Options Chain for CARVANA CO CL A (CVNA) - $62.92 as of 10/8/2026 7:41:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 21.30 | 23.20 | 22.25 | 23.18 | 0.00 | 0.00% | 0.56 | 0 | 12 | 5.45 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:10 PM EST |
| 45.00 | 16.10 | 18.40 | 17.25 | 19.34 | 0.00 | 0.00% | 0.38 | 0 | 7 | 4.40 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 4:00:10 PM EST |
| 50.00 | 11.10 | 13.05 | 12.08 | 12.91 | 0.00 | 0.00% | 0.24 | 0 | 408 | 3.32 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:10 PM EST |
| 51.00 | 10.15 | 12.40 | 11.28 | 12.74 | 0.00 | 0.00% | 0.22 | 0 | 2 | 3.08 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 4:00:10 PM EST |
| 52.00 | 9.15 | 11.10 | 10.13 | 11.42 | 0.00 | 0.00% | 0.19 | 0 | 2 | 2.75 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:10 PM EST |
| 53.00 | 8.15 | 10.00 | 9.08 | 10.50 | 0.00 | 0.00% | 0.17 | 0 | 42 | 2.65 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:10 PM EST |
| 54.00 | 7.15 | 9.25 | 8.20 | 9.57 | 0.00 | 0.00% | 0.15 | 0 | 47 | 2.58 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:10 PM EST |
| 55.00 | 6.15 | 8.25 | 7.20 | 8.57 | 0.00 | 0.00% | 0.13 | 0 | 223 | 2.38 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:10 PM EST |
| 56.00 | 5.20 | 7.10 | 6.15 | 7.67 | 0.00 | 0.00% | 0.11 | 0 | 48 | 2.11 | 0.99 | 0.01 | -0.02 | 10/7/2026 | 10/7/2026 4:00:10 PM EST |
| 57.00 | 4.35 | 6.25 | 5.30 | 6.27 | 0.00 | 0.00% | 0.09 | 0 | 54 | 1.70 | 0.97 | 0.02 | -0.04 | 10/7/2026 | 10/7/2026 4:00:10 PM EST |
| 58.00 | 3.40 | 5.10 | 4.25 | 5.34 | 0.00 | 0.00% | 0.07 | 0 | 89 | 1.62 | 0.95 | 0.04 | -0.09 | 10/7/2026 | 10/7/2026 4:00:10 PM EST |
| 59.00 | 3.05 | 4.20 | 3.63 | 4.62 | 0.00 | 0.00% | 0.06 | 0 | 177 | 1.18 | 0.91 | 0.06 | -0.15 | 10/7/2026 | 10/7/2026 4:00:10 PM EST |
| 60.00 | 2.83 | 3.20 | 3.02 | 3.82 | 0.00 | 0.00% | 0.05 | 0 | 105 | 0.51 | 0.85 | 0.08 | -0.22 | 10/7/2026 | 10/7/2026 4:00:10 PM EST |
| 61.00 | 2.15 | 2.34 | 2.25 | 1.64 | -0.77 | -31.95% | 0.04 | 13 | 472 | 0.53 | 0.76 | 0.11 | -0.27 | 10/8/2026 | 10/7/2026 4:00:10 PM EST |
| 62.00 | 1.41 | 1.60 | 1.51 | 1.09 | -0.72 | -39.78% | 0.02 | 23 | 1,131 | 0.58 | 0.64 | 0.13 | -0.30 | 10/8/2026 | 10/7/2026 4:00:10 PM EST |
| 63.00 | 0.89 | 1.04 | 0.97 | 0.78 | -0.27 | -25.72% | 0.02 | 107 | 1,425 | 0.60 | 0.51 | 0.14 | -0.31 | 10/8/2026 | 10/7/2026 4:00:10 PM EST |
| 64.00 | 0.43 | 0.63 | 0.53 | 0.39 | -0.31 | -44.29% | 0.01 | 70 | 823 | 0.62 | 0.38 | 0.13 | -0.29 | 10/8/2026 | 10/7/2026 4:00:10 PM EST |
| 65.00 | 0.21 | 0.41 | 0.31 | 0.28 | -0.19 | -40.43% | 0.00 | 102 | 1,200 | 0.63 | 0.26 | 0.10 | -0.25 | 10/8/2026 | 10/7/2026 4:00:10 PM EST |
| 66.00 | 0.10 | 0.24 | 0.17 | 0.13 | -0.12 | -48.00% | 0.00 | 3 | 1,017 | 0.65 | 0.18 | 0.08 | -0.20 | 10/8/2026 | 10/7/2026 4:00:10 PM EST |
| 67.00 | 0.04 | 0.45 | 0.25 | 0.10 | -0.06 | -37.50% | 0.00 | 1 | 1,879 | 0.66 | 0.11 | 0.06 | -0.15 | 10/8/2026 | 10/7/2026 4:00:10 PM EST |
| 68.00 | 0.01 | 0.08 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1,049 | 0.68 | 0.07 | 0.04 | -0.09 | 10/7/2026 | 10/7/2026 4:00:10 PM EST |
| 69.00 | 0.02 | 0.20 | 0.11 | 0.04 | -0.03 | -42.86% | 0.00 | 1 | 532 | 0.78 | 0.04 | 0.02 | -0.05 | 10/8/2026 | 10/7/2026 4:00:10 PM EST |
| 70.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,638 | 0.85 | 0.02 | 0.01 | -0.02 | 10/7/2026 | 10/7/2026 4:00:10 PM EST |
| 71.00 | 0.00 | 0.75 | 0.38 | 0.02 | -0.05 | -71.43% | 0.01 | 10 | 458 | 0.89 | 0.01 | 0.01 | -0.01 | 10/8/2026 | 10/7/2026 4:00:10 PM EST |
| 72.00 | 0.00 | 1.15 | 0.58 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 555 | 0.91 | 0.01 | 0.01 | -0.01 | 10/7/2026 | 10/7/2026 4:00:10 PM EST |
| 73.00 | 0.00 | 1.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 159 | 1.04 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:10 PM EST |
| 74.00 | 0.00 | 0.75 | 0.38 | 0.01 | -0.05 | -83.34% | 0.01 | 2 | 235 | 1.07 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/7/2026 4:00:10 PM EST |
| 75.00 | 0.00 | 0.29 | 0.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,251 | 1.55 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:10 PM EST |
| 76.00 | 0.00 | 1.03 | 0.52 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 78 | 1.27 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 4:00:10 PM EST |
| 77.00 | 0.00 | 0.40 | 0.20 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 118 | 2.00 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 4:00:10 PM EST |
| 78.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 54 | 2.73 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/7/2026 4:00:10 PM EST |
| 79.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.65 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:10 PM EST |
| 80.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 74 | 1.27 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 4:00:10 PM EST |
| 81.00 | 0.00 | 2.12 | 1.06 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 30 | 3.90 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/7/2026 4:00:10 PM EST |
| 82.00 | 0.00 | 2.12 | 1.06 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 375 | 4.01 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/7/2026 4:00:10 PM EST |
| 83.00 | 0.00 | 2.12 | 1.06 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 24 | 4.11 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/7/2026 4:00:10 PM EST |
| 84.00 | 0.00 | 1.20 | 0.60 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 26 | 4.21 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/7/2026 4:00:10 PM EST |
| 85.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 285 | 1.67 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/7/2026 4:00:10 PM EST |
| 86.00 | 0.00 | 0.75 | 0.38 | 1.24 | 0.00 | 0.00% | 0.00 | 0 | 114 | 4.41 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/7/2026 4:00:10 PM EST |
| 87.00 | 0.00 | 0.95 | 0.48 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 357 | 2.49 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/7/2026 4:00:10 PM EST |
| 90.00 | 0.00 | 0.12 | 0.06 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 264 | 2.45 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/7/2026 4:00:10 PM EST |
| 95.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 36 | 2.49 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 4:00:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.04 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 411 | 2.70 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/7/2026 4:00:10 PM EST |
| 45.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 165 | 5.17 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:10 PM EST |
| 50.00 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 134 | 4.03 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 4:00:10 PM EST |
| 51.00 | 0.00 | 1.80 | 0.90 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 9 | 3.81 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/7/2026 4:00:10 PM EST |
| 52.00 | 0.00 | 0.21 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.70 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 4:00:10 PM EST |
| 53.00 | 0.00 | 1.80 | 0.90 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 140 | 3.38 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 4:00:10 PM EST |
| 54.00 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 311 | 1.14 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 4:00:10 PM EST |
| 55.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 887 | 0.96 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:10 PM EST |
| 56.00 | 0.02 | 0.20 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 1,000 | 371 | 0.86 | -0.01 | 0.01 | -0.02 | 10/8/2026 | 10/7/2026 4:00:10 PM EST |
| 57.00 | 0.02 | 0.31 | 0.17 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,583 | 0.76 | -0.03 | 0.02 | -0.04 | 10/7/2026 | 10/7/2026 4:00:10 PM EST |
| 58.00 | 0.04 | 0.13 | 0.09 | 0.12 | +0.05 | +71.43% | 0.00 | 10 | 525 | 0.67 | -0.05 | 0.04 | -0.09 | 10/8/2026 | 10/7/2026 4:00:10 PM EST |
| 59.00 | 0.10 | 0.25 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 638 | 0.66 | -0.09 | 0.06 | -0.15 | 10/7/2026 | 10/7/2026 4:00:10 PM EST |
| 60.00 | 0.18 | 0.32 | 0.25 | 0.30 | +0.09 | +42.86% | 0.00 | 12 | 1,273 | 0.66 | -0.15 | 0.08 | -0.22 | 10/8/2026 | 10/7/2026 4:00:10 PM EST |
| 61.00 | 0.35 | 0.49 | 0.42 | 0.45 | +0.01 | +2.28% | 0.01 | 5 | 1,272 | 0.63 | -0.24 | 0.11 | -0.27 | 10/8/2026 | 10/7/2026 4:00:10 PM EST |
| 62.00 | 0.62 | 0.77 | 0.70 | 0.80 | +0.02 | +2.57% | 0.01 | 29 | 1,013 | 0.66 | -0.36 | 0.13 | -0.30 | 10/8/2026 | 10/7/2026 4:00:10 PM EST |
| 63.00 | 1.05 | 1.20 | 1.13 | 1.53 | +0.39 | +34.22% | 0.02 | 7 | 976 | 0.67 | -0.49 | 0.14 | -0.31 | 10/8/2026 | 10/7/2026 4:00:10 PM EST |
| 64.00 | 1.66 | 1.81 | 1.74 | 2.19 | +0.31 | +16.49% | 0.03 | 23 | 459 | 0.72 | -0.62 | 0.13 | -0.29 | 10/8/2026 | 10/7/2026 4:00:10 PM EST |
| 65.00 | 2.35 | 2.57 | 2.46 | 2.55 | +0.44 | +20.86% | 0.04 | 28 | 323 | 0.72 | -0.74 | 0.10 | -0.25 | 10/8/2026 | 10/7/2026 4:00:10 PM EST |
| 66.00 | 3.10 | 3.80 | 3.45 | 4.15 | +0.98 | +30.92% | 0.05 | 1 | 162 | 0.85 | -0.82 | 0.08 | -0.20 | 10/8/2026 | 10/7/2026 4:00:10 PM EST |
| 67.00 | 3.95 | 5.75 | 4.85 | 4.35 | +0.51 | +13.29% | 0.07 | 2 | 105 | 0.87 | -0.89 | 0.06 | -0.15 | 10/8/2026 | 10/7/2026 4:00:10 PM EST |
| 68.00 | 4.95 | 6.90 | 5.93 | 4.64 | 0.00 | 0.00% | 0.09 | 0 | 35 | 1.04 | -0.93 | 0.04 | -0.09 | 10/7/2026 | 10/7/2026 4:00:10 PM EST |
| 69.00 | 5.85 | 7.90 | 6.88 | 5.62 | 0.00 | 0.00% | 0.10 | 0 | 951 | 1.16 | -0.96 | 0.02 | -0.05 | 10/7/2026 | 10/7/2026 4:00:10 PM EST |
| 70.00 | 6.85 | 8.90 | 7.88 | 7.55 | 0.00 | 0.00% | 0.11 | 0 | 164 | 1.42 | -0.98 | 0.01 | -0.02 | 10/7/2026 | 10/7/2026 4:00:10 PM EST |
| 71.00 | 8.05 | 9.40 | 8.73 | 9.02 | +0.82 | +10.00% | 0.12 | 1 | 519 | 2.02 | -0.99 | 0.01 | -0.01 | 10/8/2026 | 10/7/2026 4:00:10 PM EST |
| 72.00 | 8.85 | 10.15 | 9.50 | 9.25 | 0.00 | 0.00% | 0.13 | 0 | 301 | 2.18 | -0.99 | 0.01 | -0.01 | 10/7/2026 | 10/7/2026 4:00:10 PM EST |
| 73.00 | 10.00 | 12.30 | 11.15 | 10.05 | 0.00 | 0.00% | 0.15 | 0 | 26 | 2.12 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:10 PM EST |
| 74.00 | 10.85 | 13.30 | 12.08 | 10.44 | 0.00 | 0.00% | 0.16 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:10 PM EST |
| 75.00 | 11.95 | 14.30 | 13.13 | 12.25 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:10 PM EST |
| 76.00 | 12.90 | 15.30 | 14.10 | 10.76 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 10/2/2026 | 10/7/2026 4:00:10 PM EST |
| 77.00 | 13.85 | 16.25 | 15.05 | 12.65 | 0.00 | 0.00% | 0.20 | 0 | 20 | 2.00 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 10/7/2026 4:00:10 PM EST |
| 78.00 | 14.90 | 17.30 | 16.10 | % | 0.21 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:10 PM EST | |||
| 79.00 | 15.90 | 18.30 | 17.10 | % | 0.22 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:10 PM EST | |||
| 80.00 | 16.75 | 19.30 | 18.03 | 17.65 | 0.00 | 0.00% | 0.23 | 0 | 15 | 2.40 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 4:00:10 PM EST |
| 81.00 | 17.75 | 20.30 | 19.03 | 17.87 | 0.00 | 0.00% | 0.23 | 0 | 1 | 2.61 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:10 PM EST |
| 82.00 | 18.75 | 21.30 | 20.03 | 18.80 | 0.00 | 0.00% | 0.24 | 0 | 3 | 2.64 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:10 PM EST |
| 83.00 | 19.70 | 22.30 | 21.00 | 19.34 | 0.00 | 0.00% | 0.25 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 4:00:10 PM EST |
| 84.00 | 20.70 | 23.30 | 22.00 | % | 0.26 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:10 PM EST | |||
| 85.00 | 21.95 | 24.30 | 23.13 | % | 0.27 | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:10 PM EST | |||
| 86.00 | 22.90 | 25.30 | 24.10 | % | 0.28 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:10 PM EST | |||
| 87.00 | 23.70 | 26.30 | 25.00 | % | 0.29 | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:10 PM EST | |||
| 90.00 | 26.95 | 29.05 | 28.00 | 28.46 | % | 0.31 | 2 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/7/2026 4:00:10 PM EST | |
| 95.00 | 31.90 | 34.30 | 33.10 | 33.44 | % | 0.35 | 2 | 0 | 4.41 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/7/2026 4:00:10 PM EST |