Options Chain for CARVANA CO CL A (CVNA) - $348.33 as of 7/4/2025 7:57:43 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 270.00 | 85.40 | 89.25 | 87.33 | % | 0.32 | 0 | 0 | 0.71 | 0.87 | 0.00 | -0.23 | 7/3/2025 12:58:48 PM EST | |||
| 275.00 | 81.00 | 85.10 | 83.05 | % | 0.30 | 0 | 0 | 0.71 | 0.85 | 0.00 | -0.24 | 7/3/2025 12:58:48 PM EST | |||
| 280.00 | 76.75 | 81.05 | 78.90 | % | 0.28 | 0 | 0 | 0.70 | 0.84 | 0.00 | -0.25 | 7/3/2025 12:58:48 PM EST | |||
| 285.00 | 72.85 | 77.10 | 74.98 | % | 0.26 | 0 | 0 | 0.70 | 0.82 | 0.00 | -0.26 | 7/3/2025 12:58:48 PM EST | |||
| 290.00 | 69.05 | 73.20 | 71.13 | % | 0.25 | 0 | 0 | 0.70 | 0.81 | 0.00 | -0.27 | 7/3/2025 12:58:48 PM EST | |||
| 295.00 | 65.95 | 69.45 | 67.70 | % | 0.23 | 0 | 0 | 0.69 | 0.79 | 0.00 | -0.28 | 7/3/2025 12:58:48 PM EST | |||
| 300.00 | 62.30 | 65.80 | 64.05 | % | 0.21 | 0 | 0 | 0.69 | 0.77 | 0.00 | -0.29 | 7/3/2025 12:58:48 PM EST | |||
| 305.00 | 58.65 | 62.05 | 60.35 | % | 0.20 | 0 | 0 | 0.68 | 0.75 | 0.00 | -0.30 | 7/3/2025 12:58:48 PM EST | |||
| 310.00 | 55.25 | 58.70 | 56.98 | % | 0.18 | 0 | 0 | 0.68 | 0.73 | 0.00 | -0.31 | 7/3/2025 12:58:48 PM EST | |||
| 315.00 | 51.90 | 55.35 | 53.63 | % | 0.17 | 0 | 0 | 0.67 | 0.71 | 0.00 | -0.32 | 7/3/2025 12:58:48 PM EST | |||
| 320.00 | 48.70 | 52.20 | 50.45 | % | 0.16 | 0 | 0 | 0.66 | 0.69 | 0.00 | -0.33 | 7/3/2025 12:58:48 PM EST | |||
| 325.00 | 45.60 | 49.05 | 47.33 | % | 0.15 | 0 | 0 | 0.66 | 0.67 | 0.00 | -0.33 | 7/3/2025 12:58:48 PM EST | |||
| 330.00 | 42.60 | 46.05 | 44.33 | % | 0.13 | 0 | 0 | 0.65 | 0.64 | 0.00 | -0.34 | 7/3/2025 12:58:48 PM EST | |||
| 335.00 | 39.50 | 43.05 | 41.28 | % | 0.12 | 0 | 0 | 0.65 | 0.62 | 0.00 | -0.34 | 7/3/2025 12:58:48 PM EST | |||
| 340.00 | 37.05 | 40.10 | 38.58 | 37.35 | % | 0.11 | 1 | 0 | 0.65 | 0.60 | 0.00 | -0.34 | 7/3/2025 | 7/3/2025 12:58:48 PM EST | |
| 345.00 | 34.40 | 37.65 | 36.03 | % | 0.10 | 0 | 0 | 0.64 | 0.57 | 0.00 | -0.35 | 7/3/2025 12:58:48 PM EST | |||
| 350.00 | 31.90 | 35.15 | 33.53 | % | 0.10 | 0 | 0 | 0.64 | 0.55 | 0.00 | -0.35 | 7/3/2025 12:58:48 PM EST | |||
| 355.00 | 29.45 | 32.75 | 31.10 | % | 0.09 | 0 | 0 | 0.64 | 0.53 | 0.00 | -0.35 | 7/3/2025 12:58:48 PM EST | |||
| 360.00 | 27.20 | 30.15 | 28.68 | % | 0.08 | 0 | 0 | 0.63 | 0.50 | 0.00 | -0.34 | 7/3/2025 12:58:48 PM EST | |||
| 365.00 | 25.05 | 27.90 | 26.48 | % | 0.07 | 0 | 0 | 0.63 | 0.48 | 0.00 | -0.34 | 7/3/2025 12:58:48 PM EST | |||
| 370.00 | 23.05 | 26.20 | 24.63 | % | 0.07 | 0 | 0 | 0.63 | 0.45 | 0.00 | -0.34 | 7/3/2025 12:58:48 PM EST | |||
| 375.00 | 21.00 | 23.95 | 22.48 | % | 0.06 | 0 | 0 | 0.62 | 0.43 | 0.00 | -0.33 | 7/3/2025 12:58:48 PM EST | |||
| 380.00 | 19.35 | 22.20 | 20.78 | % | 0.05 | 0 | 0 | 0.62 | 0.41 | 0.00 | -0.33 | 7/3/2025 12:58:48 PM EST | |||
| 385.00 | 17.65 | 20.45 | 19.05 | % | 0.05 | 0 | 0 | 0.62 | 0.39 | 0.00 | -0.32 | 7/3/2025 12:58:48 PM EST | |||
| 390.00 | 16.00 | 18.90 | 17.45 | % | 0.04 | 0 | 0 | 0.61 | 0.36 | 0.00 | -0.31 | 7/3/2025 12:58:48 PM EST | |||
| 395.00 | 14.70 | 17.45 | 16.08 | % | 0.04 | 0 | 0 | 0.61 | 0.34 | 0.00 | -0.30 | 7/3/2025 12:58:48 PM EST | |||
| 400.00 | 13.30 | 16.00 | 14.65 | % | 0.04 | 0 | 0 | 0.61 | 0.32 | 0.00 | -0.29 | 7/3/2025 12:58:48 PM EST | |||
| 405.00 | 12.00 | 14.80 | 13.40 | % | 0.03 | 0 | 0 | 0.61 | 0.30 | 0.00 | -0.28 | 7/3/2025 12:58:48 PM EST | |||
| 410.00 | 10.75 | 13.55 | 12.15 | % | 0.03 | 0 | 0 | 0.60 | 0.28 | 0.00 | -0.27 | 7/3/2025 12:58:48 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 270.00 | 5.10 | 8.35 | 6.73 | 5.95 | % | 0.02 | 1 | 0 | 0.74 | -0.13 | 0.00 | -0.23 | 7/3/2025 | 7/3/2025 12:58:48 PM EST | |
| 275.00 | 7.30 | 9.15 | 8.23 | 8.22 | % | 0.03 | 1 | 0 | 0.72 | -0.15 | 0.00 | -0.24 | 7/3/2025 | 7/3/2025 12:58:48 PM EST | |
| 280.00 | 8.05 | 10.25 | 9.15 | % | 0.03 | 0 | 0 | 0.72 | -0.16 | 0.00 | -0.25 | 7/3/2025 12:58:48 PM EST | |||
| 285.00 | 9.00 | 11.20 | 10.10 | % | 0.04 | 0 | 0 | 0.71 | -0.18 | 0.00 | -0.26 | 7/3/2025 12:58:48 PM EST | |||
| 290.00 | 10.10 | 12.35 | 11.23 | % | 0.04 | 0 | 0 | 0.71 | -0.19 | 0.00 | -0.27 | 7/3/2025 12:58:48 PM EST | |||
| 295.00 | 11.30 | 13.60 | 12.45 | % | 0.04 | 0 | 0 | 0.70 | -0.21 | 0.00 | -0.28 | 7/3/2025 12:58:48 PM EST | |||
| 300.00 | 12.65 | 14.90 | 13.78 | % | 0.05 | 0 | 0 | 0.69 | -0.23 | 0.00 | -0.29 | 7/3/2025 12:58:48 PM EST | |||
| 305.00 | 13.90 | 16.40 | 15.15 | % | 0.05 | 0 | 0 | 0.69 | -0.25 | 0.00 | -0.30 | 7/3/2025 12:58:48 PM EST | |||
| 310.00 | 15.45 | 17.90 | 16.68 | % | 0.05 | 0 | 0 | 0.68 | -0.27 | 0.00 | -0.31 | 7/3/2025 12:58:48 PM EST | |||
| 315.00 | 17.20 | 19.45 | 18.33 | % | 0.06 | 0 | 0 | 0.68 | -0.29 | 0.00 | -0.32 | 7/3/2025 12:58:48 PM EST | |||
| 320.00 | 18.75 | 21.25 | 20.00 | % | 0.06 | 0 | 0 | 0.67 | -0.31 | 0.00 | -0.33 | 7/3/2025 12:58:48 PM EST | |||
| 325.00 | 20.65 | 23.10 | 21.88 | % | 0.07 | 0 | 0 | 0.67 | -0.33 | 0.00 | -0.33 | 7/3/2025 12:58:48 PM EST | |||
| 330.00 | 22.60 | 25.05 | 23.83 | 24.80 | % | 0.07 | 46 | 0 | 0.66 | -0.36 | 0.00 | -0.34 | 7/3/2025 | 7/3/2025 12:58:48 PM EST | |
| 335.00 | 24.75 | 27.20 | 25.98 | % | 0.08 | 0 | 0 | 0.66 | -0.38 | 0.00 | -0.34 | 7/3/2025 12:58:48 PM EST | |||
| 340.00 | 26.65 | 29.45 | 28.05 | % | 0.08 | 0 | 0 | 0.65 | -0.40 | 0.00 | -0.34 | 7/3/2025 12:58:48 PM EST | |||
| 345.00 | 28.95 | 31.95 | 30.45 | % | 0.09 | 0 | 0 | 0.65 | -0.43 | 0.00 | -0.35 | 7/3/2025 12:58:48 PM EST | |||
| 350.00 | 32.10 | 34.45 | 33.28 | 33.50 | % | 0.10 | 4 | 0 | 0.65 | -0.45 | 0.00 | -0.35 | 7/3/2025 | 7/3/2025 12:58:48 PM EST | |
| 355.00 | 33.75 | 37.05 | 35.40 | % | 0.10 | 0 | 0 | 0.65 | -0.47 | 0.00 | -0.35 | 7/3/2025 12:58:48 PM EST | |||
| 360.00 | 36.60 | 39.80 | 38.20 | % | 0.11 | 0 | 0 | 0.64 | -0.50 | 0.00 | -0.34 | 7/3/2025 12:58:48 PM EST | |||
| 365.00 | 39.25 | 42.60 | 40.93 | % | 0.11 | 0 | 0 | 0.64 | -0.52 | 0.00 | -0.34 | 7/3/2025 12:58:48 PM EST | |||
| 370.00 | 42.45 | 45.60 | 44.03 | % | 0.12 | 0 | 0 | 0.63 | -0.55 | 0.00 | -0.34 | 7/3/2025 12:58:48 PM EST | |||
| 375.00 | 45.20 | 48.75 | 46.98 | % | 0.13 | 0 | 0 | 0.63 | -0.57 | 0.00 | -0.33 | 7/3/2025 12:58:48 PM EST | |||
| 380.00 | 48.30 | 51.80 | 50.05 | % | 0.13 | 0 | 0 | 0.63 | -0.59 | 0.00 | -0.33 | 7/3/2025 12:58:48 PM EST | |||
| 385.00 | 51.60 | 55.50 | 53.55 | % | 0.14 | 0 | 0 | 0.63 | -0.61 | 0.00 | -0.32 | 7/3/2025 12:58:48 PM EST | |||
| 390.00 | 55.45 | 58.85 | 57.15 | % | 0.15 | 0 | 0 | 0.62 | -0.64 | 0.00 | -0.31 | 7/3/2025 12:58:48 PM EST | |||
| 395.00 | 58.80 | 62.35 | 60.58 | % | 0.15 | 0 | 0 | 0.62 | -0.66 | 0.00 | -0.30 | 7/3/2025 12:58:48 PM EST | |||
| 400.00 | 62.15 | 65.95 | 64.05 | % | 0.16 | 0 | 0 | 0.62 | -0.68 | 0.00 | -0.29 | 7/3/2025 12:58:48 PM EST | |||
| 405.00 | 65.90 | 69.75 | 67.83 | % | 0.17 | 0 | 0 | 0.62 | -0.70 | 0.00 | -0.28 | 7/3/2025 12:58:48 PM EST | |||
| 410.00 | 69.65 | 73.60 | 71.63 | % | 0.17 | 0 | 0 | 0.62 | -0.72 | 0.00 | -0.27 | 7/3/2025 12:58:48 PM EST |