Options Chain for CARVANA CO CL A (CVNA) - $77.50 as of 4/26/2024 3:06:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 68.20 | 69.90 | 60.65 | 0.00 | 0.00% | 0 | 118 | 4.65 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 4:00:05 PM EST |
| 17.50 | 65.50 | 67.70 | 64.80 | +6.28 | +10.74% | 7 | 7 | 3.89 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 20.00 | 62.95 | 65.20 | 66.52 | 0.00 | 0.00% | 0 | 43 | 4.05 | 1.00 | 0.00 | 0.00 | 3/28/2024 | 4/26/2024 4:00:05 PM EST |
| 22.50 | 61.40 | 62.55 | 48.60 | 0.00 | 0.00% | 0 | 8 | 3.76 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 4:00:05 PM EST |
| 25.00 | 58.00 | 60.30 | 49.24 | 0.00 | 0.00% | 0 | 159 | 3.44 | 1.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 4:00:05 PM EST |
| 30.00 | 53.00 | 55.35 | 55.95 | 0.00 | 0.00% | 0 | 252 | 2.92 | 1.00 | 0.00 | 0.00 | 3/22/2024 | 4/26/2024 4:00:05 PM EST |
| 35.00 | 48.90 | 50.05 | 35.91 | 0.00 | 0.00% | 0 | 487 | 2.60 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 4:00:05 PM EST |
| 40.00 | 43.65 | 45.90 | 30.40 | 0.00 | 0.00% | 0 | 2,724 | 2.20 | 1.00 | 0.00 | -0.01 | 4/22/2024 | 4/26/2024 4:00:05 PM EST |
| 45.00 | 38.20 | 40.50 | 24.65 | 0.00 | 0.00% | 0 | 22,053 | 1.77 | 0.99 | 0.00 | -0.02 | 4/22/2024 | 4/26/2024 4:00:05 PM EST |
| 50.00 | 33.65 | 35.25 | 31.60 | +7.50 | +31.12% | 1 | 736 | 1.60 | 0.98 | 0.00 | -0.04 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 55.00 | 29.05 | 30.45 | 30.15 | +10.30 | +51.89% | 4 | 474 | 1.04 | 0.95 | 0.00 | -0.06 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 58.00 | 26.80 | 27.95 | 25.25 | +6.11 | +31.93% | 2 | 2 | 1.19 | 0.93 | 0.01 | -0.08 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 59.00 | 26.25 | 26.95 | 19.35 | 0.00 | 0.00% | 0 | 3 | 1.23 | 0.92 | 0.01 | -0.09 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 60.00 | 25.40 | 25.90 | 25.00 | +6.00 | +31.58% | 36 | 2,179 | 1.21 | 0.91 | 0.01 | -0.09 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 61.00 | 23.70 | 25.05 | 18.60 | 0.00 | 0.00% | 0 | 2 | 1.22 | 0.90 | 0.01 | -0.10 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 62.00 | 22.85 | 24.60 | 20.15 | +5.90 | +41.41% | 3 | 1 | 1.14 | 0.89 | 0.01 | -0.11 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 63.00 | 22.00 | 24.20 | 13.40 | 0.00 | 0.00% | 0 | 1 | 1.30 | 0.88 | 0.01 | -0.12 | 4/23/2024 | 4/26/2024 4:00:05 PM EST |
| 64.00 | 21.20 | 23.00 | 19.30 | % | 3 | 0 | 1.25 | 0.87 | 0.01 | -0.12 | 4/26/2024 | 4/26/2024 4:00:05 PM EST | |
| 65.00 | 21.25 | 21.65 | 19.72 | +4.17 | +26.82% | 127 | 789 | 1.18 | 0.86 | 0.01 | -0.13 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 66.00 | 19.70 | 21.35 | 19.65 | +5.80 | +41.88% | 10 | 22 | 1.15 | 0.85 | 0.01 | -0.14 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 67.00 | 18.95 | 20.35 | 19.15 | +5.90 | +44.53% | 15 | 24 | 1.13 | 0.84 | 0.01 | -0.14 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 68.00 | 18.80 | 19.90 | 18.35 | +5.50 | +42.81% | 6 | 10 | 1.21 | 0.82 | 0.01 | -0.15 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 69.00 | 17.40 | 19.10 | 17.60 | +5.85 | +49.79% | 27 | 26 | 1.14 | 0.81 | 0.01 | -0.16 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 70.00 | 17.40 | 17.80 | 14.48 | +2.98 | +25.92% | 134 | 23,289 | 1.15 | 0.80 | 0.01 | -0.16 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 71.00 | 16.70 | 17.10 | 15.45 | +4.65 | +43.06% | 1 | 42 | 1.15 | 0.78 | 0.01 | -0.17 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 72.00 | 15.20 | 16.50 | 13.65 | +3.30 | +31.89% | 11 | 31 | 1.16 | 0.77 | 0.01 | -0.17 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 73.00 | 14.60 | 15.80 | 13.15 | +2.65 | +25.24% | 14 | 56 | 1.10 | 0.75 | 0.01 | -0.18 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 74.00 | 13.90 | 15.00 | 9.15 | 0.00 | 0.00% | 0 | 38 | 1.08 | 0.73 | 0.01 | -0.18 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 75.00 | 13.70 | 14.55 | 14.10 | +5.10 | +56.67% | 63 | 4,133 | 1.13 | 0.72 | 0.01 | -0.19 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 76.00 | 13.40 | 14.05 | 13.23 | +4.18 | +46.19% | 6 | 140 | 1.16 | 0.70 | 0.02 | -0.19 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 77.00 | 12.75 | 13.10 | 11.05 | +2.60 | +30.77% | 1 | 100 | 1.13 | 0.68 | 0.02 | -0.20 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 78.00 | 12.20 | 12.50 | 11.90 | +3.95 | +49.69% | 20 | 72 | 1.13 | 0.67 | 0.02 | -0.20 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 79.00 | 11.05 | 12.10 | 11.65 | +4.10 | +54.31% | 113 | 26 | 1.09 | 0.65 | 0.02 | -0.20 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 80.00 | 10.70 | 11.70 | 11.10 | +3.94 | +55.03% | 953 | 2,001 | 1.12 | 0.63 | 0.02 | -0.21 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 81.00 | 10.35 | 10.75 | 9.85 | +3.15 | +47.02% | 21 | 14 | 1.10 | 0.62 | 0.02 | -0.21 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 82.00 | 9.95 | 10.25 | 9.75 | +3.40 | +53.55% | 100 | 10 | 1.11 | 0.60 | 0.02 | -0.21 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 83.00 | 9.50 | 9.65 | 9.35 | +3.40 | +57.15% | 98 | 12 | 1.11 | 0.58 | 0.02 | -0.21 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 85.00 | 8.50 | 8.80 | 8.70 | +3.40 | +64.16% | 580 | 4,384 | 1.10 | 0.54 | 0.02 | -0.21 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 90.00 | 6.40 | 6.60 | 6.44 | +2.54 | +65.13% | 427 | 6,108 | 1.08 | 0.45 | 0.02 | -0.21 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 95.00 | 4.70 | 5.00 | 4.82 | +2.02 | +72.15% | 490 | 1,869 | 1.07 | 0.37 | 0.02 | -0.20 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 100.00 | 3.40 | 3.50 | 3.45 | +1.44 | +71.65% | 5,613 | 2,067 | 1.05 | 0.29 | 0.02 | -0.18 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 105.00 | 2.40 | 2.58 | 2.45 | +1.00 | +68.97% | 113 | 1,820 | 1.04 | 0.23 | 0.01 | -0.15 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 110.00 | 1.76 | 1.85 | 1.81 | +0.94 | +108.05% | 11 | 2,359 | 1.05 | 0.17 | 0.01 | -0.13 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 115.00 | 1.27 | 1.38 | 1.32 | +0.72 | +120.00% | 38 | 1,724 | 1.05 | 0.13 | 0.01 | -0.11 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 120.00 | 0.86 | 1.00 | 0.85 | +0.37 | +77.09% | 177 | 1,013 | 1.05 | 0.10 | 0.01 | -0.09 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 125.00 | 0.66 | 0.73 | 0.65 | +0.31 | +91.18% | 13 | 562 | 1.06 | 0.07 | 0.01 | -0.07 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 130.00 | 0.44 | 0.56 | 0.40 | +0.10 | +33.34% | 6 | 232 | 1.06 | 0.05 | 0.01 | -0.05 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 135.00 | 0.35 | 0.42 | 0.40 | +0.13 | +48.15% | 28 | 241 | 1.08 | 0.04 | 0.00 | -0.04 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.01 | 0.04 | 0.01 | -0.02 | -66.67% | 60 | 2,452 | 2.66 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 17.50 | 0.01 | 0.13 | 0.01 | 0.00 | 0.00% | 0 | 550 | 2.63 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 4:00:05 PM EST |
| 20.00 | 0.03 | 0.09 | 0.05 | 0.00 | 0.00% | 6 | 811 | 2.46 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 22.50 | 0.01 | 0.10 | 0.03 | -0.02 | -40.00% | 1 | 770 | 2.18 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 25.00 | 0.02 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 2,933 | 2.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 30.00 | 0.03 | 0.10 | 0.07 | -0.03 | -30.00% | 1 | 4,091 | 1.80 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 35.00 | 0.04 | 0.32 | 0.10 | 0.00 | 0.00% | 0 | 1,907 | 1.74 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 40.00 | 0.07 | 0.22 | 0.24 | -0.01 | -4.00% | 33 | 2,904 | 1.49 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 45.00 | 0.20 | 0.33 | 0.26 | -0.27 | -50.95% | 147 | 6,354 | 1.43 | -0.01 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 50.00 | 0.36 | 0.42 | 0.40 | -0.28 | -41.18% | 283 | 3,284 | 1.31 | -0.02 | 0.00 | -0.04 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 55.00 | 0.63 | 0.70 | 0.67 | -0.53 | -44.17% | 389 | 1,725 | 1.24 | -0.05 | 0.00 | -0.06 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 58.00 | 0.90 | 0.96 | 0.93 | -1.30 | -58.30% | 29 | 9 | 1.21 | -0.07 | 0.01 | -0.08 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 59.00 | 1.00 | 1.12 | 1.12 | -1.35 | -54.66% | 110 | 14 | 1.21 | -0.08 | 0.01 | -0.09 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 60.00 | 1.10 | 1.25 | 1.14 | -0.87 | -43.29% | 104 | 13,070 | 1.21 | -0.09 | 0.01 | -0.09 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 61.00 | 1.24 | 1.37 | 1.51 | -1.49 | -49.67% | 10 | 51 | 1.20 | -0.10 | 0.01 | -0.10 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 62.00 | 1.35 | 1.51 | 1.46 | -1.19 | -44.91% | 27 | 41 | 1.19 | -0.11 | 0.01 | -0.11 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 63.00 | 1.53 | 1.60 | 1.84 | -0.81 | -30.57% | 8 | 14 | 1.17 | -0.12 | 0.01 | -0.12 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 64.00 | % | 0 | 0 | 1.17 | -0.13 | 0.01 | -0.12 | 4/26/2024 4:00:05 PM EST | |||||
| 65.00 | 1.87 | 2.03 | 1.89 | -1.34 | -41.49% | 838 | 4,825 | 1.16 | -0.14 | 0.01 | -0.13 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 66.00 | 2.07 | 2.22 | 2.22 | -2.18 | -49.55% | 7 | 26 | 1.16 | -0.15 | 0.01 | -0.14 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 67.00 | 2.18 | 2.54 | 2.35 | -2.25 | -48.92% | 9 | 119 | 1.14 | -0.16 | 0.01 | -0.14 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 68.00 | 2.45 | 2.67 | 2.53 | -2.47 | -49.40% | 40 | 26 | 1.14 | -0.18 | 0.01 | -0.15 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 69.00 | 2.73 | 2.84 | 3.70 | -1.75 | -32.11% | 20 | 44 | 1.14 | -0.19 | 0.01 | -0.16 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 70.00 | 2.98 | 3.15 | 3.04 | -1.86 | -37.96% | 164 | 4,595 | 1.14 | -0.20 | 0.01 | -0.16 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 71.00 | 3.25 | 3.35 | 3.60 | -2.10 | -36.85% | 25 | 9 | 1.13 | -0.22 | 0.01 | -0.17 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 72.00 | 3.55 | 3.65 | 4.05 | -2.75 | -40.45% | 57 | 65 | 1.13 | -0.23 | 0.01 | -0.17 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 73.00 | 3.85 | 4.20 | 4.15 | -2.85 | -40.72% | 22 | 13 | 1.13 | -0.25 | 0.01 | -0.18 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 74.00 | 4.15 | 4.30 | 4.34 | -2.16 | -33.24% | 458 | 124 | 1.12 | -0.27 | 0.01 | -0.18 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 75.00 | 4.50 | 4.65 | 4.61 | -2.99 | -39.35% | 91 | 1,860 | 1.12 | -0.28 | 0.01 | -0.19 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 76.00 | 4.90 | 5.00 | 5.00 | -3.80 | -43.19% | 35 | 20 | 1.12 | -0.30 | 0.02 | -0.19 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 77.00 | 5.25 | 5.45 | 5.45 | -3.80 | -41.09% | 13 | 8 | 1.12 | -0.32 | 0.02 | -0.20 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 78.00 | 5.65 | 5.80 | 5.70 | -3.10 | -35.23% | 33 | 8 | 1.11 | -0.33 | 0.02 | -0.20 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 79.00 | 6.05 | 6.50 | 6.75 | % | 82 | 0 | 1.12 | -0.35 | 0.02 | -0.20 | 4/26/2024 | 4/26/2024 4:00:05 PM EST | |
| 80.00 | 6.50 | 6.90 | 6.75 | -2.90 | -30.06% | 402 | 1,787 | 1.12 | -0.37 | 0.02 | -0.21 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 81.00 | 6.95 | 7.10 | 7.25 | % | 63 | 0 | 1.10 | -0.38 | 0.02 | -0.21 | 4/26/2024 | 4/26/2024 4:00:05 PM EST | |
| 82.00 | 7.45 | 7.60 | 7.50 | -3.35 | -30.88% | 69 | 4 | 1.10 | -0.40 | 0.02 | -0.21 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 83.00 | 7.90 | 8.10 | 8.10 | -4.20 | -34.15% | 65 | 1 | 1.09 | -0.42 | 0.02 | -0.21 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 85.00 | 8.95 | 9.15 | 9.15 | -5.40 | -37.12% | 63 | 1,991 | 1.09 | -0.46 | 0.02 | -0.21 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 90.00 | 11.85 | 12.05 | 12.10 | -7.15 | -37.15% | 242 | 3,232 | 1.07 | -0.55 | 0.02 | -0.21 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 95.00 | 14.95 | 15.45 | 15.20 | -12.61 | -45.35% | 82 | 541 | 1.05 | -0.63 | 0.02 | -0.20 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 100.00 | 18.05 | 19.65 | 29.30 | 0.00 | 0.00% | 0 | 330 | 1.04 | -0.71 | 0.02 | -0.18 | 4/18/2024 | 4/26/2024 4:00:05 PM EST |
| 105.00 | 21.95 | 23.75 | 34.90 | 0.00 | 0.00% | 0 | 269 | 1.02 | -0.77 | 0.01 | -0.15 | 4/19/2024 | 4/26/2024 4:00:05 PM EST |
| 110.00 | 26.15 | 29.00 | 36.33 | 0.00 | 0.00% | 0 | 111 | 0.96 | -0.83 | 0.01 | -0.13 | 4/23/2024 | 4/26/2024 4:00:05 PM EST |
| 115.00 | 30.75 | 32.50 | 44.40 | 0.00 | 0.00% | 0 | 96 | 1.00 | -0.87 | 0.01 | -0.11 | 4/18/2024 | 4/26/2024 4:00:05 PM EST |
| 120.00 | 35.20 | 38.20 | 49.30 | 0.00 | 0.00% | 0 | 104 | 1.19 | -0.90 | 0.01 | -0.09 | 4/18/2024 | 4/26/2024 4:00:05 PM EST |
| 125.00 | 39.90 | 42.35 | 39.05 | 0.00 | 0.00% | 0 | 1 | 1.24 | -0.93 | 0.01 | -0.07 | 3/27/2024 | 4/26/2024 4:00:05 PM EST |
| 130.00 | 44.70 | 46.45 | 45.60 | 0.00 | 0.00% | 0 | 0 | 1.30 | -0.95 | 0.01 | -0.05 | 3/28/2024 | 4/26/2024 4:00:05 PM EST |
| 135.00 | 49.55 | 51.70 | 53.00 | 0.00 | 0.00% | 0 | 0 | 1.46 | -0.96 | 0.00 | -0.04 | 4/2/2024 | 4/26/2024 4:00:05 PM EST |