NYSE
| Consumer Discretionary |
Specialty Retailers
Carvana Co. (CVNA)
LAST (31 Mar, 12:58 PM ET)
210.43
+6.02 (+2.95%)
MARKET CAP
28.207 B
VOLUME
2,562,642
NEXT EARNINGS DATE
-
LAST EARNINGS DATE
-
ENTER A SYMBOL
MEMBER ACTIONS
Click Here to launch the OptionsPlay Explorer
OptionsPlay is for members only
Unlock all of our most powerful tools and features when you become a StockCharts Member
Gain access to advanced options analysis tools like the OptionsPlay Explorer - part of the OptionsPlay Add-On available exclusively for StockCharts Members.
This is a DEMO version of the OptionsPlay Explorer, one of the features included with the OptionsPlay Add-On for StockCharts.
This DEMO version can only analyze AAPL.
Once you install the add-on, you will be able to analyze any optionable stock in our database.
Click Here to learn more!
Click Here to learn more!
Calls
| CVNA250404C00085000 | 2025-03-26 7:07:43 AM EDT | 85 | 124.55 | 4 | 127.60 | 49 | 126.08 | 10 | 5 | 102.22% | 1.00 | -0.0098 | 0.00 | 0.00 | 0.0093 |
| CVNA250404C00090000 | - | 90 | 119.55 | 4 | 122.65 | 51 | 121.10 | - | - | 102.22% | 1.00 | -0.0103 | 0.00 | 0.00 | 0.0099 |
| CVNA250404C00095000 | 2025-03-26 7:32:23 AM EDT | 95 | 114.00 | 5 | 117.65 | 62 | 115.83 | 10 | 5 | 102.22% | 1.00 | -0.0109 | 0.00 | 0.00 | 0.0104 |
| CVNA250404C00100000 | - | 100 | 109.35 | 6 | 112.65 | 49 | 111.00 | - | - | 102.22% | 1.00 | -0.0115 | 0.00 | 0.00 | 0.0110 |
| CVNA250404C00105000 | - | 105 | 104.50 | 3 | 107.65 | 47 | 106.08 | - | - | 102.22% | 1.00 | -0.0120 | 0.00 | 0.00 | 0.0115 |
| CVNA250404C00110000 | - | 110 | 99.65 | 4 | 102.70 | 57 | 101.17 | - | - | 102.22% | 1.00 | -0.0126 | 0.00 | 0.00 | 0.0120 |
| CVNA250404C00115000 | - | 115 | 94.65 | 5 | 97.65 | 42 | 96.15 | - | - | 102.22% | 1.00 | -0.0132 | 0.00 | 0.00 | 0.0126 |
| CVNA250404C00120000 | - | 120 | 89.70 | 4 | 92.70 | 40 | 91.20 | - | - | 102.22% | 1.00 | -0.0138 | 0.00 | 0.00 | 0.0131 |
| CVNA250404C00121000 | - | 121 | 88.15 | 3 | 91.65 | 32 | 89.90 | - | - | 102.22% | 1.00 | -0.0139 | 0.00 | 0.00 | 0.0133 |
| CVNA250404C00122000 | - | 122 | 87.60 | 4 | 90.70 | 33 | 89.15 | - | - | 102.22% | 1.00 | -0.0140 | 0.00 | 0.00 | 0.0134 |
| CVNA250404C00123000 | 2025-03-26 10:28:13 AM EDT | 123 | 86.45 | 3 | 89.70 | 38 | 88.08 | 2 | 1 | 102.22% | 1.00 | -0.0141 | 0.00 | 0.00 | 0.0135 |
| CVNA250404C00124000 | - | 124 | 85.65 | 3 | 88.70 | 37 | 87.17 | - | - | 102.22% | 1.00 | -0.0142 | 0.00 | 0.00 | 0.0136 |
| CVNA250404C00125000 | 2025-03-28 11:47:53 AM EDT | 125 | 84.65 | 4 | 87.70 | 36 | 86.17 | 3 | 24 | 102.22% | 1.00 | -0.0143 | 0.00 | 0.00 | 0.0137 |
| CVNA250404C00126000 | 2025-03-26 11:42:43 AM EDT | 126 | 82.85 | 34 | 86.70 | 35 | 84.77 | 17 | 15 | 102.22% | 1.00 | -0.0145 | 0.00 | 0.00 | 0.0138 |
| CVNA250404C00127000 | - | 127 | 82.70 | 3 | 85.75 | 36 | 84.22 | - | - | 102.22% | 1.00 | -0.0146 | 0.00 | 0.00 | 0.0139 |
| CVNA250404C00128000 | 2025-03-26 9:51:57 AM EDT | 128 | 81.10 | 4 | 84.75 | 44 | 82.92 | 2 | 1 | 102.22% | 1.00 | -0.0147 | 0.00 | 0.00 | 0.0140 |
| CVNA250404C00129000 | 2025-03-26 9:58:15 AM EDT | 129 | 80.20 | 5 | 83.75 | 34 | 81.97 | 2 | 1 | 102.22% | 1.00 | -0.0148 | 0.00 | 0.00 | 0.0141 |
| CVNA250404C00130000 | 2025-03-26 11:42:51 AM EDT | 130 | 79.25 | 3 | 82.75 | 33 | 81.00 | 12 | 10 | 102.22% | 1.00 | -0.0149 | 0.00 | 0.00 | 0.0142 |
| CVNA250404C00131000 | 2025-03-26 9:58:15 AM EDT | 131 | 78.65 | 7 | 81.70 | 31 | 80.17 | 2 | 1 | 102.22% | 1.00 | -0.0151 | 0.00 | 0.00 | 0.0143 |
| CVNA250404C00132000 | 2025-03-26 9:58:15 AM EDT | 132 | 77.70 | 5 | 80.75 | 31 | 79.22 | 2 | 1 | 102.22% | 1.00 | -0.0152 | 0.00 | 0.00 | 0.0145 |
| CVNA250404C00133000 | 2025-03-26 11:42:32 AM EDT | 133 | 76.40 | 6 | 79.75 | 30 | 78.08 | 33 | 16 | 102.22% | 1.00 | -0.0153 | 0.00 | 0.00 | 0.0146 |
| CVNA250404C00134000 | 2025-03-26 11:19:18 AM EDT | 134 | 74.95 | 28 | 78.75 | 30 | 76.85 | 7 | 4 | 102.22% | 1.00 | -0.0155 | 0.00 | 0.00 | 0.0147 |
| CVNA250404C00135000 | 2025-03-26 11:19:21 AM EDT | 135 | 74.75 | 6 | 77.75 | 29 | 76.25 | 7 | 5 | 102.22% | 1.00 | -0.0156 | 0.00 | 0.00 | 0.0148 |
| CVNA250404C00136000 | 2025-03-26 11:19:18 AM EDT | 136 | 73.25 | 5 | 76.75 | 28 | 75.00 | 26 | 21 | 102.22% | 1.00 | -0.0158 | 0.00 | 0.00 | 0.0149 |
| CVNA250404C00137000 | 2025-03-26 9:55:51 AM EDT | 137 | 72.55 | 6 | 75.70 | 25 | 74.13 | 6 | 4 | 102.22% | 1.00 | -0.0160 | 0.00 | 0.00 | 0.0150 |
| CVNA250404C00138000 | 2025-03-26 11:19:09 AM EDT | 138 | 71.45 | 4 | 74.75 | 26 | 73.10 | 35 | 34 | 102.22% | 1.00 | -0.0161 | 0.00 | 0.00 | 0.0151 |
| CVNA250404C00139000 | 2025-03-26 8:01:52 AM EDT | 139 | 70.40 | 4 | 73.80 | 27 | 72.10 | 1 | 1 | 102.22% | 1.00 | -0.0164 | 0.00 | 0.00 | 0.0152 |
| CVNA250404C00140000 | 2025-03-26 8:01:52 AM EDT | 140 | 69.30 | 17 | 72.80 | 37 | 71.05 | 1 | 3 | 102.22% | 1.00 | -0.0166 | 0.00 | 0.00 | 0.0153 |
| CVNA250404C00141000 | 2025-03-26 8:01:53 AM EDT | 141 | 68.70 | 11 | 71.80 | 36 | 70.25 | 1 | 1 | 102.22% | 0.9999 | -0.0169 | 0.00 | 0.0001 | 0.0154 |
| CVNA250404C00142000 | 2025-03-26 8:01:53 AM EDT | 142 | 68.10 | 28 | 70.80 | 34 | 69.45 | 1 | 1 | 102.22% | 0.9999 | -0.0172 | 0.00 | 0.0001 | 0.0156 |
| CVNA250404C00143000 | 2025-03-26 8:01:53 AM EDT | 143 | 66.05 | 27 | 69.80 | 28 | 67.92 | 1 | 1 | 102.22% | 0.9999 | -0.0175 | 0.00 | 0.0001 | 0.0157 |
| CVNA250404C00144000 | - | 144 | 66.15 | 22 | 68.85 | 42 | 67.50 | - | - | 102.22% | 0.9999 | -0.0180 | 0.00 | 0.0001 | 0.0158 |
| CVNA250404C00145000 | 2025-03-24 6:18:45 AM EDT | 145 | 64.60 | 11 | 67.85 | 30 | 66.22 | 16 | 17 | 102.22% | 0.9998 | -0.0185 | 0.00 | 0.0001 | 0.0159 |
| CVNA250404C00146000 | - | 146 | 63.35 | 19 | 66.80 | 35 | 65.08 | - | - | 102.22% | 0.9998 | -0.0190 | 0.00 | 0.0002 | 0.0160 |
| CVNA250404C00147000 | - | 147 | 62.55 | 11 | 65.85 | 32 | 64.20 | - | - | 102.22% | 0.9997 | -0.0197 | 0.00 | 0.0002 | 0.0161 |
| CVNA250404C00148000 | 2025-03-28 9:23:54 AM EDT | 148 | 61.80 | 11 | 64.85 | 39 | 63.32 | 1 | 1 | 102.22% | 0.9997 | -0.0205 | 0.0001 | 0.0003 | 0.0162 |
| CVNA250404C00149000 | 2025-03-28 9:23:54 AM EDT | 149 | 61.25 | 13 | 63.85 | 24 | 62.55 | 1 | 1 | 102.22% | 0.9996 | -0.0215 | 0.0001 | 0.0003 | 0.0163 |
| CVNA250404C00150000 | 2025-03-28 10:24:54 AM EDT | 150 | 59.55 | 17 | 62.90 | 26 | 61.23 | 15 | 15 | 102.22% | 0.9995 | -0.0226 | 0.0001 | 0.0004 | 0.0164 |
| CVNA250404C00152500 | - | 152.5 | 57.30 | 13 | 60.25 | 18 | 58.77 | - | - | 102.22% | 0.9991 | -0.0263 | 0.0001 | 0.0007 | 0.0167 |
| CVNA250404C00155000 | 2025-03-24 5:34:33 AM EDT | 155 | 54.95 | 15 | 57.95 | 23 | 56.45 | 1 | 2 | 102.22% | 0.9985 | -0.0318 | 0.0002 | 0.0011 | 0.0169 |
| CVNA250404C00157500 | 2025-03-21 8:00:26 AM EDT | 157.5 | 51.95 | 10 | 55.50 | 43 | 53.73 | 5 | 2 | 102.22% | 0.9975 | -0.0396 | 0.0003 | 0.0017 | 0.0172 |
| CVNA250404C00160000 | 2025-03-31 5:34:17 AM EDT | 160 | 49.65 | 38 | 53.00 | 40 | 51.33 | 1 | 31 | 102.22% | 0.9962 | -0.0506 | 0.0005 | 0.0025 | 0.0174 |
| CVNA250404C00162500 | 2025-03-28 11:40:10 AM EDT | 162.5 | 47.25 | 9 | 50.55 | 34 | 48.90 | 11 | 28 | 102.22% | 0.9941 | -0.0656 | 0.0007 | 0.0037 | 0.0177 |
| CVNA250404C00165000 | 2025-03-26 11:16:16 AM EDT | 165 | 44.70 | 27 | 48.15 | 29 | 46.43 | 7 | 40 | 102.22% | 0.9913 | -0.0855 | 0.0010 | 0.0052 | 0.0179 |
| CVNA250404C00167500 | 2025-03-31 7:03:33 AM EDT | 167.5 | 42.75 | 34 | 44.70 | 43 | 43.73 | 16 | 19 | 102.22% | 0.9874 | -0.1113 | 0.0014 | 0.0072 | 0.0180 |
| CVNA250404C00170000 | 2025-03-31 8:35:01 AM EDT | 170 | 40.60 | 97 | 42.80 | 102 | 41.70 | 7 | 219 | 102.22% | 0.9821 | -0.1438 | 0.0019 | 0.0098 | 0.0182 |
| CVNA250404C00172500 | 2025-03-28 10:46:17 AM EDT | 172.5 | 38.20 | 20 | 40.75 | 34 | 39.48 | 2 | 31 | 102.22% | 0.9752 | -0.1837 | 0.0026 | 0.0129 | 0.0183 |
| CVNA250404C00175000 | 2025-03-31 7:23:07 AM EDT | 175 | 35.60 | 72 | 37.10 | 14 | 36.35 | 2 | 50 | 102.22% | 0.9662 | -0.2315 | 0.0033 | 0.0166 | 0.0184 |
| CVNA250404C00177500 | 2025-03-31 6:00:05 AM EDT | 177.5 | 32.65 | 38 | 35.95 | 40 | 34.30 | 1 | 56 | 102.22% | 0.9550 | -0.2873 | 0.0042 | 0.0210 | 0.0184 |
| CVNA250404C00180000 | 2025-03-31 7:03:38 AM EDT | 180 | 31.30 | 23 | 32.50 | 27 | 31.90 | 23 | 146 | 102.22% | 0.9412 | -0.3509 | 0.0052 | 0.0260 | 0.0183 |
| CVNA250404C00182500 | 2025-03-31 8:10:40 AM EDT | 182.5 | 27.60 | 256 | 31.05 | 191 | 29.32 | 3 | 52 | 102.22% | 0.9245 | -0.4216 | 0.0063 | 0.0315 | 0.0182 |
| CVNA250404C00185000 | 2025-03-31 7:03:37 AM EDT | 185 | 26.60 | 143 | 28.30 | 178 | 27.45 | 32 | 73 | 102.22% | 0.9047 | -0.4981 | 0.0075 | 0.0375 | 0.0179 |
| CVNA250404C00187500 | 2025-03-31 7:03:00 AM EDT | 187.5 | 23.90 | 421 | 26.10 | 232 | 25.00 | 27 | 1,064 | 102.22% | 0.8817 | -0.5789 | 0.0088 | 0.0439 | 0.0176 |
| CVNA250404C00190000 | 2025-03-31 7:24:46 AM EDT | 190 | 21.35 | 389 | 24.15 | 305 | 22.75 | 108 | 517 | 102.22% | 0.8553 | -0.6619 | 0.0101 | 0.0504 | 0.0173 |
| CVNA250404C00192500 | 2025-03-31 8:16:42 AM EDT | 192.5 | 20.55 | 69 | 22.20 | 227 | 21.38 | 58 | 143 | 102.22% | 0.8257 | -0.7449 | 0.0114 | 0.0569 | 0.0168 |
| CVNA250404C00195000 | 2025-03-31 8:04:57 AM EDT | 195 | 18.75 | 1 | 19.50 | 69 | 19.13 | 179 | 854 | 102.22% | 0.7930 | -0.8255 | 0.0126 | 0.0633 | 0.0163 |
| CVNA250404C00197500 | 2025-03-31 8:10:13 AM EDT | 197.5 | 16.85 | 1 | 17.65 | 83 | 17.25 | 74 | 50 | 102.22% | 0.7573 | -0.9011 | 0.0138 | 0.0692 | 0.0156 |
| CVNA250404C00200000 | 2025-03-31 8:35:53 AM EDT | 200 | 15.15 | 1 | 15.60 | 48 | 15.38 | 373 | 777 | 102.22% | 0.7191 | -0.9694 | 0.0149 | 0.0746 | 0.0149 |
| CVNA250404C00202500 | 2025-03-31 8:22:12 AM EDT | 202.5 | 13.40 | 2 | 14.10 | 108 | 13.75 | 279 | 153 | 102.22% | 0.6787 | -1.0282 | 0.0158 | 0.0793 | 0.0142 |
| CVNA250404C00205000 | 2025-03-31 8:31:20 AM EDT | 205 | 11.85 | 2 | 12.30 | 40 | 12.08 | 1,908 | 276 | 102.22% | 0.6366 | -1.0758 | 0.0166 | 0.0831 | 0.0134 |
| CVNA250404C00207500 | 2025-03-31 8:38:50 AM EDT | 207.5 | 10.40 | 2 | 11.05 | 137 | 10.72 | 242 | 216 | 102.22% | 0.5934 | -1.1107 | 0.0171 | 0.0859 | 0.0125 |
| CVNA250404C00210000 | 2025-03-31 8:43:20 AM EDT | 210 | 9.05 | 2 | 9.70 | 267 | 9.38 | 1,391 | 643 | 102.22% | 0.5495 | -1.1322 | 0.0175 | 0.0876 | 0.0117 |
| CVNA250404C00212500 | 2025-03-31 8:43:36 AM EDT | 212.5 | 7.85 | 5 | 8.30 | 98 | 8.07 | 224 | 1,323 | 102.22% | 0.5055 | -1.1398 | 0.0176 | 0.0883 | 0.0108 |
| CVNA250404C00215000 | 2025-03-31 8:44:26 AM EDT | 215 | 6.75 | 5 | 7.20 | 22 | 6.97 | 534 | 380 | 102.22% | 0.4619 | -1.1339 | 0.0175 | 0.0879 | 0.0099 |
| CVNA250404C00217500 | 2025-03-31 8:34:58 AM EDT | 217.5 | 5.80 | 5 | 6.10 | 63 | 5.95 | 121 | 359 | 102.22% | 0.4193 | -1.1149 | 0.0173 | 0.0865 | 0.0090 |
| CVNA250404C00220000 | 2025-03-31 8:44:28 AM EDT | 220 | 4.95 | 5 | 5.10 | 2 | 5.02 | 4,271 | 3,911 | 102.22% | 0.3781 | -1.0841 | 0.0168 | 0.0842 | 0.0081 |
| CVNA250404C00222500 | 2025-03-31 8:33:12 AM EDT | 222.5 | 4.15 | 5 | 4.40 | 70 | 4.28 | 127 | 448 | 102.22% | 0.3387 | -1.0428 | 0.0162 | 0.0810 | 0.0073 |
| CVNA250404C00225000 | 2025-03-31 8:43:20 AM EDT | 225 | 3.50 | 6 | 3.80 | 96 | 3.65 | 675 | 537 | 102.22% | 0.3014 | -0.9925 | 0.0154 | 0.0771 | 0.0065 |
| CVNA250404C00227500 | 2025-03-31 8:31:47 AM EDT | 227.5 | 2.91 | 6 | 3.05 | 1 | 2.98 | 113 | 258 | 102.22% | 0.2664 | -0.9352 | 0.0145 | 0.0727 | 0.0058 |
| CVNA250404C00230000 | 2025-03-31 8:42:10 AM EDT | 230 | 2.39 | 6 | 2.62 | 38 | 2.50 | 4,496 | 2,713 | 102.22% | 0.2340 | -0.8726 | 0.0135 | 0.0679 | 0.0051 |
| CVNA250404C00232500 | 2025-03-31 8:44:18 AM EDT | 232.5 | 1.97 | 6 | 2.14 | 13 | 2.06 | 237 | 216 | 102.22% | 0.2042 | -0.8065 | 0.0125 | 0.0628 | 0.0045 |
| CVNA250404C00235000 | 2025-03-31 8:41:58 AM EDT | 235 | 1.61 | 6 | 1.81 | 45 | 1.71 | 287 | 6,364 | 102.22% | 0.1770 | -0.7386 | 0.0115 | 0.0575 | 0.0039 |
| CVNA250404C00237500 | 2025-03-31 8:41:58 AM EDT | 237.5 | 1.32 | 6 | 1.49 | 16 | 1.41 | 38 | 75 | 102.22% | 0.1525 | -0.6705 | 0.0104 | 0.0522 | 0.0033 |
| CVNA250404C00240000 | 2025-03-31 8:43:17 AM EDT | 240 | 1.08 | 6 | 1.22 | 22 | 1.15 | 171 | 2,405 | 102.22% | 0.1306 | -0.6034 | 0.0094 | 0.0470 | 0.0029 |
| CVNA250404C00242500 | 2025-03-31 8:43:28 AM EDT | 242.5 | 0.88 | 5 | 0.98 | 17 | 0.93 | 96 | 402 | 102.22% | 0.1112 | -0.5386 | 0.0084 | 0.0419 | 0.0024 |
| CVNA250404C00245000 | 2025-03-31 8:44:15 AM EDT | 245 | 0.71 | 5 | 0.81 | 14 | 0.76 | 2,371 | 262 | 102.22% | 0.0941 | -0.4768 | 0.0074 | 0.0371 | 0.0021 |
| CVNA250404C00247500 | 2025-03-31 8:32:26 AM EDT | 247.5 | 0.58 | 5 | 0.66 | 24 | 0.62 | 140 | 462 | 102.22% | 0.0791 | -0.4189 | 0.0065 | 0.0326 | 0.0017 |
| CVNA250404C00250000 | 2025-03-31 8:45:40 AM EDT | 250 | 0.48 | 5 | 0.54 | 14 | 0.51 | 415 | 690 | 102.22% | 0.0662 | -0.3652 | 0.0057 | 0.0285 | 0.0015 |
| CVNA250404C00252500 | 2025-03-31 8:36:36 AM EDT | 252.5 | 0.21 | 383 | 0.47 | 219 | 0.34 | 1 | - | 102.22% | 0.0550 | -0.3161 | 0.0049 | 0.0246 | 0.0012 |
| CVNA250404C00255000 | 2025-03-31 8:36:26 AM EDT | 255 | 0.27 | 208 | 0.43 | 293 | 0.35 | 27 | 160 | 102.22% | 0.0455 | -0.2717 | 0.0042 | 0.0212 | 0.0010 |
| CVNA250404C00257500 | 2025-03-31 6:44:42 AM EDT | 257.5 | 0.20 | 241 | 0.38 | 328 | 0.29 | 5 | 7 | 102.22% | 0.0374 | -0.2319 | 0.0036 | 0.0181 | 0.0008 |
| CVNA250404C00260000 | 2025-03-31 8:25:47 AM EDT | 260 | 0.20 | 41 | 0.29 | 277 | 0.24 | 19 | 154 | 102.22% | 0.0306 | -0.1966 | 0.0031 | 0.0153 | 0.0007 |
| CVNA250404C00265000 | 2025-03-31 8:27:46 AM EDT | 265 | 0.15 | 25 | 0.19 | 171 | 0.17 | 86 | 522 | 102.22% | 0.0202 | -0.1386 | 0.0022 | 0.0108 | 0.0005 |
| CVNA250404C00270000 | 2025-03-31 8:04:17 AM EDT | 270 | 0.05 | 299 | 0.13 | 194 | 0.09 | 116 | 293 | 102.22% | 0.0131 | -0.0954 | 0.0015 | 0.0074 | 0.0003 |
| CVNA250404C00275000 | 2025-03-31 7:46:41 AM EDT | 275 | 0.04 | 284 | 0.12 | 320 | 0.08 | 54 | 213 | 102.22% | 0.0083 | -0.0642 | 0.0010 | 0.0050 | 0.0002 |
| CVNA250404C00280000 | 2025-03-31 6:51:58 AM EDT | 280 | - | 0.05 | 38 | 0.03 | 4 | 1,763 | 100.73% | 0.0039 | -0.0318 | 0.0005 | 0.0025 | 0.0001 | |
| CVNA250404C00285000 | 2025-03-31 5:44:33 AM EDT | 285 | - | 0.10 | 63 | 0.05 | 1 | 464 | 103.74% | 0.0026 | -0.0227 | 0.0004 | 0.0017 | 0.0001 | |
| CVNA250404C00290000 | 2025-03-27 10:36:04 AM EDT | 290 | - | 0.52 | 308 | 0.26 | 3 | 174 | 80.64% | 0.0011 | -0.0059 | 0.0002 | 0.0010 | 0.00 | |
| CVNA250404C00295000 | 2025-03-31 8:40:18 AM EDT | 295 | 0.01 | 4 | 0.03 | 47 | 0.02 | 4 | 5 | 102.22% | 0.0011 | -0.0107 | 0.0002 | 0.0008 | 0.00 |
| CVNA250404C00300000 | 2025-03-31 8:03:52 AM EDT | 300 | - | 0.19 | 387 | 0.10 | 1 | 511 | 102.22% | 0.0007 | -0.0066 | 0.0001 | 0.0005 | 0.00 | |
| CVNA250404C00305000 | 2025-03-28 7:34:30 AM EDT | 305 | - | 0.19 | 226 | 0.10 | 1 | 22 | 102.22% | 0.0004 | -0.0040 | 0.0001 | 0.0003 | 0.00 | |
| CVNA250404C00310000 | 2025-03-26 5:33:05 AM EDT | 310 | - | 0.23 | 338 | 0.12 | 1 | 72 | 106.59% | 0.0001 | -0.0008 | 0.00 | 0.0001 | 0.00 | |
| CVNA250404C00315000 | 2025-02-26 8:10:53 AM EDT | 315 | - | 0.23 | 187 | 0.12 | 1 | 9 | 81.55% | 0.00 | -0.0003 | 0.00 | 0.0001 | 0.00 | |
| CVNA250404C00320000 | 2025-03-04 5:17:31 AM EDT | 320 | - | 0.23 | 265 | 0.12 | 1 | 26 | 102.44% | 0.00 | -0.0002 | 0.00 | 0.00 | 0.00 | |
| CVNA250404C00325000 | - | 325 | - | 0.77 | 102 | 0.39 | - | - | 98.42% | 0.0094 | -0.0225 | 0.0006 | 0.0113 | 0.0010 | |
| CVNA250404C00330000 | 2025-03-05 4:38:15 AM EDT | 330 | - | 0.76 | 102 | 0.38 | 3 | 11 | 105.65% | 0.00 | -0.0001 | 0.00 | 0.00 | 0.00 | |
| CVNA250404C00335000 | 2025-02-25 4:51:02 AM EDT | 335 | - | 0.22 | 192 | 0.11 | 1 | 1 | 103.29% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | |
| CVNA250404C00340000 | 2025-03-03 8:48:47 AM EDT | 340 | - | 0.16 | 184 | 0.08 | 2 | 6 | 81.91% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | |
| CVNA250404C00345000 | 2025-02-27 4:55:52 AM EDT | 345 | - | 0.25 | 215 | 0.13 | 2 | 11 | 103.30% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | |
| CVNA250404C00350000 | 2025-03-31 7:46:30 AM EDT | 350 | - | 0.01 | 67 | 0.01 | 3 | 101 | 102.22% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | |
| CVNA250404C00355000 | 2025-02-27 4:55:52 AM EDT | 355 | - | 0.70 | 102 | 0.35 | 2 | 3 | 103.30% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | |
| CVNA250404C00360000 | 2025-02-24 9:00:06 AM EDT | 360 | - | 0.70 | 102 | 0.35 | 21 | 19 | 81.70% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | |
| CVNA250404C00365000 | 2025-02-19 10:56:21 AM EDT | 365 | - | 0.69 | 102 | 0.34 | 2 | 2 | 80.64% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | |
| CVNA250404C00370000 | 2025-02-24 4:44:24 AM EDT | 370 | - | 0.69 | 102 | 0.34 | 1 | 1 | 104.72% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | |
| CVNA250404C00375000 | 2025-02-20 4:31:02 AM EDT | 375 | - | 0.69 | 102 | 0.34 | 5 | - | 105.59% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | |
| CVNA250404C00380000 | 2025-02-24 9:00:06 AM EDT | 380 | - | 0.68 | 102 | 0.34 | 20 | 15 | 81.70% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | |
| CVNA250404C00385000 | - | 385 | - | 0.68 | 102 | 0.34 | - | - | 67.39% | 0.1160 | -0.1497 | 0.0030 | 0.1911 | 0.0353 | |
| CVNA250404C00390000 | 2025-03-24 6:06:15 AM EDT | 390 | - | 0.03 | 1 | 0.01 | 1 | 47 | 100.63% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | |
| CVNA250404C00395000 | 2025-03-31 5:38:20 AM EDT | 395 | - | 0.16 | 179 | 0.08 | 1 | 2 | 104.54% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | |
| CVNA250404C00400000 | 2025-03-31 5:38:20 AM EDT | 400 | - | 0.10 | 153 | 0.05 | 1 | 49 | 104.54% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | |
| Contract | Last Date | Strike | Bid | Bid Size | Ask | Ask Size | Mid | Vol | OI | IV | Delta | Theta | Gamma | Vega | Rho |
|---|
Puts
| CVNA250404P00085000 | 2025-03-31 5:36:43 AM EDT | 85 | - | 0.20 | 356 | 0.10 | 1 | 67 | 103.85% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | |
| CVNA250404P00090000 | - | 90 | - | 0.41 | 191 | 0.20 | - | - | 74.19% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | |
| CVNA250404P00095000 | 2025-03-31 6:34:03 AM EDT | 95 | - | 0.03 | 10 | 0.01 | 10 | 33 | 102.38% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | |
| CVNA250404P00100000 | 2025-03-31 5:36:43 AM EDT | 100 | - | 0.14 | 207 | 0.07 | 1 | 11 | 103.85% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | |
| CVNA250404P00105000 | - | 105 | - | 0.20 | 183 | 0.10 | - | - | 82.17% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | |
| CVNA250404P00110000 | 2025-03-28 7:22:10 AM EDT | 110 | - | 0.73 | 154 | 0.36 | 31 | 34 | 101.34% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | |
| CVNA250404P00115000 | 2025-03-31 7:23:10 AM EDT | 115 | 0.01 | 45 | 0.05 | 10 | 0.03 | 110 | 234 | 101.34% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| CVNA250404P00120000 | 2025-03-28 11:50:07 AM EDT | 120 | - | 0.26 | 353 | 0.13 | 38 | 71 | 100.83% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | |
| CVNA250404P00121000 | - | 121 | - | 0.46 | 67 | 0.23 | - | - | 104.54% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | |
| CVNA250404P00122000 | 2025-03-28 11:13:56 AM EDT | 122 | - | 0.09 | 5 | 0.04 | 41 | 226 | 101.27% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | |
| CVNA250404P00123000 | 2025-03-28 7:56:56 AM EDT | 123 | - | 0.41 | 223 | 0.20 | 4 | 10 | 101.34% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | |
| CVNA250404P00124000 | 2025-03-28 7:58:10 AM EDT | 124 | - | 0.25 | 182 | 0.13 | 4 | 15 | 101.34% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | |
| CVNA250404P00125000 | 2025-03-31 7:45:59 AM EDT | 125 | - | 0.18 | 341 | 0.09 | 8 | 91 | 101.34% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | |
| CVNA250404P00126000 | 2025-03-31 6:54:18 AM EDT | 126 | - | 0.51 | 207 | 0.26 | 2 | 5 | 102.17% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | |
| CVNA250404P00127000 | 2025-03-28 6:46:09 AM EDT | 127 | - | 1.70 | 102 | 0.85 | 1 | 1 | 101.64% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | |
| CVNA250404P00128000 | 2025-03-28 6:49:04 AM EDT | 128 | - | 1.70 | 102 | 0.85 | 4 | 17 | 100.83% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | |
| CVNA250404P00129000 | 2025-03-24 7:39:50 AM EDT | 129 | - | 2.10 | 102 | 1.05 | 5 | 5 | 101.34% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | |
| CVNA250404P00130000 | 2025-03-31 8:21:23 AM EDT | 130 | 0.06 | 64 | 0.20 | 452 | 0.13 | 11 | 288 | 101.34% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| CVNA250404P00131000 | 2025-03-31 6:00:35 AM EDT | 131 | - | 1.14 | 102 | 0.57 | 10 | 1 | 102.38% | 0.00 | -0.0001 | 0.00 | 0.00 | 0.00 | |
| CVNA250404P00132000 | 2025-03-24 7:31:04 AM EDT | 132 | - | 2.26 | 102 | 1.13 | 1 | 1 | 101.34% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | |
| CVNA250404P00133000 | 2025-03-25 8:42:14 AM EDT | 133 | - | 2.32 | 102 | 1.16 | 4 | 4 | 102.38% | 0.00 | -0.0001 | 0.00 | 0.00 | 0.00 | |
| CVNA250404P00134000 | - | 134 | - | 2.37 | 102 | 1.19 | - | - | 102.38% | 0.00 | -0.0002 | 0.00 | 0.00 | 0.00 | |
| CVNA250404P00135000 | 2025-03-31 8:42:41 AM EDT | 135 | 0.09 | 140 | 0.32 | 336 | 0.20 | 20 | 40 | 101.34% | 0.00 | -0.0001 | 0.00 | 0.00 | 0.00 |
| CVNA250404P00136000 | 2025-03-28 8:25:46 AM EDT | 136 | - | 1.49 | 102 | 0.74 | 1 | 4 | 102.38% | 0.00 | -0.0003 | 0.00 | 0.00 | 0.00 | |
| CVNA250404P00137000 | 2025-03-28 10:55:46 AM EDT | 137 | - | 2.28 | 102 | 1.14 | 1 | 4 | 102.38% | 0.00 | -0.0004 | 0.00 | 0.00 | 0.00 | |
| CVNA250404P00138000 | 2025-03-24 7:33:17 AM EDT | 138 | - | 1.50 | 102 | 0.75 | 2 | 2 | 101.34% | 0.00 | -0.0003 | 0.00 | 0.00 | 0.00 | |
| CVNA250404P00139000 | 2025-03-27 5:36:49 AM EDT | 139 | - | 1.54 | 102 | 0.77 | 2 | 4 | 102.38% | -0.0001 | -0.0007 | 0.00 | 0.0001 | 0.00 | |
| CVNA250404P00140000 | 2025-03-31 7:32:41 AM EDT | 140 | 0.02 | 260 | 0.15 | 1 | 0.09 | 110 | 68 | 101.34% | 0.00 | -0.0005 | 0.00 | 0.00 | 0.00 |
| CVNA250404P00141000 | 2025-03-31 6:48:37 AM EDT | 141 | - | 0.79 | 131 | 0.40 | 2 | - | 100.83% | -0.0001 | -0.0008 | 0.00 | 0.0001 | 0.00 | |
| CVNA250404P00142000 | - | 142 | 0.01 | 342 | 1.59 | 340 | 0.80 | - | - | 101.34% | -0.0001 | -0.0008 | 0.00 | 0.0001 | 0.00 |
| CVNA250404P00143000 | 2025-03-28 7:41:30 AM EDT | 143 | - | 1.50 | 101 | 0.75 | 2 | 2 | 101.34% | -0.0001 | -0.0010 | 0.00 | 0.0001 | 0.00 | |
| CVNA250404P00144000 | 2025-03-25 8:42:36 AM EDT | 144 | - | 2.08 | 101 | 1.04 | 4 | 12 | 102.38% | -0.0002 | -0.0023 | 0.00 | 0.0002 | 0.00 | |
| CVNA250404P00145000 | 2025-03-31 8:23:08 AM EDT | 145 | 0.14 | 45 | 0.22 | 215 | 0.18 | 67 | 598 | 101.34% | -0.0001 | -0.0016 | 0.00 | 0.0001 | 0.00 |
| CVNA250404P00146000 | 2025-03-26 9:48:22 AM EDT | 146 | - | 1.67 | 207 | 0.83 | 9 | 9 | 102.38% | -0.0004 | -0.0036 | 0.0001 | 0.0003 | 0.00 | |
| CVNA250404P00147000 | 2025-03-26 10:29:32 AM EDT | 147 | - | 0.70 | 73 | 0.35 | 3 | 7 | 102.38% | -0.0005 | -0.0045 | 0.0001 | 0.0004 | 0.00 | |
| CVNA250404P00148000 | 2025-03-27 10:30:54 AM EDT | 148 | - | 1.50 | 224 | 0.75 | 4 | 15 | 102.38% | -0.0006 | -0.0055 | 0.0001 | 0.0004 | 0.00 | |
| CVNA250404P00149000 | 2025-03-28 11:41:57 AM EDT | 149 | - | 1.50 | 206 | 0.75 | 1 | 7 | 102.38% | -0.0007 | -0.0068 | 0.0001 | 0.0005 | 0.00 | |
| CVNA250404P00150000 | 2025-03-31 8:30:02 AM EDT | 150 | 0.10 | 677 | 0.45 | 790 | 0.28 | 137 | 504 | 101.34% | -0.0005 | -0.0049 | 0.0001 | 0.0004 | 0.00 |
| CVNA250404P00152500 | 2025-03-26 8:55:40 AM EDT | 152.5 | 0.01 | 367 | 1.08 | 280 | 0.55 | 5 | 8 | 100.83% | -0.0012 | -0.0107 | 0.0002 | 0.0009 | 0.00 |
| CVNA250404P00155000 | 2025-03-31 8:30:20 AM EDT | 155 | 0.23 | 45 | 0.40 | 653 | 0.32 | 221 | 616 | 101.34% | -0.0014 | -0.0129 | 0.0002 | 0.0010 | 0.00 |
| CVNA250404P00157500 | 2025-03-31 7:32:32 AM EDT | 157.5 | 0.19 | 658 | 0.55 | 747 | 0.37 | 6 | 61 | 101.34% | -0.0023 | -0.0200 | 0.0003 | 0.0016 | -0.0001 |
| CVNA250404P00160000 | 2025-03-31 8:35:59 AM EDT | 160 | 0.30 | 184 | 0.42 | 261 | 0.36 | 159 | 289 | 101.34% | -0.0036 | -0.0301 | 0.0005 | 0.0024 | -0.0001 |
| CVNA250404P00162500 | 2025-03-31 8:23:43 AM EDT | 162.5 | 0.33 | 303 | 0.69 | 781 | 0.51 | 6 | 62 | 101.34% | -0.0055 | -0.0441 | 0.0007 | 0.0035 | -0.0001 |
| CVNA250404P00165000 | 2025-03-31 8:25:59 AM EDT | 165 | 0.37 | 221 | 0.55 | 300 | 0.46 | 154 | 10,732 | 101.34% | -0.0083 | -0.0630 | 0.0010 | 0.0050 | -0.0002 |
| CVNA250404P00167500 | 2025-03-31 8:42:09 AM EDT | 167.5 | 0.35 | 10 | 0.53 | 8 | 0.44 | 53 | 133 | 101.34% | -0.0120 | -0.0876 | 0.0014 | 0.0069 | -0.0003 |
| CVNA250404P00170000 | 2025-03-31 8:41:39 AM EDT | 170 | 0.38 | 644 | 0.68 | 507 | 0.53 | 261 | 414 | 101.34% | -0.0172 | -0.1188 | 0.0019 | 0.0094 | -0.0004 |
| CVNA250404P00172500 | 2025-03-31 8:25:20 AM EDT | 172.5 | 0.62 | 16 | 0.68 | 8 | 0.65 | 92 | 188 | 101.34% | -0.0239 | -0.1574 | 0.0025 | 0.0125 | -0.0006 |
| CVNA250404P00175000 | 2025-03-31 8:44:40 AM EDT | 175 | 0.74 | 43 | 0.79 | 6 | 0.77 | 155 | 1,030 | 101.34% | -0.0327 | -0.2039 | 0.0033 | 0.0162 | -0.0008 |
| CVNA250404P00177500 | 2025-03-31 8:44:09 AM EDT | 177.5 | 0.85 | 28 | 0.92 | 5 | 0.89 | 44 | 248 | 101.34% | -0.0437 | -0.2585 | 0.0041 | 0.0205 | -0.0011 |
| CVNA250404P00180000 | 2025-03-31 8:42:09 AM EDT | 180 | 1.01 | 38 | 1.11 | 6 | 1.06 | 465 | 1,006 | 101.34% | -0.0573 | -0.3210 | 0.0051 | 0.0255 | -0.0014 |
| CVNA250404P00182500 | 2025-03-31 8:44:21 AM EDT | 182.5 | 1.23 | 39 | 1.32 | 6 | 1.28 | 21 | 407 | 101.34% | -0.0739 | -0.3906 | 0.0062 | 0.0310 | -0.0018 |
| CVNA250404P00185000 | 2025-03-31 8:22:49 AM EDT | 185 | 1.47 | 20 | 1.59 | 6 | 1.53 | 313 | 1,267 | 101.34% | -0.0936 | -0.4663 | 0.0074 | 0.0370 | -0.0023 |
| CVNA250404P00187500 | 2025-03-31 8:34:27 AM EDT | 187.5 | 1.77 | 29 | 1.90 | 6 | 1.83 | 88 | 251 | 101.34% | -0.1165 | -0.5465 | 0.0087 | 0.0434 | -0.0028 |
| CVNA250404P00190000 | 2025-03-31 8:38:55 AM EDT | 190 | 2.13 | 39 | 2.28 | 6 | 2.21 | 2,788 | 8,858 | 101.34% | -0.1428 | -0.6291 | 0.0101 | 0.0499 | -0.0035 |
| CVNA250404P00192500 | 2025-03-31 8:29:46 AM EDT | 192.5 | 2.56 | 45 | 2.74 | 8 | 2.65 | 181 | 547 | 101.34% | -0.1724 | -0.7118 | 0.0114 | 0.0565 | -0.0042 |
| CVNA250404P00195000 | 2025-03-31 8:45:49 AM EDT | 195 | 3.05 | 63 | 3.30 | 15 | 3.17 | 347 | 857 | 101.34% | -0.2053 | -0.7922 | 0.0127 | 0.0630 | -0.0051 |
| CVNA250404P00197500 | 2025-03-31 8:29:40 AM EDT | 197.5 | 3.70 | 9 | 3.90 | 20 | 3.80 | 108 | 228 | 101.34% | -0.2411 | -0.8678 | 0.0139 | 0.0690 | -0.0060 |
| CVNA250404P00200000 | 2025-03-31 8:44:12 AM EDT | 200 | 4.35 | 56 | 4.65 | 64 | 4.50 | 648 | 695 | 101.34% | -0.2795 | -0.9361 | 0.0150 | 0.0745 | -0.0069 |
| CVNA250404P00202500 | 2025-03-31 8:39:31 AM EDT | 202.5 | 5.15 | 35 | 5.50 | 75 | 5.33 | 60 | 147 | 101.34% | -0.3202 | -0.9949 | 0.0159 | 0.0792 | -0.0080 |
| CVNA250404P00205000 | 2025-03-31 8:41:32 AM EDT | 205 | 6.15 | 1 | 6.45 | 48 | 6.30 | 124 | 208 | 101.34% | -0.3626 | -1.0424 | 0.0167 | 0.0830 | -0.0091 |
| CVNA250404P00207500 | 2025-03-31 8:31:58 AM EDT | 207.5 | 7.10 | 54 | 7.50 | 68 | 7.30 | 76 | 229 | 101.34% | -0.4062 | -1.0772 | 0.0173 | 0.0859 | -0.0102 |
| CVNA250404P00210000 | 2025-03-31 8:44:23 AM EDT | 210 | 8.25 | 5 | 8.65 | 17 | 8.45 | 227 | 242 | 101.34% | -0.4505 | -1.0985 | 0.0176 | 0.0876 | -0.0113 |
| CVNA250404P00212500 | 2025-03-31 8:44:21 AM EDT | 212.5 | 9.45 | 38 | 10.00 | 72 | 9.72 | 123 | 69 | 101.34% | -0.4948 | -1.1058 | 0.0178 | 0.0883 | -0.0125 |
| CVNA250404P00215000 | 2025-03-31 8:03:02 AM EDT | 215 | 10.80 | 51 | 11.40 | 51 | 11.10 | 7 | 88 | 101.34% | -0.5388 | -1.0993 | 0.0177 | 0.0879 | -0.0137 |
| CVNA250404P00217500 | 2025-03-31 8:36:36 AM EDT | 217.5 | 12.30 | 26 | 12.85 | 5 | 12.58 | 14 | 152 | 101.34% | -0.5817 | -1.0799 | 0.0174 | 0.0865 | -0.0148 |
| CVNA250404P00220000 | 2025-03-31 8:45:15 AM EDT | 220 | 13.90 | 8 | 14.50 | 24 | 14.20 | 121 | 274 | 101.34% | -0.6232 | -1.0484 | 0.0169 | 0.0841 | -0.0160 |
| CVNA250404P00222500 | 2025-03-31 8:31:51 AM EDT | 222.5 | 15.60 | 16 | 16.20 | 3 | 15.90 | 2 | 136 | 101.34% | -0.6630 | -1.0064 | 0.0163 | 0.0809 | -0.0171 |
| CVNA250404P00225000 | 2025-03-31 7:45:55 AM EDT | 225 | 17.30 | 44 | 18.10 | 36 | 17.70 | 6 | 93 | 101.34% | -0.7005 | -0.9555 | 0.0155 | 0.0769 | -0.0181 |
| CVNA250404P00227500 | 2025-03-31 8:07:06 AM EDT | 227.5 | 19.20 | 25 | 20.05 | 32 | 19.63 | 2 | 31 | 101.34% | -0.7357 | -0.8975 | 0.0146 | 0.0724 | -0.0192 |
| CVNA250404P00230000 | 2025-03-31 8:14:12 AM EDT | 230 | 21.25 | 17 | 21.95 | 8 | 21.60 | 21 | 69 | 101.34% | -0.7682 | -0.8342 | 0.0136 | 0.0675 | -0.0201 |
| CVNA250404P00232500 | 2025-03-31 5:57:14 AM EDT | 232.5 | 22.75 | 213 | 25.10 | 239 | 23.93 | 1 | 27 | 101.34% | -0.7981 | -0.7676 | 0.0125 | 0.0623 | -0.0211 |
| CVNA250404P00235000 | 2025-03-31 7:00:16 AM EDT | 235 | 24.60 | 156 | 26.80 | 192 | 25.70 | 1 | 47 | 101.34% | -0.8253 | -0.6993 | 0.0115 | 0.0570 | -0.0219 |
| CVNA250404P00237500 | 2025-03-25 11:48:03 AM EDT | 237.5 | 27.50 | 65 | 29.15 | 131 | 28.32 | 25 | 25 | 101.34% | -0.8498 | -0.6308 | 0.0104 | 0.0517 | -0.0227 |
| CVNA250404P00240000 | 2025-03-31 8:41:21 AM EDT | 240 | 29.60 | 205 | 31.05 | 199 | 30.32 | 160 | 104 | 101.34% | -0.8716 | -0.5636 | 0.0093 | 0.0464 | -0.0235 |
| CVNA250404P00242500 | 2025-03-25 11:49:15 AM EDT | 242.5 | 31.25 | 54 | 34.45 | 60 | 32.85 | 30 | 30 | 101.34% | -0.8910 | -0.4987 | 0.0083 | 0.0414 | -0.0242 |
| CVNA250404P00245000 | 2025-03-25 11:47:54 AM EDT | 245 | 33.60 | 43 | 36.05 | 24 | 34.82 | 35 | 43 | 101.34% | -0.9080 | -0.4370 | 0.0074 | 0.0365 | -0.0248 |
| CVNA250404P00247500 | 2025-03-25 11:48:17 AM EDT | 247.5 | 36.10 | 55 | 38.85 | 61 | 37.48 | 39 | 39 | 101.34% | -0.9228 | -0.3792 | 0.0064 | 0.0320 | -0.0254 |
| CVNA250404P00250000 | 2025-03-31 8:14:12 AM EDT | 250 | 38.60 | 62 | 41.00 | 41 | 39.80 | 26 | 5 | 101.34% | -0.9356 | -0.3258 | 0.0056 | 0.0279 | -0.0260 |
| CVNA250404P00252500 | - | 252.5 | 40.20 | 65 | 43.35 | 10 | 41.77 | - | - | 101.34% | -0.9466 | -0.2771 | 0.0048 | 0.0241 | -0.0265 |
| CVNA250404P00255000 | 2025-03-24 7:50:01 AM EDT | 255 | 42.65 | 44 | 45.75 | 7 | 44.20 | 1 | - | 101.34% | -0.9560 | -0.2330 | 0.0042 | 0.0206 | -0.0270 |
| CVNA250404P00257500 | - | 257.5 | 45.25 | 57 | 48.20 | 16 | 46.73 | - | - | 101.34% | -0.9639 | -0.1937 | 0.0035 | 0.0176 | -0.0274 |
| CVNA250404P00260000 | 2025-03-18 8:15:23 AM EDT | 260 | 47.55 | 61 | 51.30 | 46 | 49.42 | 10 | 1 | 101.34% | -0.9705 | -0.1589 | 0.0030 | 0.0148 | -0.0278 |
| CVNA250404P00265000 | 2025-02-25 6:51:29 AM EDT | 265 | 52.50 | 58 | 55.55 | 8 | 54.02 | 1 | - | 101.34% | -0.9807 | -0.1019 | 0.0021 | 0.0104 | -0.0286 |
| CVNA250404P00270000 | 2025-03-25 11:14:11 AM EDT | 270 | 57.50 | 44 | 60.50 | 4 | 59.00 | 30 | - | 101.34% | -0.9876 | -0.0595 | 0.0014 | 0.0071 | -0.0293 |
| CVNA250404P00275000 | 2025-03-10 7:09:57 AM EDT | 275 | 62.40 | 66 | 65.85 | 4 | 64.13 | 1 | - | 101.34% | -0.9922 | -0.0289 | 0.0010 | 0.0048 | -0.0299 |
| CVNA250404P00280000 | 2025-03-17 11:36:07 AM EDT | 280 | 67.50 | 53 | 70.50 | 5 | 69.00 | 5 | - | 101.34% | -0.9952 | -0.0074 | 0.0006 | 0.0031 | -0.0306 |
| CVNA250404P00285000 | 2025-03-10 7:09:57 AM EDT | 285 | 72.85 | 4 | 75.50 | 4 | 74.17 | 1 | - | 101.34% | -0.9971 | 0.0074 | 0.0004 | 0.0020 | -0.0312 |
| CVNA250404P00290000 | 2025-02-21 8:16:42 AM EDT | 290 | 77.40 | 69 | 80.80 | 3 | 79.10 | 2 | - | 101.34% | -0.9982 | 0.0174 | 0.0003 | 0.0013 | -0.0317 |
| CVNA250404P00295000 | 2025-03-24 5:31:06 AM EDT | 295 | 82.50 | 52 | 85.50 | 4 | 84.00 | 1 | - | 101.34% | -0.9990 | 0.0240 | 0.0002 | 0.0008 | -0.0323 |
| CVNA250404P00300000 | 2025-02-27 5:32:38 AM EDT | 300 | 87.40 | 63 | 90.90 | 2 | 89.15 | 2 | - | 101.34% | -0.9994 | 0.0285 | 0.0001 | 0.0005 | -0.0328 |
| CVNA250404P00305000 | 2025-03-04 4:31:54 AM EDT | 305 | 92.40 | 68 | 95.50 | 4 | 93.95 | 1 | - | 101.34% | -0.9997 | 0.0315 | 0.0001 | 0.0003 | -0.0334 |
| CVNA250404P00310000 | - | 310 | 97.40 | 63 | 100.50 | 4 | 98.95 | - | - | 101.34% | -0.9998 | 0.0335 | 0.00 | 0.0002 | -0.0340 |
| CVNA250404P00315000 | - | 315 | 102.40 | 63 | 105.85 | 4 | 104.13 | - | - | 101.34% | -0.9999 | 0.0349 | 0.00 | 0.0001 | -0.0345 |
| CVNA250404P00320000 | 2025-03-18 5:50:34 AM EDT | 320 | 107.40 | 63 | 110.50 | 4 | 108.95 | 1 | - | 101.34% | -0.9999 | 0.0360 | 0.00 | 0.0001 | -0.0351 |
| CVNA250404P00325000 | 2025-02-19 5:10:41 AM EDT | 325 | 112.40 | 63 | 115.65 | 4 | 114.03 | 8 | - | 101.34% | -1.00 | 0.0369 | 0.00 | 0.00 | -0.0356 |
| CVNA250404P00330000 | 2025-02-20 4:49:16 AM EDT | 330 | 117.40 | 63 | 120.50 | 4 | 118.95 | 2 | - | 101.34% | -1.00 | 0.0376 | 0.00 | 0.00 | -0.0361 |
| CVNA250404P00335000 | - | 335 | 122.40 | 63 | 125.50 | 4 | 123.95 | - | - | 101.34% | -1.00 | 0.0383 | 0.00 | 0.00 | -0.0367 |
| CVNA250404P00340000 | - | 340 | 127.40 | 63 | 130.50 | 4 | 128.95 | - | - | 101.34% | -1.00 | 0.0389 | 0.00 | 0.00 | -0.0372 |
| CVNA250404P00345000 | - | 345 | 132.40 | 63 | 135.50 | 3 | 133.95 | - | - | 101.34% | -1.00 | 0.0396 | 0.00 | 0.00 | -0.0378 |
| CVNA250404P00350000 | 2025-02-21 8:17:09 AM EDT | 350 | 137.40 | 63 | 140.50 | 3 | 138.95 | 1 | - | 101.34% | -1.00 | 0.0401 | 0.00 | 0.00 | -0.0383 |
| CVNA250404P00355000 | - | 355 | 142.40 | 63 | 145.50 | 4 | 143.95 | - | - | 101.34% | -1.00 | 0.0407 | 0.00 | 0.00 | -0.0389 |
| CVNA250404P00360000 | - | 360 | 147.40 | 63 | 150.65 | 3 | 149.03 | - | - | 101.34% | -1.00 | 0.0413 | 0.00 | 0.00 | -0.0394 |
| CVNA250404P00365000 | - | 365 | 152.40 | 63 | 155.50 | 3 | 153.95 | - | - | 101.34% | -1.00 | 0.0419 | 0.00 | 0.00 | -0.0400 |
| CVNA250404P00370000 | - | 370 | 157.40 | 63 | 160.50 | 4 | 158.95 | - | - | 101.34% | -1.00 | 0.0425 | 0.00 | 0.00 | -0.0405 |
| CVNA250404P00375000 | 2025-03-04 4:43:24 AM EDT | 375 | 162.40 | 63 | 165.65 | 3 | 164.03 | 1 | - | 101.34% | -1.00 | 0.0430 | 0.00 | 0.00 | -0.0411 |
| CVNA250404P00380000 | - | 380 | 167.40 | 63 | 170.50 | 4 | 168.95 | - | - | 101.34% | -1.00 | 0.0436 | 0.00 | 0.00 | -0.0416 |
| CVNA250404P00385000 | - | 385 | 172.40 | 63 | 175.50 | 4 | 173.95 | - | - | 101.34% | -1.00 | 0.0442 | 0.00 | 0.00 | -0.0422 |
| CVNA250404P00390000 | - | 390 | 177.40 | 63 | 180.50 | 4 | 178.95 | - | - | 101.34% | -1.00 | 0.0447 | 0.00 | 0.00 | -0.0427 |
| CVNA250404P00395000 | - | 395 | 182.40 | 63 | 185.50 | 4 | 183.95 | - | - | 101.34% | -1.00 | 0.0453 | 0.00 | 0.00 | -0.0433 |
| CVNA250404P00400000 | - | 400 | 187.40 | 63 | 191.00 | 3 | 189.20 | - | - | 101.34% | -1.00 | 0.0459 | 0.00 | 0.00 | -0.0438 |
| Contract | Last Date | Strike | Bid | Bid Size | Ask | Ask Size | Mid | Vol | OI | IV | Delta | Theta | Gamma | Vega | Rho |
|---|
| 124.55 | 4 | 127.60 | 49 | 126.08 | 10 | 5 | 102.22% | 1.00 | -0.0098 | 0.00 | 0.00 | 0.0093 | 85 | - | 0.20 | 356 | 0.10 | 1 | 67 | 103.85% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | |
| 119.55 | 4 | 122.65 | 51 | 121.10 | - | - | 102.22% | 1.00 | -0.0103 | 0.00 | 0.00 | 0.0099 | 90 | - | 0.41 | 191 | 0.20 | - | - | 74.19% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | |
| 114.00 | 5 | 117.65 | 62 | 115.83 | 10 | 5 | 102.22% | 1.00 | -0.0109 | 0.00 | 0.00 | 0.0104 | 95 | - | 0.03 | 10 | 0.01 | 10 | 33 | 102.38% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | |
| 109.35 | 6 | 112.65 | 49 | 111.00 | - | - | 102.22% | 1.00 | -0.0115 | 0.00 | 0.00 | 0.0110 | 100 | - | 0.14 | 207 | 0.07 | 1 | 11 | 103.85% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | |
| 104.50 | 3 | 107.65 | 47 | 106.08 | - | - | 102.22% | 1.00 | -0.0120 | 0.00 | 0.00 | 0.0115 | 105 | - | 0.20 | 183 | 0.10 | - | - | 82.17% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | |
| 99.65 | 4 | 102.70 | 57 | 101.17 | - | - | 102.22% | 1.00 | -0.0126 | 0.00 | 0.00 | 0.0120 | 110 | - | 0.73 | 154 | 0.36 | 31 | 34 | 101.34% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | |
| 94.65 | 5 | 97.65 | 42 | 96.15 | - | - | 102.22% | 1.00 | -0.0132 | 0.00 | 0.00 | 0.0126 | 115 | 0.01 | 45 | 0.05 | 10 | 0.03 | 110 | 234 | 101.34% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 89.70 | 4 | 92.70 | 40 | 91.20 | - | - | 102.22% | 1.00 | -0.0138 | 0.00 | 0.00 | 0.0131 | 120 | - | 0.26 | 353 | 0.13 | 38 | 71 | 100.83% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | |
| 88.15 | 3 | 91.65 | 32 | 89.90 | - | - | 102.22% | 1.00 | -0.0139 | 0.00 | 0.00 | 0.0133 | 121 | - | 0.46 | 67 | 0.23 | - | - | 104.54% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | |
| 87.60 | 4 | 90.70 | 33 | 89.15 | - | - | 102.22% | 1.00 | -0.0140 | 0.00 | 0.00 | 0.0134 | 122 | - | 0.09 | 5 | 0.04 | 41 | 226 | 101.27% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | |
| 86.45 | 3 | 89.70 | 38 | 88.08 | 2 | 1 | 102.22% | 1.00 | -0.0141 | 0.00 | 0.00 | 0.0135 | 123 | - | 0.41 | 223 | 0.20 | 4 | 10 | 101.34% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | |
| 85.65 | 3 | 88.70 | 37 | 87.17 | - | - | 102.22% | 1.00 | -0.0142 | 0.00 | 0.00 | 0.0136 | 124 | - | 0.25 | 182 | 0.13 | 4 | 15 | 101.34% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | |
| 84.65 | 4 | 87.70 | 36 | 86.17 | 3 | 24 | 102.22% | 1.00 | -0.0143 | 0.00 | 0.00 | 0.0137 | 125 | - | 0.18 | 341 | 0.09 | 8 | 91 | 101.34% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | |
| 82.85 | 34 | 86.70 | 35 | 84.77 | 17 | 15 | 102.22% | 1.00 | -0.0145 | 0.00 | 0.00 | 0.0138 | 126 | - | 0.51 | 207 | 0.26 | 2 | 5 | 102.17% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | |
| 82.70 | 3 | 85.75 | 36 | 84.22 | - | - | 102.22% | 1.00 | -0.0146 | 0.00 | 0.00 | 0.0139 | 127 | - | 1.70 | 102 | 0.85 | 1 | 1 | 101.64% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | |
| 81.10 | 4 | 84.75 | 44 | 82.92 | 2 | 1 | 102.22% | 1.00 | -0.0147 | 0.00 | 0.00 | 0.0140 | 128 | - | 1.70 | 102 | 0.85 | 4 | 17 | 100.83% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | |
| 80.20 | 5 | 83.75 | 34 | 81.97 | 2 | 1 | 102.22% | 1.00 | -0.0148 | 0.00 | 0.00 | 0.0141 | 129 | - | 2.10 | 102 | 1.05 | 5 | 5 | 101.34% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | |
| 79.25 | 3 | 82.75 | 33 | 81.00 | 12 | 10 | 102.22% | 1.00 | -0.0149 | 0.00 | 0.00 | 0.0142 | 130 | 0.06 | 64 | 0.20 | 452 | 0.13 | 11 | 288 | 101.34% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 78.65 | 7 | 81.70 | 31 | 80.17 | 2 | 1 | 102.22% | 1.00 | -0.0151 | 0.00 | 0.00 | 0.0143 | 131 | - | 1.14 | 102 | 0.57 | 10 | 1 | 102.38% | 0.00 | -0.0001 | 0.00 | 0.00 | 0.00 | |
| 77.70 | 5 | 80.75 | 31 | 79.22 | 2 | 1 | 102.22% | 1.00 | -0.0152 | 0.00 | 0.00 | 0.0145 | 132 | - | 2.26 | 102 | 1.13 | 1 | 1 | 101.34% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | |
| 76.40 | 6 | 79.75 | 30 | 78.08 | 33 | 16 | 102.22% | 1.00 | -0.0153 | 0.00 | 0.00 | 0.0146 | 133 | - | 2.32 | 102 | 1.16 | 4 | 4 | 102.38% | 0.00 | -0.0001 | 0.00 | 0.00 | 0.00 | |
| 74.95 | 28 | 78.75 | 30 | 76.85 | 7 | 4 | 102.22% | 1.00 | -0.0155 | 0.00 | 0.00 | 0.0147 | 134 | - | 2.37 | 102 | 1.19 | - | - | 102.38% | 0.00 | -0.0002 | 0.00 | 0.00 | 0.00 | |
| 74.75 | 6 | 77.75 | 29 | 76.25 | 7 | 5 | 102.22% | 1.00 | -0.0156 | 0.00 | 0.00 | 0.0148 | 135 | 0.09 | 140 | 0.32 | 336 | 0.20 | 20 | 40 | 101.34% | 0.00 | -0.0001 | 0.00 | 0.00 | 0.00 |
| 73.25 | 5 | 76.75 | 28 | 75.00 | 26 | 21 | 102.22% | 1.00 | -0.0158 | 0.00 | 0.00 | 0.0149 | 136 | - | 1.49 | 102 | 0.74 | 1 | 4 | 102.38% | 0.00 | -0.0003 | 0.00 | 0.00 | 0.00 | |
| 72.55 | 6 | 75.70 | 25 | 74.13 | 6 | 4 | 102.22% | 1.00 | -0.0160 | 0.00 | 0.00 | 0.0150 | 137 | - | 2.28 | 102 | 1.14 | 1 | 4 | 102.38% | 0.00 | -0.0004 | 0.00 | 0.00 | 0.00 | |
| 71.45 | 4 | 74.75 | 26 | 73.10 | 35 | 34 | 102.22% | 1.00 | -0.0161 | 0.00 | 0.00 | 0.0151 | 138 | - | 1.50 | 102 | 0.75 | 2 | 2 | 101.34% | 0.00 | -0.0003 | 0.00 | 0.00 | 0.00 | |
| 70.40 | 4 | 73.80 | 27 | 72.10 | 1 | 1 | 102.22% | 1.00 | -0.0164 | 0.00 | 0.00 | 0.0152 | 139 | - | 1.54 | 102 | 0.77 | 2 | 4 | 102.38% | -0.0001 | -0.0007 | 0.00 | 0.0001 | 0.00 | |
| 69.30 | 17 | 72.80 | 37 | 71.05 | 1 | 3 | 102.22% | 1.00 | -0.0166 | 0.00 | 0.00 | 0.0153 | 140 | 0.02 | 260 | 0.15 | 1 | 0.09 | 110 | 68 | 101.34% | 0.00 | -0.0005 | 0.00 | 0.00 | 0.00 |
| 68.70 | 11 | 71.80 | 36 | 70.25 | 1 | 1 | 102.22% | 0.9999 | -0.0169 | 0.00 | 0.0001 | 0.0154 | 141 | - | 0.79 | 131 | 0.40 | 2 | - | 100.83% | -0.0001 | -0.0008 | 0.00 | 0.0001 | 0.00 | |
| 68.10 | 28 | 70.80 | 34 | 69.45 | 1 | 1 | 102.22% | 0.9999 | -0.0172 | 0.00 | 0.0001 | 0.0156 | 142 | 0.01 | 342 | 1.59 | 340 | 0.80 | - | - | 101.34% | -0.0001 | -0.0008 | 0.00 | 0.0001 | 0.00 |
| 66.05 | 27 | 69.80 | 28 | 67.92 | 1 | 1 | 102.22% | 0.9999 | -0.0175 | 0.00 | 0.0001 | 0.0157 | 143 | - | 1.50 | 101 | 0.75 | 2 | 2 | 101.34% | -0.0001 | -0.0010 | 0.00 | 0.0001 | 0.00 | |
| 66.15 | 22 | 68.85 | 42 | 67.50 | - | - | 102.22% | 0.9999 | -0.0180 | 0.00 | 0.0001 | 0.0158 | 144 | - | 2.08 | 101 | 1.04 | 4 | 12 | 102.38% | -0.0002 | -0.0023 | 0.00 | 0.0002 | 0.00 | |
| 64.60 | 11 | 67.85 | 30 | 66.22 | 16 | 17 | 102.22% | 0.9998 | -0.0185 | 0.00 | 0.0001 | 0.0159 | 145 | 0.14 | 45 | 0.22 | 215 | 0.18 | 67 | 598 | 101.34% | -0.0001 | -0.0016 | 0.00 | 0.0001 | 0.00 |
| 63.35 | 19 | 66.80 | 35 | 65.08 | - | - | 102.22% | 0.9998 | -0.0190 | 0.00 | 0.0002 | 0.0160 | 146 | - | 1.67 | 207 | 0.83 | 9 | 9 | 102.38% | -0.0004 | -0.0036 | 0.0001 | 0.0003 | 0.00 | |
| 62.55 | 11 | 65.85 | 32 | 64.20 | - | - | 102.22% | 0.9997 | -0.0197 | 0.00 | 0.0002 | 0.0161 | 147 | - | 0.70 | 73 | 0.35 | 3 | 7 | 102.38% | -0.0005 | -0.0045 | 0.0001 | 0.0004 | 0.00 | |
| 61.80 | 11 | 64.85 | 39 | 63.32 | 1 | 1 | 102.22% | 0.9997 | -0.0205 | 0.0001 | 0.0003 | 0.0162 | 148 | - | 1.50 | 224 | 0.75 | 4 | 15 | 102.38% | -0.0006 | -0.0055 | 0.0001 | 0.0004 | 0.00 | |
| 61.25 | 13 | 63.85 | 24 | 62.55 | 1 | 1 | 102.22% | 0.9996 | -0.0215 | 0.0001 | 0.0003 | 0.0163 | 149 | - | 1.50 | 206 | 0.75 | 1 | 7 | 102.38% | -0.0007 | -0.0068 | 0.0001 | 0.0005 | 0.00 | |
| 59.55 | 17 | 62.90 | 26 | 61.23 | 15 | 15 | 102.22% | 0.9995 | -0.0226 | 0.0001 | 0.0004 | 0.0164 | 150 | 0.10 | 677 | 0.45 | 790 | 0.28 | 137 | 504 | 101.34% | -0.0005 | -0.0049 | 0.0001 | 0.0004 | 0.00 |
| 57.30 | 13 | 60.25 | 18 | 58.77 | - | - | 102.22% | 0.9991 | -0.0263 | 0.0001 | 0.0007 | 0.0167 | 152.5 | 0.01 | 367 | 1.08 | 280 | 0.55 | 5 | 8 | 100.83% | -0.0012 | -0.0107 | 0.0002 | 0.0009 | 0.00 |
| 54.95 | 15 | 57.95 | 23 | 56.45 | 1 | 2 | 102.22% | 0.9985 | -0.0318 | 0.0002 | 0.0011 | 0.0169 | 155 | 0.23 | 45 | 0.40 | 653 | 0.32 | 221 | 616 | 101.34% | -0.0014 | -0.0129 | 0.0002 | 0.0010 | 0.00 |
| 51.95 | 10 | 55.50 | 43 | 53.73 | 5 | 2 | 102.22% | 0.9975 | -0.0396 | 0.0003 | 0.0017 | 0.0172 | 157.5 | 0.19 | 658 | 0.55 | 747 | 0.37 | 6 | 61 | 101.34% | -0.0023 | -0.0200 | 0.0003 | 0.0016 | -0.0001 |
| 49.65 | 38 | 53.00 | 40 | 51.33 | 1 | 31 | 102.22% | 0.9962 | -0.0506 | 0.0005 | 0.0025 | 0.0174 | 160 | 0.30 | 184 | 0.42 | 261 | 0.36 | 159 | 289 | 101.34% | -0.0036 | -0.0301 | 0.0005 | 0.0024 | -0.0001 |
| 47.25 | 9 | 50.55 | 34 | 48.90 | 11 | 28 | 102.22% | 0.9941 | -0.0656 | 0.0007 | 0.0037 | 0.0177 | 162.5 | 0.33 | 303 | 0.69 | 781 | 0.51 | 6 | 62 | 101.34% | -0.0055 | -0.0441 | 0.0007 | 0.0035 | -0.0001 |
| 44.70 | 27 | 48.15 | 29 | 46.43 | 7 | 40 | 102.22% | 0.9913 | -0.0855 | 0.0010 | 0.0052 | 0.0179 | 165 | 0.37 | 221 | 0.55 | 300 | 0.46 | 154 | 10,732 | 101.34% | -0.0083 | -0.0630 | 0.0010 | 0.0050 | -0.0002 |
| 42.75 | 34 | 44.70 | 43 | 43.73 | 16 | 19 | 102.22% | 0.9874 | -0.1113 | 0.0014 | 0.0072 | 0.0180 | 167.5 | 0.35 | 10 | 0.53 | 8 | 0.44 | 53 | 133 | 101.34% | -0.0120 | -0.0876 | 0.0014 | 0.0069 | -0.0003 |
| 40.60 | 97 | 42.80 | 102 | 41.70 | 7 | 219 | 102.22% | 0.9821 | -0.1438 | 0.0019 | 0.0098 | 0.0182 | 170 | 0.38 | 644 | 0.68 | 507 | 0.53 | 261 | 414 | 101.34% | -0.0172 | -0.1188 | 0.0019 | 0.0094 | -0.0004 |
| 38.20 | 20 | 40.75 | 34 | 39.48 | 2 | 31 | 102.22% | 0.9752 | -0.1837 | 0.0026 | 0.0129 | 0.0183 | 172.5 | 0.62 | 16 | 0.68 | 8 | 0.65 | 92 | 188 | 101.34% | -0.0239 | -0.1574 | 0.0025 | 0.0125 | -0.0006 |
| 35.60 | 72 | 37.10 | 14 | 36.35 | 2 | 50 | 102.22% | 0.9662 | -0.2315 | 0.0033 | 0.0166 | 0.0184 | 175 | 0.74 | 43 | 0.79 | 6 | 0.77 | 155 | 1,030 | 101.34% | -0.0327 | -0.2039 | 0.0033 | 0.0162 | -0.0008 |
| 32.65 | 38 | 35.95 | 40 | 34.30 | 1 | 56 | 102.22% | 0.9550 | -0.2873 | 0.0042 | 0.0210 | 0.0184 | 177.5 | 0.85 | 28 | 0.92 | 5 | 0.89 | 44 | 248 | 101.34% | -0.0437 | -0.2585 | 0.0041 | 0.0205 | -0.0011 |
| 31.30 | 23 | 32.50 | 27 | 31.90 | 23 | 146 | 102.22% | 0.9412 | -0.3509 | 0.0052 | 0.0260 | 0.0183 | 180 | 1.01 | 38 | 1.11 | 6 | 1.06 | 465 | 1,006 | 101.34% | -0.0573 | -0.3210 | 0.0051 | 0.0255 | -0.0014 |
| 27.60 | 256 | 31.05 | 191 | 29.32 | 3 | 52 | 102.22% | 0.9245 | -0.4216 | 0.0063 | 0.0315 | 0.0182 | 182.5 | 1.23 | 39 | 1.32 | 6 | 1.28 | 21 | 407 | 101.34% | -0.0739 | -0.3906 | 0.0062 | 0.0310 | -0.0018 |
| 26.60 | 143 | 28.30 | 178 | 27.45 | 32 | 73 | 102.22% | 0.9047 | -0.4981 | 0.0075 | 0.0375 | 0.0179 | 185 | 1.47 | 20 | 1.59 | 6 | 1.53 | 313 | 1,267 | 101.34% | -0.0936 | -0.4663 | 0.0074 | 0.0370 | -0.0023 |
| 23.90 | 421 | 26.10 | 232 | 25.00 | 27 | 1,064 | 102.22% | 0.8817 | -0.5789 | 0.0088 | 0.0439 | 0.0176 | 187.5 | 1.77 | 29 | 1.90 | 6 | 1.83 | 88 | 251 | 101.34% | -0.1165 | -0.5465 | 0.0087 | 0.0434 | -0.0028 |
| 21.35 | 389 | 24.15 | 305 | 22.75 | 108 | 517 | 102.22% | 0.8553 | -0.6619 | 0.0101 | 0.0504 | 0.0173 | 190 | 2.13 | 39 | 2.28 | 6 | 2.21 | 2,788 | 8,858 | 101.34% | -0.1428 | -0.6291 | 0.0101 | 0.0499 | -0.0035 |
| 20.55 | 69 | 22.20 | 227 | 21.38 | 58 | 143 | 102.22% | 0.8257 | -0.7449 | 0.0114 | 0.0569 | 0.0168 | 192.5 | 2.56 | 45 | 2.74 | 8 | 2.65 | 181 | 547 | 101.34% | -0.1724 | -0.7118 | 0.0114 | 0.0565 | -0.0042 |
| 18.75 | 1 | 19.50 | 69 | 19.13 | 179 | 854 | 102.22% | 0.7930 | -0.8255 | 0.0126 | 0.0633 | 0.0163 | 195 | 3.05 | 63 | 3.30 | 15 | 3.17 | 347 | 857 | 101.34% | -0.2053 | -0.7922 | 0.0127 | 0.0630 | -0.0051 |
| 16.85 | 1 | 17.65 | 83 | 17.25 | 74 | 50 | 102.22% | 0.7573 | -0.9011 | 0.0138 | 0.0692 | 0.0156 | 197.5 | 3.70 | 9 | 3.90 | 20 | 3.80 | 108 | 228 | 101.34% | -0.2411 | -0.8678 | 0.0139 | 0.0690 | -0.0060 |
| 15.15 | 1 | 15.60 | 48 | 15.38 | 373 | 777 | 102.22% | 0.7191 | -0.9694 | 0.0149 | 0.0746 | 0.0149 | 200 | 4.35 | 56 | 4.65 | 64 | 4.50 | 648 | 695 | 101.34% | -0.2795 | -0.9361 | 0.0150 | 0.0745 | -0.0069 |
| 13.40 | 2 | 14.10 | 108 | 13.75 | 279 | 153 | 102.22% | 0.6787 | -1.0282 | 0.0158 | 0.0793 | 0.0142 | 202.5 | 5.15 | 35 | 5.50 | 75 | 5.33 | 60 | 147 | 101.34% | -0.3202 | -0.9949 | 0.0159 | 0.0792 | -0.0080 |
| 11.85 | 2 | 12.30 | 40 | 12.08 | 1,908 | 276 | 102.22% | 0.6366 | -1.0758 | 0.0166 | 0.0831 | 0.0134 | 205 | 6.15 | 1 | 6.45 | 48 | 6.30 | 124 | 208 | 101.34% | -0.3626 | -1.0424 | 0.0167 | 0.0830 | -0.0091 |
| 10.40 | 2 | 11.05 | 137 | 10.72 | 242 | 216 | 102.22% | 0.5934 | -1.1107 | 0.0171 | 0.0859 | 0.0125 | 207.5 | 7.10 | 54 | 7.50 | 68 | 7.30 | 76 | 229 | 101.34% | -0.4062 | -1.0772 | 0.0173 | 0.0859 | -0.0102 |
| 9.05 | 2 | 9.70 | 267 | 9.38 | 1,391 | 643 | 102.22% | 0.5495 | -1.1322 | 0.0175 | 0.0876 | 0.0117 | 210 | 8.25 | 5 | 8.65 | 17 | 8.45 | 227 | 242 | 101.34% | -0.4505 | -1.0985 | 0.0176 | 0.0876 | -0.0113 |
| 7.85 | 5 | 8.30 | 98 | 8.07 | 224 | 1,323 | 102.22% | 0.5055 | -1.1398 | 0.0176 | 0.0883 | 0.0108 | 212.5 | 9.45 | 38 | 10.00 | 72 | 9.72 | 123 | 69 | 101.34% | -0.4948 | -1.1058 | 0.0178 | 0.0883 | -0.0125 |
| 6.75 | 5 | 7.20 | 22 | 6.97 | 534 | 380 | 102.22% | 0.4619 | -1.1339 | 0.0175 | 0.0879 | 0.0099 | 215 | 10.80 | 51 | 11.40 | 51 | 11.10 | 7 | 88 | 101.34% | -0.5388 | -1.0993 | 0.0177 | 0.0879 | -0.0137 |
| 5.80 | 5 | 6.10 | 63 | 5.95 | 121 | 359 | 102.22% | 0.4193 | -1.1149 | 0.0173 | 0.0865 | 0.0090 | 217.5 | 12.30 | 26 | 12.85 | 5 | 12.58 | 14 | 152 | 101.34% | -0.5817 | -1.0799 | 0.0174 | 0.0865 | -0.0148 |
| 4.95 | 5 | 5.10 | 2 | 5.02 | 4,271 | 3,911 | 102.22% | 0.3781 | -1.0841 | 0.0168 | 0.0842 | 0.0081 | 220 | 13.90 | 8 | 14.50 | 24 | 14.20 | 121 | 274 | 101.34% | -0.6232 | -1.0484 | 0.0169 | 0.0841 | -0.0160 |
| 4.15 | 5 | 4.40 | 70 | 4.28 | 127 | 448 | 102.22% | 0.3387 | -1.0428 | 0.0162 | 0.0810 | 0.0073 | 222.5 | 15.60 | 16 | 16.20 | 3 | 15.90 | 2 | 136 | 101.34% | -0.6630 | -1.0064 | 0.0163 | 0.0809 | -0.0171 |
| 3.50 | 6 | 3.80 | 96 | 3.65 | 675 | 537 | 102.22% | 0.3014 | -0.9925 | 0.0154 | 0.0771 | 0.0065 | 225 | 17.30 | 44 | 18.10 | 36 | 17.70 | 6 | 93 | 101.34% | -0.7005 | -0.9555 | 0.0155 | 0.0769 | -0.0181 |
| 2.91 | 6 | 3.05 | 1 | 2.98 | 113 | 258 | 102.22% | 0.2664 | -0.9352 | 0.0145 | 0.0727 | 0.0058 | 227.5 | 19.20 | 25 | 20.05 | 32 | 19.63 | 2 | 31 | 101.34% | -0.7357 | -0.8975 | 0.0146 | 0.0724 | -0.0192 |
| 2.39 | 6 | 2.62 | 38 | 2.50 | 4,496 | 2,713 | 102.22% | 0.2340 | -0.8726 | 0.0135 | 0.0679 | 0.0051 | 230 | 21.25 | 17 | 21.95 | 8 | 21.60 | 21 | 69 | 101.34% | -0.7682 | -0.8342 | 0.0136 | 0.0675 | -0.0201 |
| 1.97 | 6 | 2.14 | 13 | 2.06 | 237 | 216 | 102.22% | 0.2042 | -0.8065 | 0.0125 | 0.0628 | 0.0045 | 232.5 | 22.75 | 213 | 25.10 | 239 | 23.93 | 1 | 27 | 101.34% | -0.7981 | -0.7676 | 0.0125 | 0.0623 | -0.0211 |
| 1.61 | 6 | 1.81 | 45 | 1.71 | 287 | 6,364 | 102.22% | 0.1770 | -0.7386 | 0.0115 | 0.0575 | 0.0039 | 235 | 24.60 | 156 | 26.80 | 192 | 25.70 | 1 | 47 | 101.34% | -0.8253 | -0.6993 | 0.0115 | 0.0570 | -0.0219 |
| 1.32 | 6 | 1.49 | 16 | 1.41 | 38 | 75 | 102.22% | 0.1525 | -0.6705 | 0.0104 | 0.0522 | 0.0033 | 237.5 | 27.50 | 65 | 29.15 | 131 | 28.32 | 25 | 25 | 101.34% | -0.8498 | -0.6308 | 0.0104 | 0.0517 | -0.0227 |
| 1.08 | 6 | 1.22 | 22 | 1.15 | 171 | 2,405 | 102.22% | 0.1306 | -0.6034 | 0.0094 | 0.0470 | 0.0029 | 240 | 29.60 | 205 | 31.05 | 199 | 30.32 | 160 | 104 | 101.34% | -0.8716 | -0.5636 | 0.0093 | 0.0464 | -0.0235 |
| 0.88 | 5 | 0.98 | 17 | 0.93 | 96 | 402 | 102.22% | 0.1112 | -0.5386 | 0.0084 | 0.0419 | 0.0024 | 242.5 | 31.25 | 54 | 34.45 | 60 | 32.85 | 30 | 30 | 101.34% | -0.8910 | -0.4987 | 0.0083 | 0.0414 | -0.0242 |
| 0.71 | 5 | 0.81 | 14 | 0.76 | 2,371 | 262 | 102.22% | 0.0941 | -0.4768 | 0.0074 | 0.0371 | 0.0021 | 245 | 33.60 | 43 | 36.05 | 24 | 34.82 | 35 | 43 | 101.34% | -0.9080 | -0.4370 | 0.0074 | 0.0365 | -0.0248 |
| 0.58 | 5 | 0.66 | 24 | 0.62 | 140 | 462 | 102.22% | 0.0791 | -0.4189 | 0.0065 | 0.0326 | 0.0017 | 247.5 | 36.10 | 55 | 38.85 | 61 | 37.48 | 39 | 39 | 101.34% | -0.9228 | -0.3792 | 0.0064 | 0.0320 | -0.0254 |
| 0.48 | 5 | 0.54 | 14 | 0.51 | 415 | 690 | 102.22% | 0.0662 | -0.3652 | 0.0057 | 0.0285 | 0.0015 | 250 | 38.60 | 62 | 41.00 | 41 | 39.80 | 26 | 5 | 101.34% | -0.9356 | -0.3258 | 0.0056 | 0.0279 | -0.0260 |
| 0.21 | 383 | 0.47 | 219 | 0.34 | 1 | - | 102.22% | 0.0550 | -0.3161 | 0.0049 | 0.0246 | 0.0012 | 252.5 | 40.20 | 65 | 43.35 | 10 | 41.77 | - | - | 101.34% | -0.9466 | -0.2771 | 0.0048 | 0.0241 | -0.0265 |
| 0.27 | 208 | 0.43 | 293 | 0.35 | 27 | 160 | 102.22% | 0.0455 | -0.2717 | 0.0042 | 0.0212 | 0.0010 | 255 | 42.65 | 44 | 45.75 | 7 | 44.20 | 1 | - | 101.34% | -0.9560 | -0.2330 | 0.0042 | 0.0206 | -0.0270 |
| 0.20 | 241 | 0.38 | 328 | 0.29 | 5 | 7 | 102.22% | 0.0374 | -0.2319 | 0.0036 | 0.0181 | 0.0008 | 257.5 | 45.25 | 57 | 48.20 | 16 | 46.73 | - | - | 101.34% | -0.9639 | -0.1937 | 0.0035 | 0.0176 | -0.0274 |
| 0.20 | 41 | 0.29 | 277 | 0.24 | 19 | 154 | 102.22% | 0.0306 | -0.1966 | 0.0031 | 0.0153 | 0.0007 | 260 | 47.55 | 61 | 51.30 | 46 | 49.42 | 10 | 1 | 101.34% | -0.9705 | -0.1589 | 0.0030 | 0.0148 | -0.0278 |
| 0.15 | 25 | 0.19 | 171 | 0.17 | 86 | 522 | 102.22% | 0.0202 | -0.1386 | 0.0022 | 0.0108 | 0.0005 | 265 | 52.50 | 58 | 55.55 | 8 | 54.02 | 1 | - | 101.34% | -0.9807 | -0.1019 | 0.0021 | 0.0104 | -0.0286 |
| 0.05 | 299 | 0.13 | 194 | 0.09 | 116 | 293 | 102.22% | 0.0131 | -0.0954 | 0.0015 | 0.0074 | 0.0003 | 270 | 57.50 | 44 | 60.50 | 4 | 59.00 | 30 | - | 101.34% | -0.9876 | -0.0595 | 0.0014 | 0.0071 | -0.0293 |
| 0.04 | 284 | 0.12 | 320 | 0.08 | 54 | 213 | 102.22% | 0.0083 | -0.0642 | 0.0010 | 0.0050 | 0.0002 | 275 | 62.40 | 66 | 65.85 | 4 | 64.13 | 1 | - | 101.34% | -0.9922 | -0.0289 | 0.0010 | 0.0048 | -0.0299 |
| - | 0.05 | 38 | 0.03 | 4 | 1,763 | 100.73% | 0.0039 | -0.0318 | 0.0005 | 0.0025 | 0.0001 | 280 | 67.50 | 53 | 70.50 | 5 | 69.00 | 5 | - | 101.34% | -0.9952 | -0.0074 | 0.0006 | 0.0031 | -0.0306 | |
| - | 0.10 | 63 | 0.05 | 1 | 464 | 103.74% | 0.0026 | -0.0227 | 0.0004 | 0.0017 | 0.0001 | 285 | 72.85 | 4 | 75.50 | 4 | 74.17 | 1 | - | 101.34% | -0.9971 | 0.0074 | 0.0004 | 0.0020 | -0.0312 | |
| - | 0.52 | 308 | 0.26 | 3 | 174 | 80.64% | 0.0011 | -0.0059 | 0.0002 | 0.0010 | 0.00 | 290 | 77.40 | 69 | 80.80 | 3 | 79.10 | 2 | - | 101.34% | -0.9982 | 0.0174 | 0.0003 | 0.0013 | -0.0317 | |
| 0.01 | 4 | 0.03 | 47 | 0.02 | 4 | 5 | 102.22% | 0.0011 | -0.0107 | 0.0002 | 0.0008 | 0.00 | 295 | 82.50 | 52 | 85.50 | 4 | 84.00 | 1 | - | 101.34% | -0.9990 | 0.0240 | 0.0002 | 0.0008 | -0.0323 |
| - | 0.19 | 387 | 0.10 | 1 | 511 | 102.22% | 0.0007 | -0.0066 | 0.0001 | 0.0005 | 0.00 | 300 | 87.40 | 63 | 90.90 | 2 | 89.15 | 2 | - | 101.34% | -0.9994 | 0.0285 | 0.0001 | 0.0005 | -0.0328 | |
| - | 0.19 | 226 | 0.10 | 1 | 22 | 102.22% | 0.0004 | -0.0040 | 0.0001 | 0.0003 | 0.00 | 305 | 92.40 | 68 | 95.50 | 4 | 93.95 | 1 | - | 101.34% | -0.9997 | 0.0315 | 0.0001 | 0.0003 | -0.0334 | |
| - | 0.23 | 338 | 0.12 | 1 | 72 | 106.59% | 0.0001 | -0.0008 | 0.00 | 0.0001 | 0.00 | 310 | 97.40 | 63 | 100.50 | 4 | 98.95 | - | - | 101.34% | -0.9998 | 0.0335 | 0.00 | 0.0002 | -0.0340 | |
| - | 0.23 | 187 | 0.12 | 1 | 9 | 81.55% | 0.00 | -0.0003 | 0.00 | 0.0001 | 0.00 | 315 | 102.40 | 63 | 105.85 | 4 | 104.13 | - | - | 101.34% | -0.9999 | 0.0349 | 0.00 | 0.0001 | -0.0345 | |
| - | 0.23 | 265 | 0.12 | 1 | 26 | 102.44% | 0.00 | -0.0002 | 0.00 | 0.00 | 0.00 | 320 | 107.40 | 63 | 110.50 | 4 | 108.95 | 1 | - | 101.34% | -0.9999 | 0.0360 | 0.00 | 0.0001 | -0.0351 | |
| - | 0.77 | 102 | 0.39 | - | - | 98.42% | 0.0094 | -0.0225 | 0.0006 | 0.0113 | 0.0010 | 325 | 112.40 | 63 | 115.65 | 4 | 114.03 | 8 | - | 101.34% | -1.00 | 0.0369 | 0.00 | 0.00 | -0.0356 | |
| - | 0.76 | 102 | 0.38 | 3 | 11 | 105.65% | 0.00 | -0.0001 | 0.00 | 0.00 | 0.00 | 330 | 117.40 | 63 | 120.50 | 4 | 118.95 | 2 | - | 101.34% | -1.00 | 0.0376 | 0.00 | 0.00 | -0.0361 | |
| - | 0.22 | 192 | 0.11 | 1 | 1 | 103.29% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 335 | 122.40 | 63 | 125.50 | 4 | 123.95 | - | - | 101.34% | -1.00 | 0.0383 | 0.00 | 0.00 | -0.0367 | |
| - | 0.16 | 184 | 0.08 | 2 | 6 | 81.91% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 340 | 127.40 | 63 | 130.50 | 4 | 128.95 | - | - | 101.34% | -1.00 | 0.0389 | 0.00 | 0.00 | -0.0372 | |
| - | 0.25 | 215 | 0.13 | 2 | 11 | 103.30% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 345 | 132.40 | 63 | 135.50 | 3 | 133.95 | - | - | 101.34% | -1.00 | 0.0396 | 0.00 | 0.00 | -0.0378 | |
| - | 0.01 | 67 | 0.01 | 3 | 101 | 102.22% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 350 | 137.40 | 63 | 140.50 | 3 | 138.95 | 1 | - | 101.34% | -1.00 | 0.0401 | 0.00 | 0.00 | -0.0383 | |
| - | 0.70 | 102 | 0.35 | 2 | 3 | 103.30% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 355 | 142.40 | 63 | 145.50 | 4 | 143.95 | - | - | 101.34% | -1.00 | 0.0407 | 0.00 | 0.00 | -0.0389 | |
| - | 0.70 | 102 | 0.35 | 21 | 19 | 81.70% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 360 | 147.40 | 63 | 150.65 | 3 | 149.03 | - | - | 101.34% | -1.00 | 0.0413 | 0.00 | 0.00 | -0.0394 | |
| - | 0.69 | 102 | 0.34 | 2 | 2 | 80.64% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 365 | 152.40 | 63 | 155.50 | 3 | 153.95 | - | - | 101.34% | -1.00 | 0.0419 | 0.00 | 0.00 | -0.0400 | |
| - | 0.69 | 102 | 0.34 | 1 | 1 | 104.72% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 370 | 157.40 | 63 | 160.50 | 4 | 158.95 | - | - | 101.34% | -1.00 | 0.0425 | 0.00 | 0.00 | -0.0405 | |
| - | 0.69 | 102 | 0.34 | 5 | - | 105.59% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 375 | 162.40 | 63 | 165.65 | 3 | 164.03 | 1 | - | 101.34% | -1.00 | 0.0430 | 0.00 | 0.00 | -0.0411 | |
| - | 0.68 | 102 | 0.34 | 20 | 15 | 81.70% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 380 | 167.40 | 63 | 170.50 | 4 | 168.95 | - | - | 101.34% | -1.00 | 0.0436 | 0.00 | 0.00 | -0.0416 | |
| - | 0.68 | 102 | 0.34 | - | - | 67.39% | 0.1160 | -0.1497 | 0.0030 | 0.1911 | 0.0353 | 385 | 172.40 | 63 | 175.50 | 4 | 173.95 | - | - | 101.34% | -1.00 | 0.0442 | 0.00 | 0.00 | -0.0422 | |
| - | 0.03 | 1 | 0.01 | 1 | 47 | 100.63% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 390 | 177.40 | 63 | 180.50 | 4 | 178.95 | - | - | 101.34% | -1.00 | 0.0447 | 0.00 | 0.00 | -0.0427 | |
| - | 0.16 | 179 | 0.08 | 1 | 2 | 104.54% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 395 | 182.40 | 63 | 185.50 | 4 | 183.95 | - | - | 101.34% | -1.00 | 0.0453 | 0.00 | 0.00 | -0.0433 | |
| - | 0.10 | 153 | 0.05 | 1 | 49 | 104.54% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 400 | 187.40 | 63 | 191.00 | 3 | 189.20 | - | - | 101.34% | -1.00 | 0.0459 | 0.00 | 0.00 | -0.0438 | |
| Calls | Puts | |||||||||||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Bid Size | Ask | Ask Size | Mid | Vol | OI | IV | Delta | Theta | Gamma | Vega | Rho | Strike | Bid | Bid Size | Ask | Ask Size | Mid | Vol | OI | IV | Delta | Theta | Gamma | Vega | Rho |
Option Quotes Not Available
Whoops!
Note: Symbols that start with "@" or contain ":" or "-", are not supported on this page. That includes ratio symbols, difference symbols, user-defined indexes and others.
