Options Chain for CARVANA CO CL A (CVNA) - $84.31 as of 4/29/2024 3:25:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 38.05 | 40.45 | % | 0 | 0 | 1.59 | 0.98 | 0.00 | -0.03 | 4/29/2024 3:59:47 PM EST | |||
| 50.00 | 33.80 | 35.55 | 27.15 | 0.00 | 0.00% | 0 | 11 | 1.48 | 0.95 | 0.00 | -0.05 | 4/25/2024 | 4/29/2024 3:59:47 PM EST |
| 55.00 | 29.50 | 30.70 | 20.50 | 0.00 | 0.00% | 0 | 1 | 1.07 | 0.93 | 0.00 | -0.07 | 4/25/2024 | 4/29/2024 3:59:47 PM EST |
| 58.00 | 26.75 | 28.05 | % | 0 | 0 | 1.05 | 0.90 | 0.01 | -0.08 | 4/29/2024 3:59:47 PM EST | |||
| 59.00 | 26.00 | 27.15 | % | 0 | 0 | 1.26 | 0.90 | 0.01 | -0.08 | 4/29/2024 3:59:47 PM EST | |||
| 60.00 | 25.15 | 26.25 | % | 0 | 0 | 1.16 | 0.89 | 0.01 | -0.09 | 4/29/2024 3:59:47 PM EST | |||
| 61.00 | 24.45 | 25.25 | % | 0 | 0 | 1.05 | 0.88 | 0.01 | -0.09 | 4/29/2024 3:59:47 PM EST | |||
| 62.00 | 23.55 | 24.65 | % | 0 | 0 | 1.06 | 0.87 | 0.01 | -0.10 | 4/29/2024 3:59:47 PM EST | |||
| 63.00 | 22.85 | 23.65 | 25.51 | +5.13 | +25.18% | 1 | 1 | 1.04 | 0.86 | 0.01 | -0.10 | 4/29/2024 | 4/29/2024 3:59:47 PM EST |
| 64.00 | 22.05 | 24.50 | 24.50 | % | 2 | 0 | 1.03 | 0.85 | 0.01 | -0.11 | 4/29/2024 | 4/29/2024 3:59:47 PM EST | |
| 65.00 | 21.30 | 22.30 | 11.45 | 0.00 | 0.00% | 0 | 1 | 1.07 | 0.84 | 0.01 | -0.11 | 4/16/2024 | 4/29/2024 3:59:47 PM EST |
| 66.00 | 20.50 | 21.30 | % | 0 | 0 | 1.04 | 0.83 | 0.01 | -0.11 | 4/29/2024 3:59:47 PM EST | |||
| 67.00 | 19.70 | 20.75 | % | 0 | 0 | 1.05 | 0.81 | 0.01 | -0.12 | 4/29/2024 3:59:47 PM EST | |||
| 68.00 | 17.60 | 19.85 | 10.15 | 0.00 | 0.00% | 0 | 2 | 1.04 | 0.80 | 0.01 | -0.12 | 4/16/2024 | 4/29/2024 3:59:47 PM EST |
| 69.00 | 18.00 | 20.45 | 9.50 | 0.00 | 0.00% | 0 | 2 | 0.99 | 0.79 | 0.01 | -0.12 | 4/16/2024 | 4/29/2024 3:59:47 PM EST |
| 70.00 | 17.65 | 18.75 | 19.90 | +1.16 | +6.19% | 2 | 2 | 1.05 | 0.78 | 0.01 | -0.13 | 4/29/2024 | 4/29/2024 3:59:47 PM EST |
| 71.00 | 15.15 | 17.85 | 10.40 | 0.00 | 0.00% | 0 | 2 | 1.04 | 0.76 | 0.01 | -0.13 | 4/23/2024 | 4/29/2024 3:59:47 PM EST |
| 72.00 | 15.70 | 17.00 | 10.20 | 0.00 | 0.00% | 0 | 1 | 0.97 | 0.75 | 0.01 | -0.14 | 4/18/2024 | 4/29/2024 3:59:47 PM EST |
| 73.00 | 15.65 | 16.35 | 7.45 | 0.00 | 0.00% | 0 | 1 | 1.02 | 0.73 | 0.01 | -0.14 | 4/22/2024 | 4/29/2024 3:59:47 PM EST |
| 74.00 | 14.15 | 15.50 | 9.15 | 0.00 | 0.00% | 0 | 19 | 1.01 | 0.72 | 0.01 | -0.14 | 4/25/2024 | 4/29/2024 3:59:47 PM EST |
| 75.00 | 13.55 | 15.70 | 15.43 | +7.93 | +105.74% | 3 | 1 | 1.06 | 0.70 | 0.01 | -0.14 | 4/29/2024 | 4/29/2024 3:59:47 PM EST |
| 76.00 | 12.65 | 16.00 | 7.36 | 0.00 | 0.00% | 0 | 1 | 1.00 | 0.69 | 0.01 | -0.15 | 4/15/2024 | 4/29/2024 3:59:47 PM EST |
| 77.00 | 13.15 | 14.05 | % | 0 | 0 | 1.02 | 0.67 | 0.01 | -0.15 | 4/29/2024 3:59:47 PM EST | |||
| 78.00 | 12.55 | 13.40 | % | 0 | 0 | 1.01 | 0.66 | 0.01 | -0.15 | 4/29/2024 3:59:47 PM EST | |||
| 79.00 | 12.10 | 12.70 | % | 0 | 0 | 1.00 | 0.64 | 0.02 | -0.15 | 4/29/2024 3:59:47 PM EST | |||
| 80.00 | 11.55 | 12.50 | 10.95 | 0.00 | 0.00% | 0 | 7 | 1.02 | 0.63 | 0.02 | -0.15 | 4/26/2024 | 4/29/2024 3:59:47 PM EST |
| 81.00 | 11.05 | 11.55 | 10.55 | 0.00 | 0.00% | 0 | 5 | 0.99 | 0.61 | 0.02 | -0.16 | 4/26/2024 | 4/29/2024 3:59:47 PM EST |
| 82.00 | 9.10 | 11.60 | 7.01 | 0.00 | 0.00% | 0 | 3 | 1.03 | 0.59 | 0.02 | -0.16 | 4/23/2024 | 4/29/2024 3:59:47 PM EST |
| 83.00 | 10.05 | 11.25 | 12.13 | +0.98 | +8.79% | 1 | 1 | 1.03 | 0.58 | 0.02 | -0.16 | 4/29/2024 | 4/29/2024 3:59:47 PM EST |
| 84.00 | 8.60 | 11.60 | 11.30 | +3.85 | +51.68% | 1 | 2 | 0.98 | 0.56 | 0.02 | -0.16 | 4/29/2024 | 4/29/2024 3:59:47 PM EST |
| 85.00 | 9.10 | 9.85 | 11.20 | +2.06 | +22.54% | 1 | 12 | 1.00 | 0.55 | 0.02 | -0.16 | 4/29/2024 | 4/29/2024 3:59:47 PM EST |
| 86.00 | 7.15 | 9.40 | 9.65 | +6.08 | +170.31% | 1 | 27 | 1.00 | 0.53 | 0.02 | -0.16 | 4/29/2024 | 4/29/2024 3:59:47 PM EST |
| 87.00 | 8.20 | 8.65 | % | 0 | 0 | 0.97 | 0.51 | 0.02 | -0.16 | 4/29/2024 3:59:47 PM EST | |||
| 88.00 | 7.80 | 8.35 | 10.29 | % | 9 | 0 | 0.97 | 0.50 | 0.02 | -0.16 | 4/29/2024 | 4/29/2024 3:59:47 PM EST | |
| 89.00 | 7.00 | 7.85 | 8.90 | +0.95 | +11.95% | 1 | 14 | 0.93 | 0.48 | 0.02 | -0.16 | 4/29/2024 | 4/29/2024 3:59:47 PM EST |
| 90.00 | 5.90 | 7.55 | 7.00 | 0.00 | 0.00% | 3 | 20 | 0.98 | 0.47 | 0.02 | -0.16 | 4/29/2024 | 4/29/2024 3:59:47 PM EST |
| 91.00 | 6.65 | 7.30 | 4.88 | 0.00 | 0.00% | 0 | 0 | 0.97 | 0.45 | 0.02 | -0.16 | 4/23/2024 | 4/29/2024 3:59:47 PM EST |
| 92.00 | 6.25 | 7.05 | 7.13 | +0.92 | +14.82% | 14 | 35 | 0.97 | 0.43 | 0.02 | -0.15 | 4/29/2024 | 4/29/2024 3:59:47 PM EST |
| 95.00 | 5.45 | 5.95 | 6.55 | +1.31 | +25.00% | 16 | 7 | 0.97 | 0.39 | 0.02 | -0.15 | 4/29/2024 | 4/29/2024 3:59:47 PM EST |
| 100.00 | 4.10 | 4.40 | 4.15 | -0.45 | -9.79% | 10 | 166 | 0.95 | 0.32 | 0.02 | -0.14 | 4/29/2024 | 4/29/2024 3:59:47 PM EST |
| 105.00 | 2.88 | 3.50 | 3.95 | +1.95 | +97.50% | 15 | 2 | 0.94 | 0.26 | 0.01 | -0.13 | 4/29/2024 | 4/29/2024 3:59:47 PM EST |
| 110.00 | 2.24 | 2.80 | 2.90 | +0.47 | +19.35% | 1 | 14 | 0.96 | 0.21 | 0.01 | -0.11 | 4/29/2024 | 4/29/2024 3:59:47 PM EST |
| 115.00 | 1.71 | 2.12 | 2.45 | +1.75 | +250.00% | 1 | 2 | 0.96 | 0.17 | 0.01 | -0.10 | 4/29/2024 | 4/29/2024 3:59:47 PM EST |
| 120.00 | 1.22 | 1.74 | 1.20 | 0.00 | 0.00% | 0 | 13 | 0.97 | 0.14 | 0.01 | -0.09 | 4/26/2024 | 4/29/2024 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.10 | 0.75 | 0.77 | 0.00 | 0.00% | 0 | 15 | 1.20 | -0.02 | 0.00 | -0.03 | 4/25/2024 | 4/29/2024 3:59:47 PM EST |
| 50.00 | 0.24 | 0.80 | 0.62 | 0.00 | 0.00% | 0 | 23 | 1.10 | -0.05 | 0.00 | -0.05 | 4/26/2024 | 4/29/2024 3:59:47 PM EST |
| 55.00 | 0.60 | 1.06 | 0.90 | -0.26 | -22.42% | 1 | 37 | 1.06 | -0.07 | 0.00 | -0.07 | 4/29/2024 | 4/29/2024 3:59:47 PM EST |
| 58.00 | 1.27 | 1.52 | 1.28 | -1.22 | -48.80% | 2 | 6 | 1.10 | -0.10 | 0.01 | -0.08 | 4/29/2024 | 4/29/2024 3:59:47 PM EST |
| 59.00 | 1.35 | 2.42 | 1.43 | -0.39 | -21.43% | 1 | 17 | 1.07 | -0.10 | 0.01 | -0.08 | 4/29/2024 | 4/29/2024 3:59:47 PM EST |
| 60.00 | 1.43 | 2.49 | 1.60 | -0.32 | -16.67% | 5 | 51 | 1.07 | -0.11 | 0.01 | -0.09 | 4/29/2024 | 4/29/2024 3:59:47 PM EST |
| 61.00 | 1.71 | 2.39 | 1.78 | % | 1 | 0 | 1.12 | -0.12 | 0.01 | -0.09 | 4/29/2024 | 4/29/2024 3:59:47 PM EST | |
| 62.00 | 1.50 | 2.19 | % | 0 | 0 | 1.03 | -0.13 | 0.01 | -0.10 | 4/29/2024 3:59:47 PM EST | |||
| 63.00 | 1.94 | 2.32 | % | 0 | 0 | 1.05 | -0.14 | 0.01 | -0.10 | 4/29/2024 3:59:47 PM EST | |||
| 64.00 | 2.13 | 3.35 | 2.29 | -0.38 | -14.24% | 3 | 1 | 1.13 | -0.15 | 0.01 | -0.11 | 4/29/2024 | 4/29/2024 3:59:47 PM EST |
| 65.00 | 2.15 | 2.90 | 2.49 | -2.33 | -48.34% | 1 | 19 | 1.02 | -0.16 | 0.01 | -0.11 | 4/29/2024 | 4/29/2024 3:59:47 PM EST |
| 66.00 | 2.22 | 2.87 | 2.82 | -0.22 | -7.24% | 3 | 10 | 1.00 | -0.17 | 0.01 | -0.11 | 4/29/2024 | 4/29/2024 3:59:47 PM EST |
| 67.00 | 2.82 | 3.15 | 7.95 | 0.00 | 0.00% | 0 | 5 | 1.03 | -0.19 | 0.01 | -0.12 | 4/22/2024 | 4/29/2024 3:59:47 PM EST |
| 68.00 | 2.22 | 3.80 | 3.20 | -0.55 | -14.67% | 1 | 54 | 0.99 | -0.20 | 0.01 | -0.12 | 4/29/2024 | 4/29/2024 3:59:47 PM EST |
| 69.00 | 3.45 | 5.55 | 3.50 | -5.40 | -60.68% | 39 | 5 | 1.03 | -0.21 | 0.01 | -0.12 | 4/29/2024 | 4/29/2024 3:59:47 PM EST |
| 70.00 | 3.75 | 4.25 | 3.70 | -0.96 | -20.61% | 8 | 17 | 1.05 | -0.22 | 0.01 | -0.13 | 4/29/2024 | 4/29/2024 3:59:47 PM EST |
| 71.00 | 4.05 | 4.30 | 4.99 | 0.00 | 0.00% | 0 | 5 | 1.03 | -0.24 | 0.01 | -0.13 | 4/26/2024 | 4/29/2024 3:59:47 PM EST |
| 72.00 | 3.30 | 5.55 | 4.40 | -0.32 | -6.78% | 38 | 44 | 1.03 | -0.25 | 0.01 | -0.14 | 4/29/2024 | 4/29/2024 3:59:47 PM EST |
| 73.00 | 4.75 | 5.70 | 4.87 | -3.29 | -40.32% | 3 | 4 | 1.07 | -0.27 | 0.01 | -0.14 | 4/29/2024 | 4/29/2024 3:59:47 PM EST |
| 74.00 | 5.05 | 5.35 | 5.00 | -3.58 | -41.73% | 1 | 14 | 1.02 | -0.28 | 0.01 | -0.14 | 4/29/2024 | 4/29/2024 3:59:47 PM EST |
| 75.00 | 5.10 | 7.25 | 5.45 | -1.05 | -16.16% | 2 | 33 | 0.99 | -0.30 | 0.01 | -0.14 | 4/29/2024 | 4/29/2024 3:59:47 PM EST |
| 76.00 | 5.40 | 6.30 | 5.80 | -4.80 | -45.29% | 3 | 4 | 1.02 | -0.31 | 0.01 | -0.15 | 4/29/2024 | 4/29/2024 3:59:47 PM EST |
| 77.00 | 5.35 | 6.55 | 6.10 | -0.45 | -6.87% | 5 | 4 | 1.01 | -0.33 | 0.01 | -0.15 | 4/29/2024 | 4/29/2024 3:59:47 PM EST |
| 78.00 | 6.70 | 7.00 | 6.75 | -0.42 | -5.86% | 1 | 10 | 1.01 | -0.34 | 0.01 | -0.15 | 4/29/2024 | 4/29/2024 3:59:47 PM EST |
| 79.00 | 5.35 | 7.45 | 7.35 | % | 1 | 0 | 1.01 | -0.36 | 0.02 | -0.15 | 4/29/2024 | 4/29/2024 3:59:47 PM EST | |
| 80.00 | 7.60 | 7.95 | 7.80 | -5.35 | -40.69% | 2 | 6 | 1.01 | -0.37 | 0.02 | -0.15 | 4/29/2024 | 4/29/2024 3:59:47 PM EST |
| 81.00 | 8.05 | 8.35 | 8.05 | -3.85 | -32.36% | 1 | 3 | 1.00 | -0.39 | 0.02 | -0.16 | 4/29/2024 | 4/29/2024 3:59:47 PM EST |
| 82.00 | 8.45 | 10.65 | 8.50 | -6.18 | -42.10% | 1 | 7 | 1.00 | -0.41 | 0.02 | -0.16 | 4/29/2024 | 4/29/2024 3:59:47 PM EST |
| 83.00 | 9.05 | 9.50 | 9.00 | -4.65 | -34.07% | 7 | 1 | 1.00 | -0.42 | 0.02 | -0.16 | 4/29/2024 | 4/29/2024 3:59:47 PM EST |
| 84.00 | 9.45 | 10.00 | 9.25 | % | 2 | 0 | 1.00 | -0.44 | 0.02 | -0.16 | 4/29/2024 | 4/29/2024 3:59:47 PM EST | |
| 85.00 | 10.10 | 11.20 | 10.40 | % | 3 | 0 | 0.99 | -0.45 | 0.02 | -0.16 | 4/29/2024 | 4/29/2024 3:59:47 PM EST | |
| 86.00 | 10.20 | 11.10 | 10.00 | -1.70 | -14.53% | 1 | 1 | 0.97 | -0.47 | 0.02 | -0.16 | 4/29/2024 | 4/29/2024 3:59:47 PM EST |
| 87.00 | 10.80 | 11.75 | 15.80 | 0.00 | 0.00% | 0 | 1 | 0.98 | -0.49 | 0.02 | -0.16 | 4/24/2024 | 4/29/2024 3:59:47 PM EST |
| 88.00 | 11.45 | 12.30 | 11.42 | % | 7 | 0 | 0.98 | -0.50 | 0.02 | -0.16 | 4/29/2024 | 4/29/2024 3:59:47 PM EST | |
| 89.00 | 12.35 | 12.90 | % | 0 | 0 | 0.99 | -0.52 | 0.02 | -0.16 | 4/29/2024 3:59:47 PM EST | |||
| 90.00 | 11.50 | 14.80 | 12.50 | % | 2 | 0 | 0.90 | -0.53 | 0.02 | -0.16 | 4/29/2024 | 4/29/2024 3:59:47 PM EST | |
| 91.00 | 13.40 | 14.20 | % | 0 | 0 | 0.98 | -0.55 | 0.02 | -0.16 | 4/29/2024 3:59:47 PM EST | |||
| 92.00 | 14.15 | 14.95 | 23.84 | 0.00 | 0.00% | 0 | 10 | 0.99 | -0.57 | 0.02 | -0.15 | 4/19/2024 | 4/29/2024 3:59:47 PM EST |
| 95.00 | 16.25 | 17.00 | 26.65 | 0.00 | 0.00% | 0 | 4 | 0.99 | -0.61 | 0.02 | -0.15 | 4/15/2024 | 4/29/2024 3:59:47 PM EST |
| 100.00 | 19.60 | 20.55 | % | 0 | 0 | 0.96 | -0.68 | 0.02 | -0.14 | 4/29/2024 3:59:47 PM EST | |||
| 105.00 | 23.50 | 24.70 | % | 0 | 0 | 0.96 | -0.74 | 0.01 | -0.13 | 4/29/2024 3:59:47 PM EST | |||
| 110.00 | 27.75 | 28.95 | % | 0 | 0 | 0.96 | -0.79 | 0.01 | -0.11 | 4/29/2024 3:59:47 PM EST | |||
| 115.00 | 32.15 | 33.10 | % | 0 | 0 | 0.95 | -0.83 | 0.01 | -0.10 | 4/29/2024 3:59:47 PM EST | |||
| 120.00 | 36.70 | 37.65 | % | 0 | 0 | 0.92 | -0.86 | 0.01 | -0.09 | 4/29/2024 3:59:47 PM EST |