Options Chain for CARVANA CO CL A (CVNA) - $301.37 as of 3/26/2026 8:43:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 235.00 | 77.30 | 81.20 | 79.25 | % | 0.34 | 0 | 0 | 0.99 | 0.82 | 0.00 | -0.31 | 3/26/2026 4:00:00 PM EST | |||
| 240.00 | 73.45 | 77.20 | 75.33 | 72.50 | % | 0.31 | 2 | 0 | 0.97 | 0.81 | 0.00 | -0.32 | 3/26/2026 | 3/26/2026 4:00:00 PM EST | |
| 245.00 | 69.65 | 73.65 | 71.65 | % | 0.29 | 0 | 0 | 0.96 | 0.79 | 0.00 | -0.33 | 3/26/2026 4:00:00 PM EST | |||
| 250.00 | 65.95 | 69.90 | 67.93 | 66.55 | % | 0.27 | 2 | 0 | 0.95 | 0.77 | 0.00 | -0.35 | 3/26/2026 | 3/26/2026 4:00:00 PM EST | |
| 255.00 | 62.35 | 66.50 | 64.43 | % | 0.25 | 0 | 0 | 0.94 | 0.76 | 0.00 | -0.36 | 3/26/2026 4:00:00 PM EST | |||
| 260.00 | 58.85 | 63.00 | 60.93 | % | 0.23 | 0 | 0 | 0.93 | 0.74 | 0.00 | -0.37 | 3/26/2026 4:00:00 PM EST | |||
| 265.00 | 55.40 | 59.70 | 57.55 | % | 0.22 | 0 | 0 | 0.92 | 0.72 | 0.00 | -0.38 | 3/26/2026 4:00:00 PM EST | |||
| 270.00 | 52.10 | 56.20 | 54.15 | % | 0.20 | 0 | 0 | 0.91 | 0.70 | 0.00 | -0.39 | 3/26/2026 4:00:00 PM EST | |||
| 275.00 | 48.90 | 52.65 | 50.78 | % | 0.18 | 0 | 0 | 0.90 | 0.68 | 0.00 | -0.40 | 3/26/2026 4:00:00 PM EST | |||
| 280.00 | 45.75 | 49.90 | 47.83 | 46.43 | % | 0.17 | 6 | 0 | 0.89 | 0.66 | 0.00 | -0.40 | 3/26/2026 | 3/26/2026 4:00:00 PM EST | |
| 285.00 | 42.75 | 46.60 | 44.68 | % | 0.16 | 0 | 0 | 0.88 | 0.64 | 0.00 | -0.41 | 3/26/2026 4:00:00 PM EST | |||
| 290.00 | 39.85 | 43.90 | 41.88 | 39.50 | % | 0.14 | 2 | 0 | 0.87 | 0.61 | 0.00 | -0.41 | 3/26/2026 | 3/26/2026 4:00:00 PM EST | |
| 295.00 | 37.15 | 41.00 | 39.08 | % | 0.13 | 0 | 0 | 0.86 | 0.59 | 0.00 | -0.41 | 3/26/2026 4:00:00 PM EST | |||
| 300.00 | 34.50 | 38.35 | 36.43 | % | 0.12 | 0 | 0 | 0.85 | 0.57 | 0.00 | -0.42 | 3/26/2026 4:00:00 PM EST | |||
| 305.00 | 32.00 | 36.20 | 34.10 | % | 0.11 | 0 | 0 | 0.85 | 0.55 | 0.00 | -0.42 | 3/26/2026 4:00:00 PM EST | |||
| 310.00 | 29.70 | 33.80 | 31.75 | % | 0.10 | 0 | 0 | 0.84 | 0.53 | 0.00 | -0.42 | 3/26/2026 4:00:00 PM EST | |||
| 315.00 | 27.35 | 31.55 | 29.45 | 26.70 | % | 0.09 | 6 | 0 | 0.84 | 0.50 | 0.00 | -0.41 | 3/26/2026 | 3/26/2026 4:00:00 PM EST | |
| 320.00 | 25.15 | 29.40 | 27.28 | % | 0.09 | 0 | 0 | 0.83 | 0.48 | 0.00 | -0.41 | 3/26/2026 4:00:00 PM EST | |||
| 325.00 | 23.10 | 27.35 | 25.23 | % | 0.08 | 0 | 0 | 0.82 | 0.46 | 0.00 | -0.40 | 3/26/2026 4:00:00 PM EST | |||
| 330.00 | 21.20 | 25.20 | 23.20 | % | 0.07 | 0 | 0 | 0.81 | 0.43 | 0.00 | -0.40 | 3/26/2026 4:00:00 PM EST | |||
| 335.00 | 19.35 | 23.60 | 21.48 | % | 0.06 | 0 | 0 | 0.81 | 0.41 | 0.00 | -0.39 | 3/26/2026 4:00:00 PM EST | |||
| 340.00 | 17.65 | 21.85 | 19.75 | % | 0.06 | 0 | 0 | 0.80 | 0.39 | 0.00 | -0.38 | 3/26/2026 4:00:00 PM EST | |||
| 345.00 | 16.00 | 20.20 | 18.10 | % | 0.05 | 0 | 0 | 0.80 | 0.37 | 0.00 | -0.37 | 3/26/2026 4:00:00 PM EST | |||
| 350.00 | 14.50 | 18.70 | 16.60 | % | 0.05 | 0 | 0 | 0.79 | 0.35 | 0.00 | -0.36 | 3/26/2026 4:00:00 PM EST | |||
| 355.00 | 13.10 | 17.30 | 15.20 | % | 0.04 | 0 | 0 | 0.79 | 0.32 | 0.00 | -0.35 | 3/26/2026 4:00:00 PM EST | |||
| 360.00 | 11.75 | 16.00 | 13.88 | 12.00 | % | 0.04 | 3 | 0 | 0.78 | 0.30 | 0.00 | -0.34 | 3/26/2026 | 3/26/2026 4:00:00 PM EST | |
| 365.00 | 10.50 | 14.80 | 12.65 | % | 0.03 | 0 | 0 | 0.78 | 0.28 | 0.00 | -0.32 | 3/26/2026 4:00:00 PM EST | |||
| 370.00 | 9.50 | 13.65 | 11.58 | % | 0.03 | 0 | 0 | 0.77 | 0.26 | 0.00 | -0.31 | 3/26/2026 4:00:00 PM EST | |||
| 375.00 | 8.35 | 12.60 | 10.48 | % | 0.03 | 0 | 0 | 0.77 | 0.25 | 0.00 | -0.30 | 3/26/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 235.00 | 9.35 | 13.45 | 11.40 | 12.25 | % | 0.05 | 1 | 0 | 0.97 | -0.18 | 0.00 | -0.31 | 3/26/2026 | 3/26/2026 4:00:00 PM EST | |
| 240.00 | 10.30 | 14.55 | 12.43 | % | 0.05 | 0 | 0 | 0.96 | -0.19 | 0.00 | -0.32 | 3/26/2026 4:00:00 PM EST | |||
| 245.00 | 11.55 | 15.80 | 13.68 | % | 0.06 | 0 | 0 | 0.95 | -0.21 | 0.00 | -0.33 | 3/26/2026 4:00:00 PM EST | |||
| 250.00 | 12.85 | 17.10 | 14.98 | % | 0.06 | 0 | 0 | 0.94 | -0.23 | 0.00 | -0.35 | 3/26/2026 4:00:00 PM EST | |||
| 255.00 | 14.25 | 18.50 | 16.38 | % | 0.06 | 0 | 0 | 0.93 | -0.24 | 0.00 | -0.36 | 3/26/2026 4:00:00 PM EST | |||
| 260.00 | 15.70 | 20.00 | 17.85 | % | 0.07 | 0 | 0 | 0.92 | -0.26 | 0.00 | -0.37 | 3/26/2026 4:00:00 PM EST | |||
| 265.00 | 17.30 | 21.55 | 19.43 | % | 0.07 | 0 | 0 | 0.91 | -0.28 | 0.00 | -0.38 | 3/26/2026 4:00:00 PM EST | |||
| 270.00 | 18.95 | 23.20 | 21.08 | % | 0.08 | 0 | 0 | 0.90 | -0.30 | 0.00 | -0.39 | 3/26/2026 4:00:00 PM EST | |||
| 275.00 | 20.80 | 24.95 | 22.88 | 23.42 | % | 0.08 | 1 | 0 | 0.89 | -0.32 | 0.00 | -0.40 | 3/26/2026 | 3/26/2026 4:00:00 PM EST | |
| 280.00 | 22.55 | 26.80 | 24.68 | 26.46 | % | 0.09 | 1 | 0 | 0.88 | -0.34 | 0.00 | -0.40 | 3/26/2026 | 3/26/2026 4:00:00 PM EST | |
| 285.00 | 24.75 | 28.80 | 26.78 | % | 0.09 | 0 | 0 | 0.87 | -0.36 | 0.00 | -0.41 | 3/26/2026 4:00:00 PM EST | |||
| 290.00 | 26.90 | 30.90 | 28.90 | % | 0.10 | 0 | 0 | 0.87 | -0.39 | 0.00 | -0.41 | 3/26/2026 4:00:00 PM EST | |||
| 295.00 | 29.00 | 33.05 | 31.03 | % | 0.11 | 0 | 0 | 0.85 | -0.41 | 0.00 | -0.41 | 3/26/2026 4:00:00 PM EST | |||
| 300.00 | 31.45 | 35.50 | 33.48 | % | 0.11 | 0 | 0 | 0.85 | -0.43 | 0.00 | -0.42 | 3/26/2026 4:00:00 PM EST | |||
| 305.00 | 33.75 | 38.00 | 35.88 | % | 0.12 | 0 | 0 | 0.84 | -0.45 | 0.00 | -0.42 | 3/26/2026 4:00:00 PM EST | |||
| 310.00 | 36.30 | 40.60 | 38.45 | % | 0.12 | 0 | 0 | 0.83 | -0.47 | 0.00 | -0.42 | 3/26/2026 4:00:00 PM EST | |||
| 315.00 | 39.05 | 43.30 | 41.18 | % | 0.13 | 0 | 0 | 0.83 | -0.50 | 0.00 | -0.41 | 3/26/2026 4:00:00 PM EST | |||
| 320.00 | 41.85 | 46.10 | 43.98 | % | 0.14 | 0 | 0 | 0.82 | -0.52 | 0.00 | -0.41 | 3/26/2026 4:00:00 PM EST | |||
| 325.00 | 44.75 | 49.05 | 46.90 | % | 0.14 | 0 | 0 | 0.81 | -0.54 | 0.00 | -0.40 | 3/26/2026 4:00:00 PM EST | |||
| 330.00 | 47.80 | 52.10 | 49.95 | % | 0.15 | 0 | 0 | 0.81 | -0.57 | 0.00 | -0.40 | 3/26/2026 4:00:00 PM EST | |||
| 335.00 | 51.00 | 55.25 | 53.13 | % | 0.16 | 0 | 0 | 0.80 | -0.59 | 0.00 | -0.39 | 3/26/2026 4:00:00 PM EST | |||
| 340.00 | 54.35 | 58.50 | 56.43 | % | 0.17 | 0 | 0 | 0.80 | -0.61 | 0.00 | -0.38 | 3/26/2026 4:00:00 PM EST | |||
| 345.00 | 57.70 | 61.90 | 59.80 | % | 0.17 | 0 | 0 | 0.79 | -0.63 | 0.00 | -0.37 | 3/26/2026 4:00:00 PM EST | |||
| 350.00 | 61.15 | 65.35 | 63.25 | % | 0.18 | 0 | 0 | 0.78 | -0.65 | 0.00 | -0.36 | 3/26/2026 4:00:00 PM EST | |||
| 355.00 | 64.75 | 68.95 | 66.85 | % | 0.19 | 0 | 0 | 0.78 | -0.68 | 0.00 | -0.35 | 3/26/2026 4:00:00 PM EST | |||
| 360.00 | 68.50 | 72.80 | 70.65 | % | 0.20 | 0 | 0 | 0.77 | -0.70 | 0.00 | -0.34 | 3/26/2026 4:00:00 PM EST | |||
| 365.00 | 72.10 | 76.65 | 74.38 | % | 0.20 | 0 | 0 | 0.77 | -0.72 | 0.00 | -0.32 | 3/26/2026 4:00:00 PM EST | |||
| 370.00 | 76.00 | 80.50 | 78.25 | % | 0.21 | 0 | 0 | 0.76 | -0.74 | 0.00 | -0.31 | 3/26/2026 4:00:00 PM EST | |||
| 375.00 | 80.00 | 84.30 | 82.15 | % | 0.22 | 0 | 0 | 0.76 | -0.75 | 0.00 | -0.30 | 3/26/2026 4:00:00 PM EST |