Options Chain for CARVANA CO CL A (CVNA) - $318.95 as of 6/13/2025 3:16:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 122.50 | 126.45 | % | 0 | 0 | 1.07 | 0.97 | 0.00 | -0.08 | 6/13/2025 4:00:00 PM EST | |||
| 180.00 | 118.00 | 121.90 | % | 0 | 0 | 1.03 | 0.97 | 0.00 | -0.09 | 6/13/2025 4:00:00 PM EST | |||
| 185.00 | 113.00 | 117.20 | % | 0 | 0 | 0.79 | 0.96 | 0.00 | -0.10 | 6/13/2025 4:00:00 PM EST | |||
| 190.00 | 108.50 | 112.50 | 112.19 | % | 3 | 0 | 0.86 | 0.95 | 0.00 | -0.12 | 6/13/2025 | 6/13/2025 4:00:00 PM EST | |
| 195.00 | 104.00 | 107.95 | % | 0 | 0 | 0.86 | 0.94 | 0.00 | -0.13 | 6/13/2025 4:00:00 PM EST | |||
| 200.00 | 99.55 | 103.45 | % | 0 | 0 | 0.85 | 0.93 | 0.00 | -0.14 | 6/13/2025 4:00:00 PM EST | |||
| 205.00 | 95.00 | 99.00 | % | 0 | 0 | 0.84 | 0.92 | 0.00 | -0.15 | 6/13/2025 4:00:00 PM EST | |||
| 210.00 | 90.50 | 94.60 | % | 0 | 0 | 0.83 | 0.91 | 0.00 | -0.16 | 6/13/2025 4:00:00 PM EST | |||
| 215.00 | 86.00 | 90.30 | % | 0 | 0 | 0.81 | 0.90 | 0.00 | -0.18 | 6/13/2025 4:00:00 PM EST | |||
| 220.00 | 81.70 | 85.40 | % | 0 | 0 | 0.79 | 0.88 | 0.00 | -0.19 | 6/13/2025 4:00:00 PM EST | |||
| 225.00 | 77.50 | 81.70 | % | 0 | 0 | 0.79 | 0.87 | 0.00 | -0.20 | 6/13/2025 4:00:00 PM EST | |||
| 230.00 | 73.50 | 77.40 | % | 0 | 0 | 0.78 | 0.85 | 0.00 | -0.22 | 6/13/2025 4:00:00 PM EST | |||
| 235.00 | 69.30 | 73.45 | % | 0 | 0 | 0.77 | 0.84 | 0.00 | -0.23 | 6/13/2025 4:00:00 PM EST | |||
| 240.00 | 65.30 | 69.45 | % | 0 | 0 | 0.76 | 0.82 | 0.00 | -0.24 | 6/13/2025 4:00:00 PM EST | |||
| 245.00 | 61.40 | 65.55 | % | 0 | 0 | 0.75 | 0.80 | 0.00 | -0.25 | 6/13/2025 4:00:00 PM EST | |||
| 250.00 | 57.60 | 61.60 | % | 0 | 0 | 0.74 | 0.78 | 0.00 | -0.26 | 6/13/2025 4:00:00 PM EST | |||
| 255.00 | 53.85 | 58.20 | % | 0 | 0 | 0.74 | 0.76 | 0.00 | -0.27 | 6/13/2025 4:00:00 PM EST | |||
| 260.00 | 50.25 | 54.50 | % | 0 | 0 | 0.72 | 0.74 | 0.00 | -0.28 | 6/13/2025 4:00:00 PM EST | |||
| 265.00 | 46.75 | 50.95 | % | 0 | 0 | 0.72 | 0.72 | 0.00 | -0.29 | 6/13/2025 4:00:00 PM EST | |||
| 270.00 | 43.35 | 47.30 | % | 0 | 0 | 0.71 | 0.70 | 0.00 | -0.30 | 6/13/2025 4:00:00 PM EST | |||
| 275.00 | 40.05 | 44.35 | % | 0 | 0 | 0.70 | 0.67 | 0.00 | -0.30 | 6/13/2025 4:00:00 PM EST | |||
| 280.00 | 36.90 | 41.20 | 68.55 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.65 | 0.00 | -0.31 | 6/12/2025 | 6/13/2025 4:00:00 PM EST |
| 285.00 | 33.90 | 38.20 | % | 0 | 0 | 0.68 | 0.62 | 0.01 | -0.31 | 6/13/2025 4:00:00 PM EST | |||
| 290.00 | 31.05 | 35.35 | % | 0 | 0 | 0.67 | 0.59 | 0.01 | -0.31 | 6/13/2025 4:00:00 PM EST | |||
| 295.00 | 28.35 | 32.65 | 31.75 | % | 1 | 0 | 0.66 | 0.57 | 0.01 | -0.31 | 6/13/2025 | 6/13/2025 4:00:00 PM EST | |
| 300.00 | 26.00 | 30.15 | 30.00 | % | 5 | 0 | 0.66 | 0.54 | 0.01 | -0.31 | 6/13/2025 | 6/13/2025 4:00:00 PM EST | |
| 305.00 | 23.50 | 27.80 | 47.25 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.51 | 0.01 | -0.31 | 6/12/2025 | 6/13/2025 4:00:00 PM EST |
| 310.00 | 21.25 | 25.50 | % | 0 | 0 | 0.65 | 0.48 | 0.01 | -0.30 | 6/13/2025 4:00:00 PM EST | |||
| 315.00 | 19.15 | 23.40 | 23.31 | % | 1 | 0 | 0.64 | 0.46 | 0.01 | -0.30 | 6/13/2025 | 6/13/2025 4:00:00 PM EST | |
| 320.00 | 17.15 | 21.45 | % | 0 | 0 | 0.64 | 0.43 | 0.01 | -0.29 | 6/13/2025 4:00:00 PM EST | |||
| 325.00 | 15.35 | 19.50 | 21.00 | -8.55 | -28.94% | 1 | 2 | 0.63 | 0.40 | 0.01 | -0.28 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 330.00 | 13.65 | 17.90 | 15.05 | % | 1 | 0 | 0.63 | 0.37 | 0.01 | -0.27 | 6/13/2025 | 6/13/2025 4:00:00 PM EST | |
| 335.00 | 12.05 | 16.35 | 16.25 | % | 3 | 0 | 0.62 | 0.35 | 0.01 | -0.26 | 6/13/2025 | 6/13/2025 4:00:00 PM EST | |
| 340.00 | 10.60 | 14.85 | 15.85 | % | 1 | 0 | 0.62 | 0.32 | 0.01 | -0.25 | 6/13/2025 | 6/13/2025 4:00:00 PM EST | |
| 345.00 | 9.25 | 13.50 | % | 0 | 0 | 0.62 | 0.29 | 0.01 | -0.24 | 6/13/2025 4:00:00 PM EST | |||
| 350.00 | 8.00 | 12.30 | 10.50 | % | 3 | 0 | 0.61 | 0.27 | 0.01 | -0.23 | 6/13/2025 | 6/13/2025 4:00:00 PM EST | |
| 355.00 | 6.90 | 11.15 | % | 0 | 0 | 0.61 | 0.25 | 0.00 | -0.21 | 6/13/2025 4:00:00 PM EST | |||
| 360.00 | 6.00 | 10.15 | 8.30 | % | 1 | 0 | 0.60 | 0.22 | 0.00 | -0.20 | 6/13/2025 | 6/13/2025 4:00:00 PM EST | |
| 365.00 | 4.95 | 9.20 | 13.35 | 0.00 | 0.00% | 0 | 0 | 0.60 | 0.20 | 0.00 | -0.19 | 6/12/2025 | 6/13/2025 4:00:00 PM EST |
| 370.00 | 5.00 | 8.40 | 7.80 | -4.09 | -34.40% | 2 | 1 | 0.61 | 0.18 | 0.00 | -0.18 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 375.00 | 3.35 | 7.65 | 6.24 | % | 2 | 0 | 0.59 | 0.16 | 0.00 | -0.16 | 6/13/2025 | 6/13/2025 4:00:00 PM EST | |
| 380.00 | 2.68 | 6.95 | 5.45 | % | 1 | 0 | 0.58 | 0.15 | 0.00 | -0.15 | 6/13/2025 | 6/13/2025 4:00:00 PM EST | |
| 385.00 | 3.85 | 6.35 | 4.17 | -4.48 | -51.80% | 3 | 2 | 0.62 | 0.13 | 0.00 | -0.14 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 390.00 | 1.53 | 5.80 | % | 0 | 0 | 0.56 | 0.12 | 0.00 | -0.12 | 6/13/2025 4:00:00 PM EST | |||
| 395.00 | 1.05 | 3.85 | % | 0 | 0 | 0.53 | 0.10 | 0.00 | -0.11 | 6/13/2025 4:00:00 PM EST | |||
| 400.00 | 0.62 | 4.80 | % | 0 | 0 | 0.54 | 0.09 | 0.00 | -0.10 | 6/13/2025 4:00:00 PM EST | |||
| 405.00 | 0.25 | 4.40 | 3.37 | -2.76 | -45.03% | 1 | 1 | 0.52 | 0.08 | 0.00 | -0.09 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 410.00 | 0.08 | 4.20 | 3.23 | % | 1 | 0 | 0.51 | 0.07 | 0.00 | -0.08 | 6/13/2025 | 6/13/2025 4:00:00 PM EST | |
| 415.00 | 0.00 | 3.60 | % | 0 | 0 | 0.69 | 0.07 | 0.00 | -0.08 | 6/13/2025 4:00:00 PM EST | |||
| 420.00 | 0.00 | 3.30 | % | 0 | 0 | 0.68 | 0.06 | 0.00 | -0.07 | 6/13/2025 4:00:00 PM EST | |||
| 425.00 | 0.00 | 3.15 | % | 0 | 0 | 0.68 | 0.05 | 0.00 | -0.06 | 6/13/2025 4:00:00 PM EST | |||
| 430.00 | 0.00 | 3.10 | % | 0 | 0 | 0.70 | 0.04 | 0.00 | -0.06 | 6/13/2025 4:00:00 PM EST | |||
| 435.00 | 0.00 | 3.05 | % | 0 | 0 | 0.71 | 0.04 | 0.00 | -0.05 | 6/13/2025 4:00:00 PM EST | |||
| 440.00 | 0.00 | 2.89 | % | 0 | 0 | 0.72 | 0.03 | 0.00 | -0.05 | 6/13/2025 4:00:00 PM EST | |||
| 445.00 | 0.00 | 2.68 | % | 0 | 0 | 0.72 | 0.03 | 0.00 | -0.04 | 6/13/2025 4:00:00 PM EST | |||
| 450.00 | 0.00 | 2.55 | % | 0 | 0 | 0.73 | 0.03 | 0.00 | -0.04 | 6/13/2025 4:00:00 PM EST | |||
| 460.00 | 0.00 | 2.41 | % | 0 | 0 | 0.75 | 0.02 | 0.00 | -0.03 | 6/13/2025 4:00:00 PM EST | |||
| 470.00 | 0.00 | 2.32 | % | 0 | 0 | 0.77 | 0.01 | 0.00 | -0.02 | 6/13/2025 4:00:00 PM EST | |||
| 480.00 | 0.00 | 2.25 | % | 0 | 0 | 0.79 | 0.01 | 0.00 | -0.02 | 6/13/2025 4:00:00 PM EST | |||
| 490.00 | 0.00 | 1.59 | % | 0 | 0 | 0.82 | 0.01 | 0.00 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 500.00 | 0.50 | 1.83 | % | 0 | 0 | 0.73 | 0.01 | 0.00 | -0.01 | 6/13/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 0.00 | 3.20 | % | 0 | 0 | 1.04 | -0.03 | 0.00 | -0.08 | 6/13/2025 4:00:00 PM EST | |||
| 180.00 | 0.00 | 3.55 | % | 0 | 0 | 1.02 | -0.03 | 0.00 | -0.09 | 6/13/2025 4:00:00 PM EST | |||
| 185.00 | 0.00 | 3.95 | % | 0 | 0 | 1.01 | -0.04 | 0.00 | -0.10 | 6/13/2025 4:00:00 PM EST | |||
| 190.00 | 0.64 | 4.20 | % | 0 | 0 | 0.82 | -0.05 | 0.00 | -0.12 | 6/13/2025 4:00:00 PM EST | |||
| 195.00 | 1.00 | 4.70 | % | 0 | 0 | 0.82 | -0.06 | 0.00 | -0.13 | 6/13/2025 4:00:00 PM EST | |||
| 200.00 | 1.19 | 5.10 | 3.25 | % | 3 | 0 | 0.81 | -0.07 | 0.00 | -0.14 | 6/13/2025 | 6/13/2025 4:00:00 PM EST | |
| 205.00 | 1.69 | 5.75 | % | 0 | 0 | 0.80 | -0.08 | 0.00 | -0.15 | 6/13/2025 4:00:00 PM EST | |||
| 210.00 | 3.00 | 6.25 | 4.41 | % | 5 | 0 | 0.82 | -0.09 | 0.00 | -0.16 | 6/13/2025 | 6/13/2025 4:00:00 PM EST | |
| 215.00 | 3.00 | 6.90 | % | 0 | 0 | 0.80 | -0.10 | 0.00 | -0.18 | 6/13/2025 4:00:00 PM EST | |||
| 220.00 | 3.60 | 7.70 | 5.49 | % | 1 | 0 | 0.79 | -0.12 | 0.00 | -0.19 | 6/13/2025 | 6/13/2025 4:00:00 PM EST | |
| 225.00 | 4.55 | 8.20 | 8.55 | % | 1 | 0 | 0.78 | -0.13 | 0.00 | -0.20 | 6/13/2025 | 6/13/2025 4:00:00 PM EST | |
| 230.00 | 5.20 | 9.50 | % | 0 | 0 | 0.78 | -0.15 | 0.00 | -0.22 | 6/13/2025 4:00:00 PM EST | |||
| 235.00 | 6.10 | 10.20 | 8.30 | % | 1 | 0 | 0.77 | -0.16 | 0.00 | -0.23 | 6/13/2025 | 6/13/2025 4:00:00 PM EST | |
| 240.00 | 7.15 | 10.50 | 8.26 | % | 4 | 0 | 0.75 | -0.18 | 0.00 | -0.24 | 6/13/2025 | 6/13/2025 4:00:00 PM EST | |
| 245.00 | 8.20 | 12.45 | % | 0 | 0 | 0.75 | -0.20 | 0.00 | -0.25 | 6/13/2025 4:00:00 PM EST | |||
| 250.00 | 9.35 | 13.45 | 11.48 | % | 1 | 0 | 0.74 | -0.22 | 0.00 | -0.26 | 6/13/2025 | 6/13/2025 4:00:00 PM EST | |
| 255.00 | 10.60 | 14.85 | % | 0 | 0 | 0.73 | -0.24 | 0.00 | -0.27 | 6/13/2025 4:00:00 PM EST | |||
| 260.00 | 11.95 | 16.20 | % | 0 | 0 | 0.72 | -0.26 | 0.00 | -0.28 | 6/13/2025 4:00:00 PM EST | |||
| 265.00 | 13.40 | 17.65 | % | 0 | 0 | 0.71 | -0.28 | 0.00 | -0.29 | 6/13/2025 4:00:00 PM EST | |||
| 270.00 | 14.95 | 19.25 | 15.67 | +5.17 | +49.24% | 1 | 3 | 0.71 | -0.30 | 0.00 | -0.30 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 275.00 | 16.65 | 20.90 | 19.85 | +7.85 | +65.42% | 1 | 2 | 0.70 | -0.33 | 0.00 | -0.30 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 280.00 | 18.45 | 22.75 | 19.45 | +6.95 | +55.60% | 6 | 0 | 0.69 | -0.35 | 0.00 | -0.31 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 285.00 | 20.45 | 24.70 | % | 0 | 0 | 0.68 | -0.38 | 0.01 | -0.31 | 6/13/2025 4:00:00 PM EST | |||
| 290.00 | 22.55 | 26.85 | 24.75 | % | 1 | 0 | 0.67 | -0.41 | 0.01 | -0.31 | 6/13/2025 | 6/13/2025 4:00:00 PM EST | |
| 295.00 | 24.85 | 29.15 | % | 0 | 0 | 0.66 | -0.43 | 0.01 | -0.31 | 6/13/2025 4:00:00 PM EST | |||
| 300.00 | 27.30 | 31.50 | 29.80 | +13.32 | +80.83% | 23 | 2 | 0.66 | -0.46 | 0.01 | -0.31 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 305.00 | 29.90 | 34.00 | 29.90 | % | 6 | 0 | 0.65 | -0.49 | 0.01 | -0.31 | 6/13/2025 | 6/13/2025 4:00:00 PM EST | |
| 310.00 | 32.65 | 36.95 | % | 0 | 0 | 0.65 | -0.52 | 0.01 | -0.30 | 6/13/2025 4:00:00 PM EST | |||
| 315.00 | 35.50 | 39.50 | 23.60 | 0.00 | 0.00% | 0 | 1 | 0.64 | -0.54 | 0.01 | -0.30 | 6/12/2025 | 6/13/2025 4:00:00 PM EST |
| 320.00 | 38.55 | 42.50 | % | 0 | 0 | 0.63 | -0.57 | 0.01 | -0.29 | 6/13/2025 4:00:00 PM EST | |||
| 325.00 | 41.65 | 46.00 | 40.00 | +10.44 | +35.32% | 2 | 15 | 0.64 | -0.60 | 0.01 | -0.28 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 330.00 | 44.95 | 49.00 | 30.70 | 0.00 | 0.00% | 0 | 2 | 0.62 | -0.63 | 0.01 | -0.27 | 6/12/2025 | 6/13/2025 4:00:00 PM EST |
| 335.00 | 48.35 | 52.50 | 48.05 | +16.15 | +50.63% | 1 | 1 | 0.62 | -0.65 | 0.01 | -0.26 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 340.00 | 51.85 | 56.00 | 50.50 | +19.40 | +62.38% | 1 | 1 | 0.62 | -0.68 | 0.01 | -0.25 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 345.00 | 55.50 | 59.50 | % | 0 | 0 | 0.61 | -0.71 | 0.01 | -0.24 | 6/13/2025 4:00:00 PM EST | |||
| 350.00 | 59.30 | 63.50 | % | 0 | 0 | 0.61 | -0.73 | 0.01 | -0.23 | 6/13/2025 4:00:00 PM EST | |||
| 355.00 | 63.15 | 67.50 | 45.44 | 0.00 | 0.00% | 0 | 10 | 0.60 | -0.75 | 0.00 | -0.21 | 6/12/2025 | 6/13/2025 4:00:00 PM EST |
| 360.00 | 67.15 | 71.45 | 48.74 | 0.00 | 0.00% | 0 | 10 | 0.60 | -0.78 | 0.00 | -0.20 | 6/12/2025 | 6/13/2025 4:00:00 PM EST |
| 365.00 | 71.30 | 75.50 | % | 0 | 0 | 0.60 | -0.80 | 0.00 | -0.19 | 6/13/2025 4:00:00 PM EST | |||
| 370.00 | 75.40 | 79.50 | % | 0 | 0 | 0.59 | -0.82 | 0.00 | -0.18 | 6/13/2025 4:00:00 PM EST | |||
| 375.00 | 79.75 | 84.00 | % | 0 | 0 | 0.59 | -0.84 | 0.00 | -0.16 | 6/13/2025 4:00:00 PM EST | |||
| 380.00 | 84.70 | 88.35 | % | 0 | 0 | 0.58 | -0.85 | 0.00 | -0.15 | 6/13/2025 4:00:00 PM EST | |||
| 385.00 | 89.00 | 92.75 | % | 0 | 0 | 0.57 | -0.87 | 0.00 | -0.14 | 6/13/2025 4:00:00 PM EST | |||
| 390.00 | 93.55 | 97.25 | % | 0 | 0 | 0.67 | -0.88 | 0.00 | -0.12 | 6/13/2025 4:00:00 PM EST | |||
| 395.00 | 97.50 | 101.85 | % | 0 | 0 | 0.68 | -0.90 | 0.00 | -0.11 | 6/13/2025 4:00:00 PM EST | |||
| 400.00 | 102.20 | 106.45 | % | 0 | 0 | 0.68 | -0.91 | 0.00 | -0.10 | 6/13/2025 4:00:00 PM EST | |||
| 405.00 | 106.80 | 111.15 | % | 0 | 0 | 0.69 | -0.92 | 0.00 | -0.09 | 6/13/2025 4:00:00 PM EST | |||
| 410.00 | 111.80 | 115.90 | % | 0 | 0 | 0.72 | -0.93 | 0.00 | -0.08 | 6/13/2025 4:00:00 PM EST | |||
| 415.00 | 116.40 | 120.70 | % | 0 | 0 | 0.70 | -0.93 | 0.00 | -0.08 | 6/13/2025 4:00:00 PM EST | |||
| 420.00 | 121.40 | 125.55 | % | 0 | 0 | 0.73 | -0.94 | 0.00 | -0.07 | 6/13/2025 4:00:00 PM EST | |||
| 425.00 | 126.30 | 130.45 | % | 0 | 0 | 0.73 | -0.95 | 0.00 | -0.06 | 6/13/2025 4:00:00 PM EST | |||
| 430.00 | 131.05 | 135.35 | % | 0 | 0 | 0.75 | -0.96 | 0.00 | -0.06 | 6/13/2025 4:00:00 PM EST | |||
| 435.00 | 136.10 | 140.30 | % | 0 | 0 | 0.77 | -0.96 | 0.00 | -0.05 | 6/13/2025 4:00:00 PM EST | |||
| 440.00 | 141.20 | 145.30 | % | 0 | 0 | 0.78 | -0.97 | 0.00 | -0.05 | 6/13/2025 4:00:00 PM EST | |||
| 445.00 | 145.95 | 150.30 | % | 0 | 0 | 0.80 | -0.97 | 0.00 | -0.04 | 6/13/2025 4:00:00 PM EST | |||
| 450.00 | 151.10 | 155.30 | % | 0 | 0 | 0.80 | -0.97 | 0.00 | -0.04 | 6/13/2025 4:00:00 PM EST | |||
| 460.00 | 161.10 | 165.30 | % | 0 | 0 | 0.83 | -0.98 | 0.00 | -0.03 | 6/13/2025 4:00:00 PM EST | |||
| 470.00 | 171.05 | 175.30 | % | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.02 | 6/13/2025 4:00:00 PM EST | |||
| 480.00 | 181.15 | 185.30 | % | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.02 | 6/13/2025 4:00:00 PM EST | |||
| 490.00 | 191.20 | 195.25 | % | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 500.00 | 201.00 | 205.20 | % | 0 | 0 | 0.96 | -0.99 | 0.00 | -0.01 | 6/13/2025 4:00:00 PM EST |