Options Chain for CARVANA CO CL A (CVNA) - $122.70 as of 5/7/2024 6:16:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 81.35 | 82.90 | 89.39 | 0.00 | 0.00% | 0 | 253 | 2.21 | 1.00 | 0.00 | -0.01 | 5/6/2024 | 5/7/2024 3:58:06 PM EST |
| 40.00 | 76.05 | 78.55 | 87.68 | 0.00 | 0.00% | 0 | 225 | 2.09 | 1.00 | 0.00 | -0.01 | 5/6/2024 | 5/7/2024 3:58:06 PM EST |
| 45.00 | 70.40 | 73.05 | 73.78 | 0.00 | 0.00% | 0 | 320 | 1.83 | 1.00 | 0.00 | -0.01 | 5/2/2024 | 5/7/2024 3:58:06 PM EST |
| 50.00 | 66.25 | 68.75 | 70.16 | -7.71 | -9.91% | 1 | 44 | 1.74 | 1.00 | 0.00 | -0.01 | 5/7/2024 | 5/7/2024 3:58:06 PM EST |
| 55.00 | 61.30 | 63.75 | 68.55 | 0.00 | 0.00% | 0 | 19 | 1.61 | 1.00 | 0.00 | -0.01 | 5/3/2024 | 5/7/2024 3:58:06 PM EST |
| 60.00 | 56.40 | 59.00 | 61.10 | 0.00 | 0.00% | 0 | 17 | 1.44 | 0.99 | 0.00 | -0.01 | 5/2/2024 | 5/7/2024 3:58:06 PM EST |
| 65.00 | 51.45 | 54.15 | 57.43 | 0.00 | 0.00% | 0 | 59 | 1.31 | 0.99 | 0.00 | -0.02 | 5/3/2024 | 5/7/2024 3:58:06 PM EST |
| 70.00 | 46.25 | 49.10 | 47.73 | -0.17 | -0.36% | 140 | 2,283 | 1.17 | 0.98 | 0.00 | -0.03 | 5/7/2024 | 5/7/2024 3:58:06 PM EST |
| 75.00 | 41.95 | 44.30 | 44.37 | -5.93 | -11.79% | 1 | 197 | 1.13 | 0.96 | 0.00 | -0.04 | 5/7/2024 | 5/7/2024 3:58:06 PM EST |
| 80.00 | 36.95 | 39.10 | 39.76 | -8.22 | -17.14% | 13 | 804 | 0.86 | 0.94 | 0.00 | -0.05 | 5/7/2024 | 5/7/2024 3:58:06 PM EST |
| 85.00 | 33.10 | 34.70 | 39.00 | 0.00 | 0.00% | 0 | 928 | 0.85 | 0.91 | 0.01 | -0.07 | 5/6/2024 | 5/7/2024 3:58:06 PM EST |
| 90.00 | 28.95 | 30.10 | 29.71 | -6.59 | -18.16% | 9 | 1,344 | 0.81 | 0.87 | 0.01 | -0.09 | 5/7/2024 | 5/7/2024 3:58:06 PM EST |
| 95.00 | 25.05 | 26.20 | 29.34 | -2.64 | -8.26% | 3 | 219 | 0.77 | 0.82 | 0.01 | -0.10 | 5/7/2024 | 5/7/2024 3:58:06 PM EST |
| 100.00 | 21.50 | 22.50 | 21.90 | -5.60 | -20.37% | 26 | 1,759 | 0.74 | 0.77 | 0.01 | -0.11 | 5/7/2024 | 5/7/2024 3:58:06 PM EST |
| 105.00 | 18.10 | 19.45 | 18.90 | -5.40 | -22.23% | 1 | 204 | 0.73 | 0.71 | 0.01 | -0.13 | 5/7/2024 | 5/7/2024 3:58:06 PM EST |
| 110.00 | 15.55 | 15.85 | 16.65 | -5.37 | -24.39% | 23 | 1,395 | 0.74 | 0.65 | 0.01 | -0.13 | 5/7/2024 | 5/7/2024 3:58:06 PM EST |
| 115.00 | 12.90 | 13.35 | 13.26 | -4.69 | -26.13% | 30 | 290 | 0.73 | 0.58 | 0.01 | -0.14 | 5/7/2024 | 5/7/2024 3:58:06 PM EST |
| 120.00 | 10.60 | 10.90 | 10.99 | -4.48 | -28.96% | 198 | 547 | 0.72 | 0.52 | 0.01 | -0.14 | 5/7/2024 | 5/7/2024 3:58:06 PM EST |
| 125.00 | 8.60 | 8.90 | 8.78 | -3.99 | -31.25% | 338 | 444 | 0.72 | 0.45 | 0.01 | -0.14 | 5/7/2024 | 5/7/2024 3:58:06 PM EST |
| 130.00 | 6.75 | 7.15 | 7.15 | -3.47 | -32.68% | 88 | 511 | 0.72 | 0.39 | 0.01 | -0.13 | 5/7/2024 | 5/7/2024 3:58:06 PM EST |
| 135.00 | 5.60 | 5.85 | 6.02 | -3.22 | -34.85% | 73 | 810 | 0.71 | 0.33 | 0.01 | -0.12 | 5/7/2024 | 5/7/2024 3:58:06 PM EST |
| 140.00 | 4.20 | 4.85 | 4.55 | -2.92 | -39.09% | 109 | 1,159 | 0.71 | 0.28 | 0.01 | -0.12 | 5/7/2024 | 5/7/2024 3:58:06 PM EST |
| 145.00 | 3.05 | 3.85 | 3.59 | -2.78 | -43.65% | 13 | 270 | 0.70 | 0.24 | 0.01 | -0.11 | 5/7/2024 | 5/7/2024 3:58:06 PM EST |
| 150.00 | 2.45 | 2.90 | 2.90 | -2.20 | -43.14% | 165 | 875 | 0.72 | 0.20 | 0.01 | -0.10 | 5/7/2024 | 5/7/2024 3:58:06 PM EST |
| 155.00 | 1.70 | 2.51 | 2.24 | -1.95 | -46.54% | 13 | 96 | 0.72 | 0.17 | 0.01 | -0.08 | 5/7/2024 | 5/7/2024 3:58:06 PM EST |
| 160.00 | 1.76 | 2.10 | 1.77 | -1.72 | -49.29% | 29 | 925 | 0.72 | 0.14 | 0.01 | -0.07 | 5/7/2024 | 5/7/2024 3:58:06 PM EST |
| 165.00 | 0.50 | 1.65 | 1.37 | -1.71 | -55.52% | 9 | 67 | 0.72 | 0.11 | 0.01 | -0.07 | 5/7/2024 | 5/7/2024 3:58:06 PM EST |
| 170.00 | 1.00 | 1.30 | 1.17 | -1.16 | -49.79% | 47 | 442 | 0.71 | 0.09 | 0.01 | -0.06 | 5/7/2024 | 5/7/2024 3:58:06 PM EST |
| 175.00 | 0.84 | 1.41 | 0.92 | -1.16 | -55.77% | 28 | 33 | 0.73 | 0.07 | 0.00 | -0.05 | 5/7/2024 | 5/7/2024 3:58:06 PM EST |
| 180.00 | 0.66 | 0.79 | 0.80 | -0.91 | -53.22% | 13 | 76 | 0.73 | 0.06 | 0.00 | -0.04 | 5/7/2024 | 5/7/2024 3:58:06 PM EST |
| 185.00 | 0.52 | 0.64 | 0.87 | % | 20 | 0 | 0.73 | 0.05 | 0.00 | -0.03 | 5/7/2024 | 5/7/2024 3:58:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.01 | 0.04 | 0.03 | +0.02 | +200.00% | 87 | 293 | 1.23 | 0.00 | 0.00 | -0.01 | 5/7/2024 | 5/7/2024 3:58:06 PM EST |
| 40.00 | 0.02 | 0.05 | 0.05 | -0.02 | -28.58% | 1,180 | 840 | 1.16 | 0.00 | 0.00 | -0.01 | 5/7/2024 | 5/7/2024 3:58:06 PM EST |
| 45.00 | 0.02 | 0.53 | 0.05 | 0.00 | 0.00% | 0 | 705 | 1.26 | 0.00 | 0.00 | -0.01 | 5/6/2024 | 5/7/2024 3:58:06 PM EST |
| 50.00 | 0.05 | 0.27 | 0.06 | -0.02 | -25.00% | 171 | 2,062 | 1.10 | 0.00 | 0.00 | -0.01 | 5/7/2024 | 5/7/2024 3:58:06 PM EST |
| 55.00 | 0.07 | 0.34 | 0.34 | +0.21 | +161.54% | 12 | 258 | 1.02 | 0.00 | 0.00 | -0.01 | 5/7/2024 | 5/7/2024 3:58:06 PM EST |
| 60.00 | 0.15 | 0.20 | 0.21 | +0.01 | +5.00% | 257 | 16,466 | 0.93 | -0.01 | 0.00 | -0.01 | 5/7/2024 | 5/7/2024 3:58:06 PM EST |
| 65.00 | 0.23 | 0.45 | 0.32 | -0.09 | -21.96% | 60 | 426 | 0.91 | -0.01 | 0.00 | -0.02 | 5/7/2024 | 5/7/2024 3:58:06 PM EST |
| 70.00 | 0.45 | 0.56 | 0.50 | +0.05 | +11.12% | 876 | 2,985 | 0.87 | -0.02 | 0.00 | -0.03 | 5/7/2024 | 5/7/2024 3:58:06 PM EST |
| 75.00 | 0.66 | 0.78 | 0.74 | +0.08 | +12.13% | 438 | 26,576 | 0.83 | -0.04 | 0.00 | -0.04 | 5/7/2024 | 5/7/2024 3:58:06 PM EST |
| 80.00 | 1.11 | 1.38 | 1.17 | +0.23 | +24.47% | 1,245 | 1,720 | 0.82 | -0.06 | 0.00 | -0.05 | 5/7/2024 | 5/7/2024 3:58:06 PM EST |
| 85.00 | 1.67 | 2.00 | 1.70 | +0.32 | +23.19% | 123 | 1,155 | 0.81 | -0.09 | 0.01 | -0.07 | 5/7/2024 | 5/7/2024 3:58:06 PM EST |
| 90.00 | 2.32 | 2.65 | 2.39 | +0.46 | +23.84% | 125 | 1,797 | 0.77 | -0.13 | 0.01 | -0.09 | 5/7/2024 | 5/7/2024 3:58:06 PM EST |
| 95.00 | 3.40 | 3.50 | 3.42 | +0.55 | +19.17% | 33 | 325 | 0.77 | -0.18 | 0.01 | -0.10 | 5/7/2024 | 5/7/2024 3:58:06 PM EST |
| 100.00 | 4.65 | 4.80 | 4.75 | +1.00 | +26.67% | 2,203 | 2,912 | 0.75 | -0.23 | 0.01 | -0.11 | 5/7/2024 | 5/7/2024 3:58:06 PM EST |
| 105.00 | 6.20 | 6.70 | 6.25 | +0.95 | +17.93% | 154 | 228 | 0.74 | -0.29 | 0.01 | -0.13 | 5/7/2024 | 5/7/2024 3:58:06 PM EST |
| 110.00 | 8.20 | 8.40 | 8.25 | +1.55 | +23.14% | 348 | 662 | 0.73 | -0.35 | 0.01 | -0.13 | 5/7/2024 | 5/7/2024 3:58:06 PM EST |
| 115.00 | 10.55 | 10.75 | 10.45 | +1.90 | +22.23% | 1,468 | 485 | 0.73 | -0.42 | 0.01 | -0.14 | 5/7/2024 | 5/7/2024 3:58:06 PM EST |
| 120.00 | 13.10 | 13.40 | 13.15 | +2.05 | +18.47% | 155 | 1,544 | 0.72 | -0.48 | 0.01 | -0.14 | 5/7/2024 | 5/7/2024 3:58:06 PM EST |
| 125.00 | 16.10 | 16.45 | 16.25 | +2.85 | +21.27% | 244 | 225 | 0.72 | -0.55 | 0.01 | -0.14 | 5/7/2024 | 5/7/2024 3:58:06 PM EST |
| 130.00 | 19.15 | 20.50 | 19.65 | +3.38 | +20.78% | 20 | 71 | 0.73 | -0.61 | 0.01 | -0.13 | 5/7/2024 | 5/7/2024 3:58:06 PM EST |
| 135.00 | 22.05 | 25.10 | 22.15 | +2.35 | +11.87% | 3 | 44 | 0.73 | -0.67 | 0.01 | -0.12 | 5/7/2024 | 5/7/2024 3:58:06 PM EST |
| 140.00 | 26.00 | 28.35 | 21.00 | 0.00 | 0.00% | 0 | 5 | 0.74 | -0.72 | 0.01 | -0.12 | 5/6/2024 | 5/7/2024 3:58:06 PM EST |
| 145.00 | 30.25 | 32.50 | 27.00 | 0.00 | 0.00% | 1 | 13 | 0.74 | -0.76 | 0.01 | -0.11 | 5/7/2024 | 5/7/2024 3:58:06 PM EST |
| 150.00 | 34.50 | 36.45 | 35.12 | +7.12 | +25.43% | 5 | 5 | 0.70 | -0.80 | 0.01 | -0.10 | 5/7/2024 | 5/7/2024 3:58:06 PM EST |
| 155.00 | 39.10 | 40.40 | 38.10 | +3.90 | +11.41% | 3 | 3 | 0.71 | -0.83 | 0.01 | -0.08 | 5/7/2024 | 5/7/2024 3:58:06 PM EST |
| 160.00 | 43.70 | 44.80 | 41.00 | 0.00 | 0.00% | 0 | 0 | 0.68 | -0.86 | 0.01 | -0.07 | 5/3/2024 | 5/7/2024 3:58:06 PM EST |
| 165.00 | 47.80 | 51.00 | % | 0 | 0 | 0.91 | -0.89 | 0.01 | -0.07 | 5/7/2024 3:58:06 PM EST | |||
| 170.00 | 52.20 | 55.15 | 53.44 | -1.96 | -3.54% | 3 | 2 | 0.92 | -0.91 | 0.01 | -0.06 | 5/7/2024 | 5/7/2024 3:58:06 PM EST |
| 175.00 | 57.75 | 60.30 | % | 0 | 0 | 0.86 | -0.93 | 0.00 | -0.05 | 5/7/2024 3:58:06 PM EST | |||
| 180.00 | 62.25 | 65.25 | % | 0 | 0 | 0.90 | -0.94 | 0.00 | -0.04 | 5/7/2024 3:58:06 PM EST | |||
| 185.00 | 66.85 | 69.60 | % | 0 | 0 | 1.00 | -0.95 | 0.00 | -0.03 | 5/7/2024 3:58:06 PM EST |