | 0.01 | -0.33 | 6/2/2025 | 6/2/2025 10:59:03 AM EST |
| 320.00 | 21.45 | 23.30 | 20.29 | -3.12 | -13.33% | 2 | 21 | 0.51 | 0.55 | 0.01 | -0.33 | 6/2/2025 | 6/2/2025 10:59:03 AM EST |
| 325.00 | 18.90 | 20.00 | 15.90 | -4.50 | -22.06% | 7 | 10 | 0.50 | 0.51 | 0.01 | -0.32 | 6/2/2025 | 6/2/2025 10:59:03 AM EST |
| 330.00 | 16.25 | 18.20 | 18.36 | 0.00 | 0.00% | 0 | 15 | 0.51 | 0.47 | 0.01 | -0.32 | 5/30/2025 | 6/2/2025 10:59:03 AM EST |
| 335.00 | 13.90 | 15.55 | 13.35 | 0.00 | 0.00% | 0 | 0 | 0.49 | 0.43 | 0.01 | -0.31 | 5/30/2025 | 6/2/2025 10:59:03 AM EST |
| 340.00 | 11.90 | 13.90 | 13.65 | 0.00 | 0.00% | 0 | 4 | 0.49 | 0.38 | 0.01 | -0.29 | 5/30/2025 | 6/2/2025 10:59:03 AM EST |
| 345.00 | 10.00 | 12.05 | 11.80 | 0.00 | 0.00% | 0 | 5 | 0.49 | 0.34 | 0.01 | -0.28 | 5/30/2025 | 6/2/2025 10:59:03 AM EST |
| 350.00 | 8.35 | 10.85 | 8.85 | 0.00 | 0.00% | 0 | 3 | 0.47 | 0.30 | 0.01 | -0.26 | 5/28/2025 | 6/2/2025 10:59:03 AM EST |
| 355.00 | 6.80 | 9.05 | 6.13 | 0.00 | 0.00% | 0 | 2 | 0.48 | 0.27 | 0.01 | -0.25 | 5/27/2025 | 6/2/2025 10:59:03 AM EST |
| 360.00 | 5.90 | 7.60 | 5.80 | 0.00 | 0.00% | 0 | 6 | 0.47 | 0.24 | 0.01 | -0.23 | 5/30/2025 | 6/2/2025 10:59:03 AM EST |
| 365.00 | 4.85 | 6.45 | 6.00 | 0.00 | 0.00% | 0 | 5 | 0.47 | 0.21 | 0.01 | -0.21 | 5/30/2025 | 6/2/2025 10:59:03 AM EST |
| 370.00 | 2.79 | 5.80 | 5.20 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.18 | 0.01 | -0.19 | 5/28/2025 | 6/2/2025 10:59:03 AM EST |
| 375.00 | 3.20 | 4.80 | 4.75 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.15 | 0.01 | -0.17 | 5/30/2025 | 6/2/2025 10:59:03 AM EST |
| 380.00 | 2.36 | 4.20 | % | 0 | 0 | 0.46 | 0.13 | 0.00 | -0.15 | 6/2/2025 10:59:03 AM EST | |||
| 385.00 | 0.81 | 3.45 | 2.74 | 0.00 | 0.00% | 0 | 2 | 0.56 | 0.11 | 0.00 | -0.14 | 5/30/2025 | 6/2/2025 10:59:03 AM EST |
| 390.00 | 0.00 | 3.55 | 2.08 | 0.00 | 0.00% | 0 | 2 | 0.57 | 0.09 | 0.00 | -0.12 | 5/28/2025 | 6/2/2025 10:59:03 AM EST |
| 395.00 | 1.35 | 2.92 | % | 0 | 0 | 0.47 | 0.08 | 0.00 | -0.11 | 6/2/2025 10:59:03 AM EST | |||
| 400.00 | 1.18 | 2.54 | 1.50 | -0.01 | -0.67% | 1 | 10 | 0.50 | 0.07 | 0.00 | -0.09 | 6/2/2025 | 6/2/2025 10:59:03 AM EST |
| 405.00 | 0.84 | 1.62 | % | 0 | 0 | 0.47 | 0.06 | 0.00 | -0.08 | 6/2/2025 10:59:03 AM EST | |||
| 410.00 | 0.58 | 2.12 | % | 0 | 0 | 0.44 | 0.05 | 0.00 | -0.07 | 6/2/2025 10:59:03 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 0.30 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 6/2/2025 10:59:03 AM EST | |||
| 155.00 | 0.00 | 1.12 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 6/2/2025 10:59:03 AM EST | |||
| 160.00 | 0.00 | 1.71 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 6/2/2025 10:59:03 AM EST | |||
| 165.00 | 0.00 | 1.51 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 6/2/2025 10:59:03 AM EST | |||
| 170.00 | 0.00 | 1.92 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 6/2/2025 10:59:03 AM EST | |||
| 175.00 | 0.00 | 1.90 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | -0.01 | 6/2/2025 10:59:03 AM EST | |||
| 180.00 | 0.00 | 1.61 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | -0.01 | 6/2/2025 10:59:03 AM EST | |||
| 185.00 | 0.00 | 1.90 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | -0.02 | 6/2/2025 10:59:03 AM EST | |||
| 190.00 | 0.00 | 2.10 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | -0.03 | 6/2/2025 10:59:03 AM EST | |||
| 195.00 | 0.00 | 1.90 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | -0.03 | 6/2/2025 10:59:03 AM EST | |||
| 200.00 | 0.00 | 2.10 | 1.00 | 0.00 | 0.00% | 0 | 3 | 1.06 | 0.00 | 0.00 | -0.04 | 5/23/2025 | 6/2/2025 10:59:03 AM EST |
| 205.00 | 0.00 | 2.10 | % | 0 | 0 | 0.85 | -0.01 | 0.00 | -0.05 | 6/2/2025 10:59:03 AM EST | |||
| 210.00 | 0.02 | 2.50 | 1.13 | 0.00 | 0.00% | 0 | 2 | 0.76 | -0.01 | 0.00 | -0.06 | 5/29/2025 | 6/2/2025 10:59:03 AM EST |
| 215.00 | 0.03 | 2.50 | 1.29 | 0.00 | 0.00% | 0 | 2 | 0.73 | -0.01 | 0.00 | -0.07 | 5/29/2025 | 6/2/2025 10:59:03 AM EST |
| 220.00 | 0.03 | 2.50 | % | 0 | 0 | 0.70 | -0.02 | 0.00 | -0.08 | 6/2/2025 10:59:03 AM EST | |||
| 225.00 | 0.90 | 2.16 | 1.26 | 0.00 | 0.00% | 0 | 2 | 0.75 | -0.02 | 0.00 | -0.08 | 5/28/2025 | 6/2/2025 10:59:03 AM EST |
| 230.00 | 0.05 | 2.30 | 1.31 | 0.00 | 0.00% | 0 | 1 | 0.63 | -0.03 | 0.00 | -0.09 | 5/30/2025 | 6/2/2025 10:59:03 AM EST |
| 235.00 | 0.00 | 2.72 | 1.60 | 0.00 | 0.00% | 0 | 18 | 0.81 | -0.03 | 0.00 | -0.10 | 5/30/2025 | 6/2/2025 10:59:03 AM EST |
| 240.00 | 0.00 | 3.20 | 1.78 | 0.00 | 0.00% | 0 | 6 | 0.80 | -0.04 | 0.00 | -0.11 | 5/30/2025 | 6/2/2025 10:59:03 AM EST |
| 245.00 | 0.00 | 3.00 | 2.11 | 0.00 | 0.00% | 0 | 3 | 0.71 | -0.05 | 0.00 | -0.13 | 5/30/2025 | 6/2/2025 10:59:03 AM EST |
| 250.00 | 1.63 | 2.24 | 2.00 | -0.44 | -18.04% | 2 | 10 | 0.62 | -0.06 | 0.00 | -0.15 | 6/2/2025 | 6/2/2025 10:59:03 AM EST |
| 255.00 | 0.00 | 3.40 | 2.51 | -0.23 | -8.40% | 2 | 5 | 0.63 | -0.08 | 0.00 | -0.17 | 6/2/2025 | 6/2/2025 10:59:03 AM EST |
| 260.00 | 1.56 | 3.35 | 3.01 | +0.05 | +1.69% | 2 | 13 | 0.62 | -0.09 | 0.00 | -0.18 | 6/2/2025 | 6/2/2025 10:59:03 AM EST |
| 265.00 | 2.60 | 3.55 | 3.49 | 0.00 | 0.00% | 0 | 9 | 0.60 | -0.11 | 0.00 | -0.20 | 5/30/2025 | 6/2/2025 10:59:03 AM EST |
| 270.00 | 3.20 | 4.45 | 3.50 | 0.00 | 0.00% | 0 | 8 | 0.54 | -0.13 | 0.00 | -0.22 | 5/30/2025 | 6/2/2025 10:59:03 AM EST |
| 275.00 | 3.75 | 4.85 | 4.90 | 0.00 | 0.00% | 0 | 10 | 0.53 | -0.15 | 0.00 | -0.24 | 5/30/2025 | 6/2/2025 10:59:03 AM EST |
| 280.00 | 4.50 | 5.05 | 5.90 | +1.10 | +22.92% | 27 | 43 | 0.54 | -0.18 | 0.00 | -0.26 | 6/2/2025 | 6/2/2025 10:59:03 AM EST |
| 285.00 | 4.90 | 6.05 | 6.87 | +0.90 | +15.08% | 1 | 255 | 0.54 | -0.20 | 0.01 | -0.27 | 6/2/2025 | 6/2/2025 10:59:03 AM EST |
| 290.00 | 6.30 | 7.40 | 7.98 | +1.18 | +17.36% | 1 | 15 | 0.54 | -0.23 | 0.01 | -0.29 | 6/2/2025 | 6/2/2025 10:59:03 AM EST |
| 295.00 | 7.55 | 8.15 | 10.00 | +1.50 | +17.65% | 2 | 8 | 0.53 | -0.26 | 0.01 | -0.30 | 6/2/2025 | 6/2/2025 10:59:03 AM EST |
| 300.00 | 8.85 | 9.45 | 10.05 | +0.61 | +6.47% | 15 | 16 | 0.53 | -0.29 | 0.01 | -0.31 | 6/2/2025 | 6/2/2025 10:59:03 AM EST |
| 305.00 | 9.95 | 11.05 | 11.80 | 0.00 | 0.00% | 0 | 4 | 0.53 | -0.33 | 0.01 | -0.32 | 5/30/2025 | 6/2/2025 10:59:03 AM EST |
| 310.00 | 12.05 | 12.90 | 14.50 | 0.00 | 0.00% | 8 | 67 | 0.52 | -0.37 | 0.01 | -0.33 | 6/2/2025 | 6/2/2025 10:59:03 AM EST |
| 315.00 | 13.50 | 15.30 | 17.30 | +2.95 | +20.56% | 2 | 18 | 0.51 | -0.41 | 0.01 | -0.33 | 6/2/2025 | 6/2/2025 10:59:03 AM EST |
| 320.00 | 15.55 | 17.40 | 18.34 | -0.76 | -3.98% | 2 | 8 | 0.49 | -0.45 | 0.01 | -0.33 | 6/2/2025 | 6/2/2025 10:59:03 AM EST |
| 325.00 | 17.15 | 19.25 | 19.95 | 0.00 | 0.00% | 0 | 2 | 0.51 | -0.49 | 0.01 | -0.32 | 5/30/2025 | 6/2/2025 10:59:03 AM EST |
| 330.00 | 20.95 | 21.85 | 22.00 | % | 1 | 0 | 0.50 | -0.53 | 0.01 | -0.32 | 6/2/2025 | 6/2/2025 10:59:03 AM EST | |
| 335.00 | 22.85 | 24.70 | 28.50 | 0.00 | 0.00% | 0 | 1 | 0.50 | -0.57 | 0.01 | -0.31 | 5/28/2025 | 6/2/2025 10:59:03 AM EST |
| 340.00 | 26.55 | 27.55 | 27.60 | 0.00 | 0.00% | 6 | 6 | 0.50 | -0.62 | 0.01 | -0.29 | 6/2/2025 | 6/2/2025 10:59:03 AM EST |
| 345.00 | 28.85 | 30.95 | % | 0 | 0 | 0.47 | -0.66 | 0.01 | -0.28 | 6/2/2025 10:59:03 AM EST | |||
| 350.00 | 32.15 | 35.35 | 40.00 | 0.00 | 0.00% | 0 | 20 | 0.49 | -0.70 | 0.01 | -0.26 | 5/28/2025 | 6/2/2025 10:59:03 AM EST |
| 355.00 | 35.25 | 38.85 | % | 0 | 0 | 0.48 | -0.73 | 0.01 | -0.25 | 6/2/2025 10:59:03 AM EST | |||
| 360.00 | 39.30 | 42.35 | 51.91 | 0.00 | 0.00% | 0 | 20 | 0.47 | -0.76 | 0.01 | -0.23 | 5/27/2025 | 6/2/2025 10:59:03 AM EST |
| 365.00 | 42.90 | 46.60 | % | 0 | 0 | 0.46 | -0.79 | 0.01 | -0.21 | 6/2/2025 10:59:03 AM EST | |||
| 370.00 | 47.05 | 50.55 | 62.50 | 0.00 | 0.00% | 0 | 5 | 0.45 | -0.82 | 0.01 | -0.19 | 5/27/2025 | 6/2/2025 10:59:03 AM EST |
| 375.00 | 51.45 | 54.90 | % | 0 | 0 | 0.46 | -0.85 | 0.01 | -0.17 | 6/2/2025 10:59:03 AM EST | |||
| 380.00 | 55.50 | 58.95 | 58.95 | 0.00 | 0.00% | 0 | 1 | 0.55 | -0.87 | 0.00 | -0.15 | 5/30/2025 | 6/2/2025 10:59:03 AM EST |
| 385.00 | 60.00 | 63.30 | % | 0 | 0 | 0.55 | -0.89 | 0.00 | -0.14 | 6/2/2025 10:59:03 AM EST | |||
| 390.00 | 65.05 | 68.25 | 77.50 | 0.00 | 0.00% | 0 | 5 | 0.56 | -0.91 | 0.00 | -0.12 | 5/27/2025 | 6/2/2025 10:59:03 AM EST |
| 395.00 | 69.70 | 73.05 | % | 0 | 0 | 0.58 | -0.92 | 0.00 | -0.11 | 6/2/2025 10:59:03 AM EST | |||
| 400.00 | 74.45 | 77.70 | % | 0 | 0 | 0.62 | -0.93 | 0.00 | -0.09 | 6/2/2025 10:59:03 AM EST | |||
| 405.00 | 79.25 | 82.55 | 81.80 | 0.00 | 0.00% | 0 | 2 | 0.63 | -0.94 | 0.00 | -0.08 | 5/30/2025 | 6/2/2025 10:59:03 AM EST |
| 410.00 | 83.70 | 87.40 | % | 0 | 0 | 0.61 | -0.95 | 0.00 | -0.07 | 6/2/2025 10:59:03 AM EST |