Options Chain for CARVANA CO CL A (CVNA) - $309.48 as of 3/12/2026 11:53:49 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 240.00 | 66.20 | 70.40 | 68.30 | % | 0.28 | 0 | 0 | 0.89 | 0.79 | 0.00 | -0.30 | 3/12/2026 3:59:53 PM EST | |||
| 245.00 | 62.65 | 66.50 | 64.58 | % | 0.26 | 0 | 0 | 0.88 | 0.77 | 0.00 | -0.31 | 3/12/2026 3:59:53 PM EST | |||
| 250.00 | 59.15 | 63.00 | 61.08 | % | 0.24 | 0 | 0 | 0.87 | 0.75 | 0.00 | -0.32 | 3/12/2026 3:59:53 PM EST | |||
| 255.00 | 55.75 | 59.90 | 57.83 | % | 0.23 | 0 | 0 | 0.86 | 0.73 | 0.00 | -0.33 | 3/12/2026 3:59:53 PM EST | |||
| 260.00 | 52.45 | 56.50 | 54.48 | % | 0.21 | 0 | 0 | 0.85 | 0.71 | 0.00 | -0.33 | 3/12/2026 3:59:53 PM EST | |||
| 265.00 | 49.20 | 53.35 | 51.28 | % | 0.19 | 0 | 0 | 0.85 | 0.69 | 0.00 | -0.34 | 3/12/2026 3:59:53 PM EST | |||
| 270.00 | 46.10 | 50.00 | 48.05 | % | 0.18 | 0 | 0 | 0.84 | 0.67 | 0.00 | -0.35 | 3/12/2026 3:59:53 PM EST | |||
| 275.00 | 43.15 | 47.30 | 45.23 | % | 0.16 | 0 | 0 | 0.83 | 0.65 | 0.00 | -0.35 | 3/12/2026 3:59:53 PM EST | |||
| 280.00 | 40.25 | 44.45 | 42.35 | % | 0.15 | 0 | 0 | 0.82 | 0.62 | 0.00 | -0.35 | 3/12/2026 3:59:53 PM EST | |||
| 285.00 | 37.50 | 41.50 | 39.50 | % | 0.14 | 0 | 0 | 0.81 | 0.60 | 0.00 | -0.36 | 3/12/2026 3:59:53 PM EST | |||
| 290.00 | 34.85 | 39.00 | 36.93 | % | 0.13 | 0 | 0 | 0.81 | 0.58 | 0.00 | -0.36 | 3/12/2026 3:59:53 PM EST | |||
| 295.00 | 32.35 | 36.50 | 34.43 | 34.53 | % | 0.12 | 1 | 0 | 0.80 | 0.56 | 0.00 | -0.36 | 3/12/2026 | 3/12/2026 3:59:53 PM EST | |
| 300.00 | 30.00 | 34.00 | 32.00 | 32.00 | % | 0.11 | 1 | 0 | 0.80 | 0.53 | 0.00 | -0.36 | 3/12/2026 | 3/12/2026 3:59:53 PM EST | |
| 305.00 | 27.75 | 31.80 | 29.78 | 36.80 | % | 0.10 | 3 | 0 | 0.79 | 0.51 | 0.00 | -0.36 | 3/12/2026 | 3/12/2026 3:59:53 PM EST | |
| 310.00 | 25.60 | 29.00 | 27.30 | 30.55 | % | 0.09 | 1 | 0 | 0.78 | 0.49 | 0.00 | -0.36 | 3/12/2026 | 3/12/2026 3:59:53 PM EST | |
| 315.00 | 23.55 | 27.65 | 25.60 | % | 0.08 | 0 | 0 | 0.78 | 0.47 | 0.00 | -0.35 | 3/12/2026 3:59:53 PM EST | |||
| 320.00 | 21.60 | 25.70 | 23.65 | 27.31 | % | 0.07 | 1 | 0 | 0.78 | 0.44 | 0.00 | -0.35 | 3/12/2026 | 3/12/2026 3:59:53 PM EST | |
| 325.00 | 19.85 | 23.60 | 21.73 | 22.50 | % | 0.07 | 51 | 0 | 0.77 | 0.42 | 0.00 | -0.34 | 3/12/2026 | 3/12/2026 3:59:53 PM EST | |
| 330.00 | 18.05 | 22.15 | 20.10 | 23.48 | % | 0.06 | 1 | 0 | 0.77 | 0.40 | 0.00 | -0.34 | 3/12/2026 | 3/12/2026 3:59:53 PM EST | |
| 335.00 | 16.40 | 20.50 | 18.45 | % | 0.06 | 0 | 0 | 0.76 | 0.38 | 0.00 | -0.33 | 3/12/2026 3:59:53 PM EST | |||
| 340.00 | 14.90 | 19.00 | 16.95 | % | 0.05 | 0 | 0 | 0.76 | 0.36 | 0.00 | -0.32 | 3/12/2026 3:59:53 PM EST | |||
| 345.00 | 13.45 | 17.60 | 15.53 | % | 0.05 | 0 | 0 | 0.75 | 0.34 | 0.00 | -0.31 | 3/12/2026 3:59:53 PM EST | |||
| 350.00 | 12.10 | 16.25 | 14.18 | % | 0.04 | 0 | 0 | 0.75 | 0.32 | 0.00 | -0.30 | 3/12/2026 3:59:53 PM EST | |||
| 355.00 | 10.90 | 15.05 | 12.98 | % | 0.04 | 0 | 0 | 0.74 | 0.30 | 0.00 | -0.29 | 3/12/2026 3:59:53 PM EST | |||
| 360.00 | 9.75 | 13.80 | 11.78 | % | 0.03 | 0 | 0 | 0.74 | 0.28 | 0.00 | -0.28 | 3/12/2026 3:59:53 PM EST | |||
| 365.00 | 8.65 | 12.80 | 10.73 | % | 0.03 | 0 | 0 | 0.73 | 0.26 | 0.00 | -0.27 | 3/12/2026 3:59:53 PM EST | |||
| 370.00 | 7.65 | 11.85 | 9.75 | % | 0.03 | 0 | 0 | 0.73 | 0.24 | 0.00 | -0.26 | 3/12/2026 3:59:53 PM EST | |||
| 375.00 | 6.75 | 10.95 | 8.85 | % | 0.02 | 0 | 0 | 0.72 | 0.23 | 0.00 | -0.25 | 3/12/2026 3:59:53 PM EST | |||
| 380.00 | 5.90 | 10.00 | 7.95 | 11.20 | % | 0.02 | 1 | 0 | 0.72 | 0.21 | 0.00 | -0.24 | 3/12/2026 | 3/12/2026 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 240.00 | 12.00 | 16.20 | 14.10 | % | 0.06 | 0 | 0 | 0.89 | -0.21 | 0.00 | -0.30 | 3/12/2026 3:59:53 PM EST | |||
| 245.00 | 13.40 | 17.60 | 15.50 | % | 0.06 | 0 | 0 | 0.88 | -0.23 | 0.00 | -0.31 | 3/12/2026 3:59:53 PM EST | |||
| 250.00 | 14.90 | 18.70 | 16.80 | 17.18 | % | 0.07 | 3 | 0 | 0.87 | -0.25 | 0.00 | -0.32 | 3/12/2026 | 3/12/2026 3:59:53 PM EST | |
| 255.00 | 16.45 | 20.65 | 18.55 | % | 0.07 | 0 | 0 | 0.86 | -0.27 | 0.00 | -0.33 | 3/12/2026 3:59:53 PM EST | |||
| 260.00 | 18.10 | 22.35 | 20.23 | % | 0.08 | 0 | 0 | 0.86 | -0.29 | 0.00 | -0.33 | 3/12/2026 3:59:53 PM EST | |||
| 265.00 | 19.90 | 24.10 | 22.00 | % | 0.08 | 0 | 0 | 0.85 | -0.31 | 0.00 | -0.34 | 3/12/2026 3:59:53 PM EST | |||
| 270.00 | 21.80 | 26.00 | 23.90 | % | 0.09 | 0 | 0 | 0.84 | -0.33 | 0.00 | -0.35 | 3/12/2026 3:59:53 PM EST | |||
| 275.00 | 23.80 | 28.00 | 25.90 | % | 0.09 | 0 | 0 | 0.83 | -0.35 | 0.00 | -0.35 | 3/12/2026 3:59:53 PM EST | |||
| 280.00 | 25.90 | 29.80 | 27.85 | % | 0.10 | 0 | 0 | 0.82 | -0.38 | 0.00 | -0.35 | 3/12/2026 3:59:53 PM EST | |||
| 285.00 | 28.15 | 32.30 | 30.23 | % | 0.11 | 0 | 0 | 0.82 | -0.40 | 0.00 | -0.36 | 3/12/2026 3:59:53 PM EST | |||
| 290.00 | 30.50 | 34.60 | 32.55 | % | 0.11 | 0 | 0 | 0.81 | -0.42 | 0.00 | -0.36 | 3/12/2026 3:59:53 PM EST | |||
| 295.00 | 33.00 | 37.00 | 35.00 | 33.15 | % | 0.12 | 5 | 0 | 0.80 | -0.44 | 0.00 | -0.36 | 3/12/2026 | 3/12/2026 3:59:53 PM EST | |
| 300.00 | 35.60 | 39.55 | 37.58 | 33.95 | % | 0.13 | 3 | 0 | 0.80 | -0.47 | 0.00 | -0.36 | 3/12/2026 | 3/12/2026 3:59:53 PM EST | |
| 305.00 | 38.40 | 42.20 | 40.30 | % | 0.13 | 0 | 0 | 0.79 | -0.49 | 0.00 | -0.36 | 3/12/2026 3:59:53 PM EST | |||
| 310.00 | 41.15 | 45.00 | 43.08 | 40.85 | % | 0.14 | 2 | 0 | 0.78 | -0.51 | 0.00 | -0.36 | 3/12/2026 | 3/12/2026 3:59:53 PM EST | |
| 315.00 | 44.10 | 47.90 | 46.00 | % | 0.15 | 0 | 0 | 0.78 | -0.53 | 0.00 | -0.35 | 3/12/2026 3:59:53 PM EST | |||
| 320.00 | 47.25 | 50.95 | 49.10 | % | 0.15 | 0 | 0 | 0.77 | -0.56 | 0.00 | -0.35 | 3/12/2026 3:59:53 PM EST | |||
| 325.00 | 50.45 | 54.10 | 52.28 | % | 0.16 | 0 | 0 | 0.77 | -0.58 | 0.00 | -0.34 | 3/12/2026 3:59:53 PM EST | |||
| 330.00 | 53.60 | 57.35 | 55.48 | % | 0.17 | 0 | 0 | 0.76 | -0.60 | 0.00 | -0.34 | 3/12/2026 3:59:53 PM EST | |||
| 335.00 | 57.10 | 60.70 | 58.90 | % | 0.18 | 0 | 0 | 0.76 | -0.62 | 0.00 | -0.33 | 3/12/2026 3:59:53 PM EST | |||
| 340.00 | 60.50 | 64.20 | 62.35 | % | 0.18 | 0 | 0 | 0.75 | -0.64 | 0.00 | -0.32 | 3/12/2026 3:59:53 PM EST | |||
| 345.00 | 64.05 | 67.75 | 65.90 | % | 0.19 | 0 | 0 | 0.75 | -0.66 | 0.00 | -0.31 | 3/12/2026 3:59:53 PM EST | |||
| 350.00 | 67.75 | 71.45 | 69.60 | % | 0.20 | 0 | 0 | 0.74 | -0.68 | 0.00 | -0.30 | 3/12/2026 3:59:53 PM EST | |||
| 355.00 | 71.50 | 75.20 | 73.35 | % | 0.21 | 0 | 0 | 0.74 | -0.70 | 0.00 | -0.29 | 3/12/2026 3:59:53 PM EST | |||
| 360.00 | 75.50 | 79.05 | 77.28 | % | 0.21 | 0 | 0 | 0.73 | -0.72 | 0.00 | -0.28 | 3/12/2026 3:59:53 PM EST | |||
| 365.00 | 79.25 | 83.00 | 81.13 | % | 0.22 | 0 | 0 | 0.73 | -0.74 | 0.00 | -0.27 | 3/12/2026 3:59:53 PM EST | |||
| 370.00 | 83.50 | 87.00 | 85.25 | % | 0.23 | 0 | 0 | 0.73 | -0.76 | 0.00 | -0.26 | 3/12/2026 3:59:53 PM EST | |||
| 375.00 | 87.50 | 91.10 | 89.30 | % | 0.24 | 0 | 0 | 0.72 | -0.77 | 0.00 | -0.25 | 3/12/2026 3:59:53 PM EST | |||
| 380.00 | 91.55 | 95.30 | 93.43 | % | 0.25 | 0 | 0 | 0.71 | -0.79 | 0.00 | -0.24 | 3/12/2026 3:59:53 PM EST |