CVNA Options Chain
Data as of market close Apr 2, 2026
Open Interest by Strike
IV Skew
Volume by Strike
Calls
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 150.00 | 154.10 | 162.00 | 165.90 | 0.00 | 0 | 1 | 176.6% |
| 155.00 | 148.85 | 157.25 | 160.95 | 0.00 | 2 | 6 | 200.6% |
| 165.00 | 136.35 | 147.00 | 150.95 | 0.00 | 0 | 10 | 162.9% |
| 175.00 | 125.10 | 136.50 | 141.00 | 0.00 | 1 | 1 | 249.9% |
| 180.00 | 107.30 | 132.30 | 136.00 | 0.00 | 6 | 3 | 166.2% |
| 190.00 | 100.90 | 122.35 | 126.05 | 0.00 | 2 | 1 | 155.6% |
| 200.00 | 112.57 | 111.55 | 116.20 | 2.84 | 1 | 21 | 205.1% |
| 210.00 | 90.30 | 102.55 | 106.30 | 0.00 | 0 | 1 | 139.4% |
| 215.00 | 87.55 | 97.60 | 101.30 | 0.00 | 2 | 1 | 133.3% |
| 220.00 | 80.40 | 92.65 | 96.35 | 0.00 | 0 | 5 | 128.2% |
| 225.00 | 78.65 | 87.75 | 91.45 | 0.00 | 2 | 4 | 124.6% |
| 230.00 | 87.70 | 82.50 | 86.55 | 28.60 | 25 | 13 | 115.2% |
| 235.00 | 55.00 | 77.10 | 81.65 | 0.00 | 2 | 1 | 103.2% |
| 240.00 | 73.69 | 72.20 | 76.85 | 0.00 | 4 | 5 | 101.7% |
| 245.00 | 67.30 | 67.50 | 71.95 | 0.00 | 2 | 15 | 100.4% |
| 250.00 | 62.50 | 62.55 | 67.10 | 0.00 | 1 | 18 | 95.9% |
| 255.00 | 61.90 | 58.00 | 62.40 | 11.50 | 2 | 1 | 96.1% |
| 260.00 | 56.85 | 53.80 | 57.60 | 9.35 | 20 | 10 | 96.6% |
| 265.00 | 50.35 | 48.65 | 52.85 | 1.80 | 12 | 16 | 89.8% |
| 270.00 | 45.00 | 44.20 | 48.30 | -2.31 | 24 | 17 | 88.2% |
| 272.50 | 42.60 | 42.05 | 45.95 | 9.10 | 7 | 9 | 87.0% |
| 275.00 | 41.15 | 39.50 | 43.70 | 1.15 | 9 | 31 | 84.0% |
| 280.00 | 40.75 | 36.40 | 39.30 | 2.75 | 13 | 21 | 87.2% |
| 285.00 | 33.70 | 31.00 | 34.95 | 0.00 | 5 | 135 | 79.4% |
| 287.50 | 31.73 | 29.00 | 32.70 | 4.12 | 7 | 14 | 77.8% |
| 290.00 | 27.59 | 26.95 | 30.25 | 0.62 | 2 | 105 | 75.1% |
| 292.50 | 28.17 | 25.30 | 27.55 | 9.37 | 15 | 37 | 72.7% |
| 295.00 | 18.30 | 23.45 | 26.35 | -7.40 | 3 | 37 | 74.4% |
| 297.50 | 23.55 | 22.25 | 24.30 | 1.00 | 22 | 17 | 74.9% |
| 300.00 | 21.57 | 20.50 | 23.10 | 2.12 | 107 | 180 | 75.8% |
| 302.50 | 21.80 | 17.75 | 21.45 | 0.70 | 17 | 44 | 72.1% |
| 305.00 | 20.85 | 16.40 | 18.60 | 0.85 | 24 | 92 | 68.7% |
| 307.50 | 16.19 | 14.75 | 17.70 | 0.89 | 61 | 40 | 69.6% |
| 310.00 | 14.47 | 12.95 | 15.55 | -0.86 | 125 | 109 | 66.2% |
| 315.00 | 12.50 | 10.20 | 12.85 | 0.15 | 228 | 100 | 65.0% |
| 317.50 | 10.27 | 10.50 | 12.30 | -0.98 | 158 | 33 | 70.4% |
| 320.00 | 9.60 | 9.30 | 10.25 | 0.34 | 292 | 216 | 67.3% |
| 325.00 | 7.60 | 7.15 | 8.00 | -0.58 | 153 | 125 | 65.4% |
| 330.00 | 6.00 | 4.90 | 6.70 | -0.45 | 331 | 241 | 64.2% |
| 335.00 | 4.44 | 3.65 | 5.05 | -0.61 | 421 | 1,115 | 63.1% |
| 340.00 | 3.24 | 2.86 | 3.45 | -0.36 | 287 | 171 | 61.8% |
| 345.00 | 2.89 | 1.76 | 2.43 | 0.39 | 13 | 171 | 59.4% |
| 350.00 | 1.71 | 1.50 | 1.72 | -0.53 | 2,254 | 6,100 | 60.4% |
| 355.00 | 1.10 | 0.71 | 1.19 | -0.62 | 31 | 297 | 57.6% |
| 360.00 | 0.73 | 0.54 | 0.98 | -0.52 | 395 | 144 | 59.4% |
| 365.00 | 0.73 | 0.00 | 1.49 | -1.02 | 3 | 31 | 63.7% |
| 370.00 | 0.46 | 0.00 | 0.53 | -0.36 | 130 | 150 | 56.5% |
| 375.00 | 0.52 | 0.00 | 1.15 | 0.00 | 204 | 237 | 68.9% |
| 380.00 | 0.96 | 0.00 | 1.96 | 0.61 | 1 | 68 | 81.1% |
| 385.00 | 1.05 | 0.00 | 3.65 | 0.00 | 4 | 28 | 98.1% |
| 390.00 | 0.12 | 0.00 | 2.16 | -0.15 | 11 | 37 | 91.3% |
| 395.00 | 0.70 | 0.00 | 0.38 | 0.00 | 1 | 36 | 71.1% |
| 400.00 | 0.23 | 0.04 | 0.80 | 0.04 | 7 | 61 | 83.7% |
| 405.00 | 0.30 | 0.00 | 3.00 | 0.00 | 2 | 19 | 110.6% |
| 410.00 | 0.29 | 0.00 | 3.80 | 0.00 | 7 | 38 | 120.8% |
| 415.00 | 0.02 | 0.00 | 0.66 | -0.42 | 4 | 5 | 90.6% |
| 420.00 | 0.85 | 0.00 | 0.41 | 0.00 | 1 | 174 | 87.8% |
| 425.00 | 1.05 | 0.00 | 3.80 | 0.00 | 1 | 138 | 132.7% |
| 430.00 | 1.69 | 0.00 | 2.74 | 0.00 | 2 | 96 | 127.5% |
| 435.00 | 0.15 | 0.00 | 2.94 | 0.00 | 2 | 7 | 133.0% |
| 440.00 | 0.26 | 0.00 | 0.76 | 0.00 | 1 | 12 | 108.4% |
| 445.00 | 1.49 | 0.00 | 3.95 | 0.00 | 1 | 2 | 148.8% |
| 450.00 | 2.10 | 0.00 | 3.95 | 0.00 | 0 | 3 | 152.3% |
| 460.00 | 0.86 | 0.00 | 4.35 | 0.00 | 1 | 1 | 162.5% |
| 495.00 | 1.20 | 0.00 | 4.00 | 0.00 | 0 | 1 | 182.4% |
| 500.00 | 0.05 | 0.00 | 2.52 | -0.95 | 20 | 1 | 170.3% |
| 515.00 | 1.35 | 0.00 | 3.95 | 0.00 | 1 | 1 | 193.9% |
| 520.00 | 1.33 | 0.00 | 3.95 | 0.00 | 1 | 1 | 196.8% |
| 530.00 | 0.02 | 0.00 | 0.40 | 0.00 | 8 | 68 | 144.1% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 150.00 | 0.02 | 0.00 | 0.05 | -0.08 | 1 | 70 | 168.8% |
| 165.00 | 0.78 | 0.00 | 4.30 | 0.00 | 0 | 2 | 273.0% |
| 170.00 | 0.30 | 0.00 | 4.35 | 0.00 | 1 | 60 | 262.7% |
| 175.00 | 0.54 | 0.00 | 3.60 | 0.00 | 10 | 10 | 242.2% |
| 185.00 | 0.13 | 0.00 | 0.40 | -1.69 | 15 | 4 | 155.1% |
| 190.00 | 0.08 | 0.06 | 0.41 | -0.06 | 69 | 35 | 151.2% |
| 195.00 | 0.70 | 0.00 | 2.05 | 0.00 | 2 | 32 | 181.9% |
| 200.00 | 0.14 | 0.10 | 0.20 | -0.24 | 54 | 202 | 129.5% |
| 205.00 | 0.20 | 0.15 | 0.28 | -0.10 | 101 | 39 | 128.9% |
| 210.00 | 0.35 | 0.15 | 0.50 | 0.06 | 82 | 71 | 129.8% |
| 215.00 | 0.49 | 0.26 | 0.59 | 0.24 | 47 | 46 | 128.2% |
| 220.00 | 0.36 | 0.28 | 0.43 | 0.06 | 46 | 95 | 118.1% |
| 225.00 | 0.41 | 0.05 | 1.01 | -0.19 | 2,888 | 2,017 | 119.0% |
| 230.00 | 0.52 | 0.26 | 1.16 | -0.07 | 103 | 128 | 118.3% |
| 235.00 | 0.64 | 0.32 | 1.25 | -0.22 | 91 | 101 | 113.4% |
| 240.00 | 0.67 | 0.28 | 1.04 | -0.21 | 149 | 117 | 103.1% |
| 245.00 | 0.83 | 0.40 | 1.02 | -0.20 | 23 | 53 | 97.8% |
| 250.00 | 1.10 | 0.85 | 1.46 | -0.49 | 295 | 245 | 100.8% |
| 255.00 | 1.36 | 1.14 | 1.78 | -0.40 | 24 | 50 | 99.0% |
| 260.00 | 1.57 | 1.45 | 2.66 | -0.71 | 45 | 64 | 100.2% |
| 265.00 | 1.75 | 1.76 | 2.21 | -0.82 | 31 | 43 | 91.7% |
| 270.00 | 2.25 | 1.93 | 2.40 | -0.75 | 296 | 390 | 86.2% |
| 272.50 | 2.55 | 2.28 | 5.00 | -0.65 | 18 | 9 | 97.4% |
| 275.00 | 2.80 | 2.48 | 3.30 | -0.96 | 93 | 79 | 86.0% |
| 277.50 | 2.96 | 1.61 | 3.95 | -1.40 | 37 | 9 | 80.9% |
| 280.00 | 3.24 | 3.00 | 3.25 | -1.21 | 109 | 168 | 80.0% |
| 282.50 | 3.60 | 3.15 | 3.75 | -1.40 | 144 | 14 | 78.7% |
| 285.00 | 4.00 | 3.45 | 4.15 | -1.28 | 92 | 182 | 77.3% |
| 287.50 | 4.85 | 3.65 | 4.65 | -1.11 | 52 | 26 | 75.6% |
| 290.00 | 5.00 | 4.30 | 5.05 | -2.30 | 2,155 | 144 | 75.0% |
| 292.50 | 5.85 | 4.75 | 5.80 | -2.10 | 33 | 39 | 74.5% |
| 295.00 | 6.00 | 5.70 | 6.45 | -1.92 | 284 | 147 | 75.0% |
| 297.50 | 7.19 | 6.30 | 6.90 | -1.81 | 92 | 66 | 73.3% |
| 300.00 | 7.29 | 7.05 | 7.60 | -2.06 | 623 | 268 | 72.4% |
| 302.50 | 8.60 | 7.65 | 8.60 | -1.95 | 100 | 331 | 71.7% |
| 305.00 | 8.93 | 8.55 | 10.20 | -3.07 | 27 | 79 | 73.1% |
| 307.50 | 10.59 | 8.90 | 11.35 | -3.16 | 9 | 78 | 71.3% |
| 310.00 | 11.10 | 10.50 | 11.50 | -2.17 | 235 | 132 | 69.8% |
| 312.50 | 12.05 | 11.50 | 13.20 | -2.76 | 37 | 29 | 70.5% |
| 315.00 | 13.05 | 12.70 | 14.00 | -2.97 | 154 | 70 | 68.9% |
| 320.00 | 16.55 | 15.25 | 16.50 | -1.80 | 58 | 79 | 67.3% |
| 325.00 | 18.85 | 17.10 | 20.45 | -5.19 | 12 | 17 | 66.0% |
| 330.00 | 21.80 | 20.05 | 22.40 | -3.55 | 20 | 26 | 60.1% |
| 335.00 | 24.75 | 23.50 | 27.30 | -6.83 | 8 | 11 | 62.8% |
| 340.00 | 28.23 | 27.35 | 31.05 | -2.93 | 10 | 13 | 61.5% |
| 345.00 | 29.90 | 31.50 | 34.55 | -34.10 | 10 | 12 | 58.0% |
| 350.00 | 35.09 | 35.80 | 39.40 | -3.35 | 31 | 24 | 59.4% |
| 355.00 | 53.85 | 40.30 | 44.00 | -5.10 | 20 | 5 | 59.2% |
| 360.00 | 46.62 | 44.75 | 48.50 | 0.00 | 4 | 4 | 55.3% |
| 365.00 | 63.31 | 49.55 | 54.00 | 0.00 | 1 | 2 | 62.6% |
| 370.00 | 67.81 | 54.40 | 58.10 | 0.00 | 1 | 5 | 52.3% |
| 375.00 | 88.35 | 59.30 | 63.00 | 0.00 | 2 | 19 | 89.8% |
| 380.00 | 68.40 | 64.25 | 67.95 | 0.00 | 0 | 1 | 93.9% |
| 385.00 | 73.40 | 69.20 | 73.75 | 0.00 | 2 | 2 | 71.8% |
| 395.00 | 82.55 | 79.20 | 82.90 | 0.00 | 12 | 7 | 106.8% |
| 400.00 | 119.90 | 84.20 | 87.90 | 0.00 | 1 | 0 | 111.1% |
| 405.00 | 95.85 | 89.20 | 92.90 | 0.00 | 0 | 0 | 115.3% |
| 410.00 | 100.95 | 94.20 | 97.90 | 0.00 | 4 | 0 | 119.4% |
| 415.00 | 105.60 | 99.20 | 103.50 | 0.00 | 0 | 0 | 87.6% |
| 420.00 | 142.05 | 104.20 | 108.10 | 0.00 | 1 | 0 | 75.8% |
| 425.00 | 115.30 | 109.20 | 113.50 | 0.00 | 0 | 0 | 93.8% |
| 430.00 | 116.20 | 114.20 | 118.50 | 0.00 | 0 | 0 | 96.9% |
| 435.00 | 117.20 | 119.20 | 123.15 | 0.00 | 0 | 0 | 87.1% |
| 440.00 | 119.75 | 124.20 | 128.15 | 0.00 | 0 | 0 | 89.6% |
| 445.00 | 149.52 | 129.20 | 133.15 | 0.00 | 97 | 0 | 92.2% |
| 450.00 | 149.45 | 134.20 | 138.15 | 0.00 | 2 | 0 | 94.9% |
| 455.00 | 144.70 | 139.20 | 143.15 | 0.00 | 2 | 0 | 97.3% |
| 460.00 | 137.15 | 144.20 | 148.15 | 0.00 | 0 | 0 | 99.8% |
| 465.00 | 139.25 | 149.20 | 153.15 | 0.00 | 0 | 0 | 102.3% |
| 470.00 | 148.55 | 154.20 | 158.15 | 0.00 | 0 | 0 | 104.7% |
Sign up free to access Options Chain Data
Explore CVNA options data including implied volatility rankings, gamma and delta exposure, max pain levels, and expected price moves. AI-generated reports provide directional, income, and earnings analysis.