Options Chain for CARVANA CO CL A (CVNA) - $313.91 as of 4/3/2026 2:55:43 PM 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 | 85.00 | 89.00 | 87.00 | % | 0.36 | 0 | 0 | 0.96 | 0.83 | 0.00 | -0.29 | 4/2/2026 3:59:53 PM EST | |||
| 245.00 | 81.00 | 85.15 | 83.08 | % | 0.34 | 0 | 0 | 0.95 | 0.82 | 0.00 | -0.30 | 4/2/2026 3:59:53 PM EST | |||
| 250.00 | 77.00 | 81.35 | 79.18 | % | 0.32 | 0 | 0 | 0.93 | 0.80 | 0.00 | -0.31 | 4/2/2026 3:59:53 PM EST | |||
| 255.00 | 73.55 | 77.60 | 75.58 | % | 0.30 | 0 | 0 | 0.93 | 0.79 | 0.00 | -0.33 | 4/2/2026 3:59:53 PM EST | |||
| 260.00 | 69.50 | 74.00 | 71.75 | % | 0.28 | 0 | 0 | 0.91 | 0.77 | 0.00 | -0.34 | 4/2/2026 3:59:53 PM EST | |||
| 265.00 | 66.10 | 70.45 | 68.28 | % | 0.26 | 0 | 0 | 0.91 | 0.75 | 0.00 | -0.34 | 4/2/2026 3:59:53 PM EST | |||
| 270.00 | 62.50 | 67.00 | 64.75 | % | 0.24 | 0 | 0 | 0.90 | 0.74 | 0.00 | -0.35 | 4/2/2026 3:59:53 PM EST | |||
| 275.00 | 59.00 | 63.65 | 61.33 | % | 0.22 | 0 | 0 | 0.89 | 0.72 | 0.00 | -0.36 | 4/2/2026 3:59:53 PM EST | |||
| 280.00 | 56.00 | 60.35 | 58.18 | % | 0.21 | 0 | 0 | 0.88 | 0.70 | 0.00 | -0.37 | 4/2/2026 3:59:53 PM EST | |||
| 285.00 | 52.50 | 57.15 | 54.83 | % | 0.19 | 0 | 0 | 0.87 | 0.68 | 0.00 | -0.38 | 4/2/2026 3:59:53 PM EST | |||
| 290.00 | 49.70 | 54.05 | 51.88 | % | 0.18 | 0 | 0 | 0.86 | 0.66 | 0.00 | -0.38 | 4/2/2026 3:59:53 PM EST | |||
| 295.00 | 46.90 | 50.60 | 48.75 | 40.00 | % | 0.17 | 1 | 0 | 0.85 | 0.64 | 0.00 | -0.38 | 4/2/2026 | 4/2/2026 3:59:53 PM EST | |
| 300.00 | 44.00 | 48.25 | 46.13 | % | 0.15 | 0 | 0 | 0.85 | 0.62 | 0.00 | -0.39 | 4/2/2026 3:59:53 PM EST | |||
| 305.00 | 41.00 | 45.40 | 43.20 | % | 0.14 | 0 | 0 | 0.84 | 0.60 | 0.00 | -0.39 | 4/2/2026 3:59:53 PM EST | |||
| 310.00 | 38.50 | 42.75 | 40.63 | % | 0.13 | 0 | 0 | 0.83 | 0.58 | 0.00 | -0.39 | 4/2/2026 3:59:53 PM EST | |||
| 315.00 | 35.60 | 40.20 | 37.90 | % | 0.12 | 0 | 0 | 0.82 | 0.56 | 0.00 | -0.39 | 4/2/2026 3:59:53 PM EST | |||
| 320.00 | 33.35 | 37.70 | 35.53 | 38.40 | % | 0.11 | 2 | 0 | 0.82 | 0.54 | 0.00 | -0.39 | 4/2/2026 | 4/2/2026 3:59:53 PM EST | |
| 325.00 | 31.00 | 35.35 | 33.18 | % | 0.10 | 0 | 0 | 0.81 | 0.52 | 0.00 | -0.39 | 4/2/2026 3:59:53 PM EST | |||
| 330.00 | 28.50 | 33.05 | 30.78 | % | 0.09 | 0 | 0 | 0.80 | 0.50 | 0.00 | -0.38 | 4/2/2026 3:59:53 PM EST | |||
| 335.00 | 26.50 | 30.90 | 28.70 | % | 0.09 | 0 | 0 | 0.80 | 0.48 | 0.00 | -0.38 | 4/2/2026 3:59:53 PM EST | |||
| 340.00 | 24.50 | 28.85 | 26.68 | % | 0.08 | 0 | 0 | 0.79 | 0.45 | 0.00 | -0.37 | 4/2/2026 3:59:53 PM EST | |||
| 345.00 | 22.50 | 26.90 | 24.70 | % | 0.07 | 0 | 0 | 0.78 | 0.43 | 0.00 | -0.37 | 4/2/2026 3:59:53 PM EST | |||
| 350.00 | 20.80 | 25.25 | 23.03 | 25.15 | % | 0.07 | 2 | 0 | 0.78 | 0.41 | 0.00 | -0.36 | 4/2/2026 | 4/2/2026 3:59:53 PM EST | |
| 355.00 | 19.00 | 23.50 | 21.25 | % | 0.06 | 0 | 0 | 0.77 | 0.39 | 0.00 | -0.35 | 4/2/2026 3:59:53 PM EST | |||
| 360.00 | 17.50 | 21.65 | 19.58 | 21.60 | % | 0.05 | 2 | 0 | 0.77 | 0.37 | 0.00 | -0.34 | 4/2/2026 | 4/2/2026 3:59:53 PM EST | |
| 365.00 | 16.00 | 20.30 | 18.15 | % | 0.05 | 0 | 0 | 0.76 | 0.35 | 0.00 | -0.33 | 4/2/2026 3:59:53 PM EST | |||
| 370.00 | 14.50 | 18.85 | 16.68 | % | 0.05 | 0 | 0 | 0.76 | 0.33 | 0.00 | -0.32 | 4/2/2026 3:59:53 PM EST | |||
| 375.00 | 13.00 | 17.50 | 15.25 | % | 0.04 | 0 | 0 | 0.75 | 0.31 | 0.00 | -0.31 | 4/2/2026 3:59:53 PM EST | |||
| 380.00 | 12.00 | 16.30 | 14.15 | % | 0.04 | 0 | 0 | 0.75 | 0.29 | 0.00 | -0.30 | 4/2/2026 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 | 9.60 | 14.15 | 11.88 | % | 0.05 | 0 | 0 | 0.94 | -0.17 | 0.00 | -0.29 | 4/2/2026 3:59:53 PM EST | |||
| 245.00 | 10.80 | 15.25 | 13.03 | % | 0.05 | 0 | 0 | 0.94 | -0.18 | 0.00 | -0.30 | 4/2/2026 3:59:53 PM EST | |||
| 250.00 | 12.00 | 16.30 | 14.15 | 17.65 | % | 0.06 | 2 | 0 | 0.92 | -0.20 | 0.00 | -0.31 | 4/2/2026 | 4/2/2026 3:59:53 PM EST | |
| 255.00 | 13.15 | 17.70 | 15.43 | % | 0.06 | 0 | 0 | 0.92 | -0.21 | 0.00 | -0.33 | 4/2/2026 3:59:53 PM EST | |||
| 260.00 | 14.50 | 18.90 | 16.70 | 20.85 | % | 0.06 | 2 | 0 | 0.90 | -0.23 | 0.00 | -0.34 | 4/2/2026 | 4/2/2026 3:59:53 PM EST | |
| 265.00 | 16.00 | 20.50 | 18.25 | 18.48 | % | 0.07 | 8 | 0 | 0.90 | -0.25 | 0.00 | -0.34 | 4/2/2026 | 4/2/2026 3:59:53 PM EST | |
| 270.00 | 17.50 | 22.00 | 19.75 | 22.15 | % | 0.07 | 1 | 0 | 0.89 | -0.26 | 0.00 | -0.35 | 4/2/2026 | 4/2/2026 3:59:53 PM EST | |
| 275.00 | 19.05 | 23.65 | 21.35 | % | 0.08 | 0 | 0 | 0.88 | -0.28 | 0.00 | -0.36 | 4/2/2026 3:59:53 PM EST | |||
| 280.00 | 20.70 | 25.35 | 23.03 | % | 0.08 | 0 | 0 | 0.87 | -0.30 | 0.00 | -0.37 | 4/2/2026 3:59:53 PM EST | |||
| 285.00 | 22.50 | 27.10 | 24.80 | % | 0.09 | 0 | 0 | 0.86 | -0.32 | 0.00 | -0.38 | 4/2/2026 3:59:53 PM EST | |||
| 290.00 | 24.50 | 29.00 | 26.75 | % | 0.09 | 0 | 0 | 0.85 | -0.34 | 0.00 | -0.38 | 4/2/2026 3:59:53 PM EST | |||
| 295.00 | 26.55 | 31.00 | 28.78 | % | 0.10 | 0 | 0 | 0.85 | -0.36 | 0.00 | -0.38 | 4/2/2026 3:59:53 PM EST | |||
| 300.00 | 29.00 | 33.00 | 31.00 | 30.73 | % | 0.10 | 4 | 0 | 0.84 | -0.38 | 0.00 | -0.39 | 4/2/2026 | 4/2/2026 3:59:53 PM EST | |
| 305.00 | 30.85 | 35.50 | 33.18 | % | 0.11 | 0 | 0 | 0.83 | -0.40 | 0.00 | -0.39 | 4/2/2026 3:59:53 PM EST | |||
| 310.00 | 33.15 | 37.50 | 35.33 | % | 0.11 | 0 | 0 | 0.82 | -0.42 | 0.00 | -0.39 | 4/2/2026 3:59:53 PM EST | |||
| 315.00 | 35.60 | 40.00 | 37.80 | % | 0.12 | 0 | 0 | 0.82 | -0.44 | 0.00 | -0.39 | 4/2/2026 3:59:53 PM EST | |||
| 320.00 | 38.05 | 42.70 | 40.38 | % | 0.13 | 0 | 0 | 0.81 | -0.46 | 0.00 | -0.39 | 4/2/2026 3:59:53 PM EST | |||
| 325.00 | 40.75 | 45.20 | 42.98 | % | 0.13 | 0 | 0 | 0.80 | -0.48 | 0.00 | -0.39 | 4/2/2026 3:59:53 PM EST | |||
| 330.00 | 43.50 | 48.05 | 45.78 | % | 0.14 | 0 | 0 | 0.80 | -0.50 | 0.00 | -0.38 | 4/2/2026 3:59:53 PM EST | |||
| 335.00 | 46.30 | 50.50 | 48.40 | 48.55 | % | 0.14 | 1 | 0 | 0.78 | -0.52 | 0.00 | -0.38 | 4/2/2026 | 4/2/2026 3:59:53 PM EST | |
| 340.00 | 49.20 | 53.75 | 51.48 | % | 0.15 | 0 | 0 | 0.78 | -0.55 | 0.00 | -0.37 | 4/2/2026 3:59:53 PM EST | |||
| 345.00 | 52.25 | 56.80 | 54.53 | % | 0.16 | 0 | 0 | 0.77 | -0.57 | 0.00 | -0.37 | 4/2/2026 3:59:53 PM EST | |||
| 350.00 | 55.50 | 59.95 | 57.73 | % | 0.16 | 0 | 0 | 0.77 | -0.59 | 0.00 | -0.36 | 4/2/2026 3:59:53 PM EST | |||
| 355.00 | 58.70 | 63.35 | 61.03 | % | 0.17 | 0 | 0 | 0.76 | -0.61 | 0.00 | -0.35 | 4/2/2026 3:59:53 PM EST | |||
| 360.00 | 62.05 | 66.60 | 64.33 | % | 0.18 | 0 | 0 | 0.76 | -0.63 | 0.00 | -0.34 | 4/2/2026 3:59:53 PM EST | |||
| 365.00 | 65.50 | 70.05 | 67.78 | % | 0.19 | 0 | 0 | 0.75 | -0.65 | 0.00 | -0.33 | 4/2/2026 3:59:53 PM EST | |||
| 370.00 | 69.10 | 73.15 | 71.13 | % | 0.19 | 0 | 0 | 0.74 | -0.67 | 0.00 | -0.32 | 4/2/2026 3:59:53 PM EST | |||
| 375.00 | 72.75 | 77.30 | 75.03 | % | 0.20 | 0 | 0 | 0.74 | -0.69 | 0.00 | -0.31 | 4/2/2026 3:59:53 PM EST | |||
| 380.00 | 76.55 | 80.75 | 78.65 | % | 0.21 | 0 | 0 | 0.74 | -0.71 | 0.00 | -0.30 | 4/2/2026 3:59:53 PM EST |