Options Chain for CARVANA CO CL A (CVNA) - $203.95 as of 3/28/2025 2:46:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 140.50 | 145.35 | 157.00 | 0.00 | 0.00% | 0 | 10 | 0.94 | 0.97 | 0.00 | -0.04 | 3/25/2025 | 3/28/2025 4:00:05 PM EST |
| 70.00 | 136.00 | 141.00 | 109.85 | 0.00 | 0.00% | 0 | 15 | 0.98 | 0.97 | 0.00 | -0.04 | 3/14/2025 | 3/28/2025 4:00:05 PM EST |
| 75.00 | 131.50 | 136.45 | 141.68 | 0.00 | 0.00% | 0 | 44 | 0.98 | 0.96 | 0.00 | -0.04 | 3/24/2025 | 3/28/2025 4:00:05 PM EST |
| 80.00 | 127.00 | 131.95 | 149.85 | 0.00 | 0.00% | 0 | 7 | 0.96 | 0.96 | 0.00 | -0.05 | 2/21/2025 | 3/28/2025 4:00:05 PM EST |
| 85.00 | 122.50 | 127.50 | 124.40 | 0.00 | 0.00% | 0 | 1 | 0.95 | 0.95 | 0.00 | -0.05 | 1/7/2025 | 3/28/2025 4:00:05 PM EST |
| 90.00 | 118.50 | 122.05 | 156.93 | 0.00 | 0.00% | 0 | 1 | 0.91 | 0.94 | 0.00 | -0.06 | 12/18/2024 | 3/28/2025 4:00:05 PM EST |
| 95.00 | 114.15 | 117.75 | 123.85 | 0.00 | 0.00% | 0 | 9 | 0.90 | 0.93 | 0.00 | -0.06 | 3/24/2025 | 3/28/2025 4:00:05 PM EST |
| 100.00 | 110.00 | 113.50 | 81.96 | 0.00 | 0.00% | 0 | 9 | 0.89 | 0.92 | 0.00 | -0.07 | 3/10/2025 | 3/28/2025 4:00:05 PM EST |
| 105.00 | 105.75 | 109.30 | 126.85 | 0.00 | 0.00% | 0 | 2 | 0.87 | 0.92 | 0.00 | -0.07 | 2/21/2025 | 3/28/2025 4:00:05 PM EST |
| 110.00 | 101.60 | 104.45 | 116.65 | 0.00 | 0.00% | 0 | 4 | 0.85 | 0.91 | 0.00 | -0.08 | 2/24/2025 | 3/28/2025 4:00:05 PM EST |
| 115.00 | 97.65 | 100.30 | 96.80 | 0.00 | 0.00% | 0 | 4 | 0.84 | 0.90 | 0.00 | -0.08 | 3/4/2025 | 3/28/2025 4:00:05 PM EST |
| 120.00 | 95.25 | 96.75 | 72.75 | 0.00 | 0.00% | 0 | 15 | 0.87 | 0.89 | 0.00 | -0.08 | 3/10/2025 | 3/28/2025 4:00:05 PM EST |
| 125.00 | 91.25 | 93.15 | 58.80 | 0.00 | 0.00% | 0 | 9 | 0.85 | 0.87 | 0.00 | -0.09 | 3/13/2025 | 3/28/2025 4:00:05 PM EST |
| 130.00 | 86.60 | 89.10 | 53.75 | 0.00 | 0.00% | 0 | 26 | 0.83 | 0.86 | 0.00 | -0.09 | 3/19/2025 | 3/28/2025 4:00:05 PM EST |
| 135.00 | 82.85 | 85.15 | 54.45 | 0.00 | 0.00% | 0 | 4 | 0.81 | 0.85 | 0.00 | -0.09 | 3/13/2025 | 3/28/2025 4:00:05 PM EST |
| 140.00 | 80.40 | 81.85 | 86.00 | 0.00 | 0.00% | 0 | 6 | 0.82 | 0.84 | 0.00 | -0.10 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 145.00 | 76.15 | 78.30 | 78.30 | 0.00 | 0.00% | 0 | 4 | 0.81 | 0.82 | 0.00 | -0.10 | 3/4/2025 | 3/28/2025 4:00:05 PM EST |
| 150.00 | 73.70 | 76.35 | 87.38 | 0.00 | 0.00% | 0 | 5 | 0.83 | 0.81 | 0.00 | -0.10 | 3/25/2025 | 3/28/2025 4:00:05 PM EST |
| 155.00 | 70.60 | 72.50 | 45.30 | 0.00 | 0.00% | 0 | 35 | 0.82 | 0.79 | 0.00 | -0.11 | 3/18/2025 | 3/28/2025 4:00:05 PM EST |
| 160.00 | 67.30 | 69.80 | 47.40 | 0.00 | 0.00% | 0 | 57 | 0.81 | 0.78 | 0.00 | -0.11 | 3/19/2025 | 3/28/2025 4:00:05 PM EST |
| 165.00 | 64.35 | 65.95 | 67.75 | 0.00 | 0.00% | 0 | 27 | 0.80 | 0.76 | 0.00 | -0.11 | 3/24/2025 | 3/28/2025 4:00:05 PM EST |
| 170.00 | 61.55 | 62.45 | 75.20 | 0.00 | 0.00% | 0 | 13 | 0.79 | 0.74 | 0.00 | -0.11 | 3/25/2025 | 3/28/2025 4:00:05 PM EST |
| 175.00 | 58.70 | 61.00 | 57.65 | 0.00 | 0.00% | 0 | 14 | 0.80 | 0.73 | 0.00 | -0.12 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 180.00 | 55.15 | 57.15 | 58.70 | 0.00 | 0.00% | 0 | 34 | 0.77 | 0.71 | 0.00 | -0.12 | 3/24/2025 | 3/28/2025 4:00:05 PM EST |
| 185.00 | 53.25 | 54.90 | 50.00 | -6.20 | -11.04% | 1 | 51 | 0.78 | 0.69 | 0.00 | -0.12 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 190.00 | 50.30 | 52.30 | 47.20 | -10.00 | -17.49% | 2 | 14 | 0.77 | 0.67 | 0.00 | -0.12 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 195.00 | 48.00 | 49.95 | 49.50 | 0.00 | 0.00% | 0 | 11 | 0.77 | 0.65 | 0.00 | -0.12 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 200.00 | 46.10 | 47.65 | 46.61 | -1.63 | -3.38% | 10 | 193 | 0.77 | 0.64 | 0.00 | -0.13 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 210.00 | 40.75 | 42.40 | 44.23 | 0.00 | 0.00% | 0 | 152 | 0.75 | 0.60 | 0.00 | -0.13 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 220.00 | 36.65 | 38.25 | 40.55 | 0.00 | 0.00% | 0 | 86 | 0.74 | 0.56 | 0.00 | -0.13 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 230.00 | 32.95 | 34.50 | 34.03 | -3.79 | -10.03% | 7 | 508 | 0.73 | 0.53 | 0.00 | -0.13 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 240.00 | 30.25 | 31.00 | 29.20 | -2.65 | -8.32% | 18 | 328 | 0.73 | 0.49 | 0.00 | -0.13 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 250.00 | 26.25 | 28.05 | 29.65 | 0.00 | 0.00% | 0 | 121 | 0.73 | 0.46 | 0.00 | -0.13 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 260.00 | 24.35 | 25.00 | 23.75 | -1.90 | -7.41% | 7 | 288 | 0.72 | 0.43 | 0.00 | -0.12 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 270.00 | 21.80 | 22.45 | 24.23 | 0.00 | 0.00% | 0 | 438 | 0.72 | 0.40 | 0.00 | -0.12 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 280.00 | 19.55 | 20.00 | 18.05 | -2.80 | -13.43% | 18 | 3,886 | 0.72 | 0.37 | 0.00 | -0.12 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 290.00 | 17.50 | 19.10 | 14.35 | 0.00 | 0.00% | 0 | 319 | 0.72 | 0.34 | 0.00 | -0.11 | 3/21/2025 | 3/28/2025 4:00:05 PM EST |
| 300.00 | 15.65 | 16.20 | 15.36 | -0.29 | -1.86% | 16 | 471 | 0.71 | 0.32 | 0.00 | -0.11 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 310.00 | 12.95 | 15.20 | 14.92 | 0.00 | 0.00% | 0 | 235 | 0.70 | 0.29 | 0.00 | -0.10 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 320.00 | 12.20 | 13.20 | 12.15 | -5.10 | -29.57% | 1 | 191 | 0.70 | 0.27 | 0.00 | -0.10 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 330.00 | 10.30 | 12.45 | 10.85 | +0.10 | +0.93% | 7 | 7,702 | 0.70 | 0.25 | 0.00 | -0.10 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 340.00 | 9.40 | 10.60 | 9.00 | -1.61 | -15.18% | 12 | 51 | 0.69 | 0.23 | 0.00 | -0.09 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 350.00 | 8.90 | 10.30 | 8.90 | -4.19 | -32.01% | 124 | 348 | 0.71 | 0.21 | 0.00 | -0.09 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 360.00 | 7.90 | 8.55 | 8.05 | -2.85 | -26.15% | 10 | 293 | 0.69 | 0.20 | 0.00 | -0.08 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 370.00 | 7.15 | 7.70 | 7.25 | -0.75 | -9.38% | 11 | 317 | 0.70 | 0.18 | 0.00 | -0.08 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 380.00 | 5.55 | 7.90 | 6.50 | +3.27 | +101.24% | 10 | 87 | 0.70 | 0.17 | 0.00 | -0.07 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 390.00 | 5.80 | 6.25 | 5.80 | 0.00 | 0.00% | 0 | 119 | 0.69 | 0.15 | 0.00 | -0.07 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 400.00 | 5.20 | 6.65 | 5.69 | 0.00 | 0.00% | 0 | 21 | 0.69 | 0.14 | 0.00 | -0.07 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 410.00 | 4.70 | 5.15 | 4.70 | 0.00 | 0.00% | 0 | 33 | 0.69 | 0.13 | 0.00 | -0.06 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 420.00 | 4.25 | 4.65 | 3.90 | -1.05 | -21.22% | 1 | 113 | 0.69 | 0.12 | 0.00 | -0.06 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 1.78 | 2.65 | 2.07 | +0.36 | +21.06% | 1 | 485 | 1.10 | -0.03 | 0.00 | -0.04 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 70.00 | 1.50 | 4.35 | 2.19 | 0.00 | 0.00% | 0 | 93 | 1.09 | -0.03 | 0.00 | -0.04 | 3/24/2025 | 3/28/2025 4:00:05 PM EST |
| 75.00 | 2.00 | 3.50 | 3.20 | 0.00 | 0.00% | 0 | 50 | 1.02 | -0.04 | 0.00 | -0.04 | 3/20/2025 | 3/28/2025 4:00:05 PM EST |
| 80.00 | 2.51 | 3.95 | 2.52 | 0.00 | 0.00% | 0 | 40 | 1.00 | -0.04 | 0.00 | -0.05 | 3/25/2025 | 3/28/2025 4:00:05 PM EST |
| 85.00 | 2.65 | 4.50 | 3.30 | 0.00 | 0.00% | 0 | 17 | 0.97 | -0.05 | 0.00 | -0.05 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 90.00 | 2.78 | 4.65 | 4.00 | +0.13 | +3.36% | 1 | 41 | 0.93 | -0.06 | 0.00 | -0.06 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 95.00 | 4.40 | 5.05 | 4.32 | 0.00 | 0.00% | 0 | 141 | 0.94 | -0.07 | 0.00 | -0.06 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 100.00 | 5.15 | 5.45 | 5.45 | +0.80 | +17.21% | 17 | 475 | 0.92 | -0.08 | 0.00 | -0.07 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 105.00 | 5.85 | 6.20 | 5.90 | -0.05 | -0.84% | 1 | 109 | 0.91 | -0.08 | 0.00 | -0.07 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 110.00 | 6.65 | 7.05 | 7.15 | +0.09 | +1.28% | 602 | 713 | 0.89 | -0.09 | 0.00 | -0.08 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 115.00 | 6.65 | 7.95 | 8.20 | +1.85 | +29.14% | 1 | 103 | 0.86 | -0.10 | 0.00 | -0.08 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 120.00 | 8.50 | 8.95 | 8.95 | +0.91 | +11.32% | 2 | 98 | 0.87 | -0.11 | 0.00 | -0.08 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 125.00 | 9.55 | 10.05 | 8.14 | 0.00 | 0.00% | 0 | 123 | 0.86 | -0.13 | 0.00 | -0.09 | 3/25/2025 | 3/28/2025 4:00:05 PM EST |
| 130.00 | 10.40 | 12.10 | 8.75 | 0.00 | 0.00% | 0 | 159 | 0.86 | -0.14 | 0.00 | -0.09 | 3/25/2025 | 3/28/2025 4:00:05 PM EST |
| 135.00 | 11.15 | 12.50 | 10.21 | 0.00 | 0.00% | 0 | 42 | 0.83 | -0.15 | 0.00 | -0.09 | 3/25/2025 | 3/28/2025 4:00:05 PM EST |
| 140.00 | 13.40 | 13.80 | 13.70 | -0.56 | -3.93% | 3 | 243 | 0.83 | -0.16 | 0.00 | -0.10 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 145.00 | 14.85 | 15.30 | 16.75 | 0.00 | 0.00% | 0 | 109 | 0.83 | -0.18 | 0.00 | -0.10 | 3/20/2025 | 3/28/2025 4:00:05 PM EST |
| 150.00 | 15.55 | 17.80 | 17.22 | +1.68 | +10.82% | 2 | 361 | 0.82 | -0.19 | 0.00 | -0.10 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 155.00 | 18.10 | 18.55 | 14.85 | 0.00 | 0.00% | 0 | 236 | 0.81 | -0.21 | 0.00 | -0.11 | 3/25/2025 | 3/28/2025 4:00:05 PM EST |
| 160.00 | 19.40 | 20.30 | 20.87 | +2.38 | +12.88% | 12 | 156 | 0.80 | -0.22 | 0.00 | -0.11 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 165.00 | 21.10 | 22.25 | 22.80 | +2.50 | +12.32% | 5 | 893 | 0.79 | -0.24 | 0.00 | -0.11 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 170.00 | 23.55 | 24.25 | 24.40 | +2.10 | +9.42% | 3 | 658 | 0.79 | -0.26 | 0.00 | -0.11 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 175.00 | 25.10 | 26.35 | 26.70 | +1.35 | +5.33% | 1 | 213 | 0.78 | -0.27 | 0.00 | -0.12 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 180.00 | 27.85 | 28.65 | 28.70 | +1.25 | +4.56% | 23 | 530 | 0.79 | -0.29 | 0.00 | -0.12 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 185.00 | 29.65 | 31.00 | 27.85 | 0.00 | 0.00% | 0 | 63 | 0.78 | -0.31 | 0.00 | -0.12 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 190.00 | 32.75 | 33.45 | 34.00 | 0.00 | 0.00% | 0 | 165 | 0.78 | -0.33 | 0.00 | -0.12 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 195.00 | 33.75 | 36.15 | 35.70 | +2.20 | +6.57% | 5 | 234 | 0.76 | -0.35 | 0.00 | -0.12 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 200.00 | 37.70 | 38.50 | 39.40 | +2.30 | +6.20% | 2 | 401 | 0.77 | -0.36 | 0.00 | -0.13 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 210.00 | 42.55 | 43.90 | 45.03 | +6.03 | +15.47% | 1 | 104 | 0.76 | -0.40 | 0.00 | -0.13 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 220.00 | 47.55 | 49.90 | 50.60 | +3.15 | +6.64% | 12 | 63 | 0.75 | -0.44 | 0.00 | -0.13 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 230.00 | 54.40 | 55.90 | 52.95 | 0.00 | 0.00% | 0 | 79 | 0.75 | -0.47 | 0.00 | -0.13 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 240.00 | 60.15 | 62.45 | 55.65 | 0.00 | 0.00% | 0 | 203 | 0.73 | -0.51 | 0.00 | -0.13 | 3/25/2025 | 3/28/2025 4:00:05 PM EST |
| 250.00 | 67.75 | 69.15 | 58.75 | 0.00 | 0.00% | 0 | 102 | 0.73 | -0.54 | 0.00 | -0.13 | 3/25/2025 | 3/28/2025 4:00:05 PM EST |
| 260.00 | 74.40 | 76.75 | 65.25 | 0.00 | 0.00% | 0 | 50 | 0.73 | -0.57 | 0.00 | -0.12 | 3/25/2025 | 3/28/2025 4:00:05 PM EST |
| 270.00 | 82.00 | 85.00 | 85.20 | +5.40 | +6.77% | 2 | 47 | 0.73 | -0.60 | 0.00 | -0.12 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 280.00 | 89.80 | 92.65 | 79.75 | 0.00 | 0.00% | 0 | 70 | 0.73 | -0.63 | 0.00 | -0.12 | 3/25/2025 | 3/28/2025 4:00:05 PM EST |
| 290.00 | 96.90 | 100.15 | 72.50 | 0.00 | 0.00% | 0 | 7 | 0.72 | -0.66 | 0.00 | -0.11 | 2/20/2025 | 3/28/2025 4:00:05 PM EST |
| 300.00 | 105.55 | 107.90 | 137.00 | 0.00 | 0.00% | 0 | 31 | 0.71 | -0.68 | 0.00 | -0.11 | 3/18/2025 | 3/28/2025 4:00:05 PM EST |
| 310.00 | 113.95 | 116.70 | 85.65 | 0.00 | 0.00% | 0 | 1 | 0.71 | -0.71 | 0.00 | -0.10 | 2/3/2025 | 3/28/2025 4:00:05 PM EST |
| 320.00 | 122.50 | 125.45 | 70.80 | 0.00 | 0.00% | 0 | 30 | 0.71 | -0.73 | 0.00 | -0.10 | 2/19/2025 | 3/28/2025 4:00:05 PM EST |
| 330.00 | 131.80 | 133.60 | % | 0 | 0 | 0.71 | -0.75 | 0.00 | -0.10 | 3/28/2025 4:00:05 PM EST | |||
| 340.00 | 140.40 | 142.25 | 119.00 | 0.00 | 0.00% | 0 | 1 | 0.70 | -0.77 | 0.00 | -0.09 | 2/28/2025 | 3/28/2025 4:00:05 PM EST |
| 350.00 | 149.35 | 151.30 | 103.50 | 0.00 | 0.00% | 0 | 1 | 0.70 | -0.79 | 0.00 | -0.09 | 2/20/2025 | 3/28/2025 4:00:05 PM EST |
| 360.00 | 157.85 | 161.20 | 112.00 | 0.00 | 0.00% | 0 | 1 | 0.70 | -0.80 | 0.00 | -0.08 | 2/20/2025 | 3/28/2025 4:00:05 PM EST |
| 370.00 | 166.90 | 171.30 | 167.60 | 0.00 | 0.00% | 0 | 1 | 0.73 | -0.82 | 0.00 | -0.08 | 1/2/2025 | 3/28/2025 4:00:05 PM EST |
| 380.00 | 176.50 | 179.50 | 152.41 | 0.00 | 0.00% | 0 | 22 | 0.70 | -0.83 | 0.00 | -0.07 | 2/28/2025 | 3/28/2025 4:00:05 PM EST |
| 390.00 | 185.75 | 188.80 | 144.25 | 0.00 | 0.00% | 0 | 0 | 0.67 | -0.85 | 0.00 | -0.07 | 2/5/2025 | 3/28/2025 4:00:05 PM EST |
| 400.00 | 195.50 | 199.10 | % | 0 | 0 | 0.78 | -0.86 | 0.00 | -0.07 | 3/28/2025 4:00:05 PM EST | |||
| 410.00 | 204.70 | 208.70 | % | 0 | 0 | 0.78 | -0.87 | 0.00 | -0.06 | 3/28/2025 4:00:05 PM EST | |||
| 420.00 | 214.45 | 218.25 | % | 0 | 0 | 0.79 | -0.88 | 0.00 | -0.06 | 3/28/2025 4:00:05 PM EST |