Options Chain for CARVANA CO CL A (CVNA) - $69.91 as of 8/24/2026 10:54:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 35.50 | 39.30 | 37.40 | % | 1.07 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 40.00 | 30.60 | 34.40 | 32.50 | % | 0.81 | 0 | 0 | 1.38 | 0.99 | 0.00 | -0.01 | 8/24/2026 4:00:05 PM EST | |||
| 45.00 | 25.95 | 28.45 | 27.20 | % | 0.60 | 0 | 0 | 0.99 | 0.98 | 0.00 | -0.01 | 8/24/2026 4:00:05 PM EST | |||
| 50.00 | 21.40 | 23.75 | 22.58 | 22.15 | +0.75 | +3.51% | 0.45 | 10 | 1 | 0.84 | 0.95 | 0.01 | -0.02 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 55.00 | 17.10 | 19.10 | 18.10 | % | 0.33 | 0 | 0 | 0.76 | 0.89 | 0.01 | -0.04 | 8/24/2026 4:00:05 PM EST | |||
| 60.00 | 13.75 | 14.85 | 14.30 | 14.02 | % | 0.24 | 480 | 0 | 0.60 | 0.82 | 0.02 | -0.05 | 8/24/2026 | 8/24/2026 4:00:05 PM EST | |
| 65.00 | 9.80 | 11.20 | 10.50 | % | 0.16 | 0 | 0 | 0.57 | 0.72 | 0.02 | -0.06 | 8/24/2026 4:00:05 PM EST | |||
| 70.00 | 7.30 | 8.10 | 7.70 | 7.56 | +0.81 | +12.00% | 0.11 | 1,050 | 63 | 0.58 | 0.61 | 0.02 | -0.06 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 75.00 | 5.05 | 5.55 | 5.30 | 4.95 | +0.55 | +12.50% | 0.07 | 364 | 76 | 0.57 | 0.49 | 0.02 | -0.06 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 80.00 | 3.30 | 3.75 | 3.53 | 3.41 | +0.39 | +12.92% | 0.04 | 68 | 577 | 0.57 | 0.37 | 0.02 | -0.06 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 85.00 | 2.05 | 2.53 | 2.29 | 2.11 | +0.21 | +11.06% | 0.03 | 17 | 14 | 0.56 | 0.27 | 0.02 | -0.05 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 90.00 | 1.28 | 1.73 | 1.51 | 1.38 | +0.22 | +18.97% | 0.02 | 8 | 27 | 0.57 | 0.19 | 0.02 | -0.04 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 95.00 | 0.71 | 1.04 | 0.88 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.56 | 0.13 | 0.01 | -0.03 | 8/21/2026 | 8/24/2026 4:00:05 PM EST |
| 100.00 | 0.49 | 0.63 | 0.56 | 0.60 | % | 0.01 | 53 | 0 | 0.57 | 0.09 | 0.01 | -0.02 | 8/24/2026 | 8/24/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.61 | 0.31 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 40.00 | 0.02 | 0.27 | 0.15 | 0.16 | -0.09 | -36.00% | 0.00 | 2 | 1 | 0.74 | -0.01 | 0.00 | -0.01 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 45.00 | 0.04 | 0.53 | 0.29 | 0.24 | -0.18 | -42.86% | 0.01 | 9 | 27 | 0.69 | -0.02 | 0.00 | -0.01 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 50.00 | 0.26 | 0.59 | 0.43 | 0.52 | -0.22 | -29.73% | 0.01 | 281 | 136 | 0.65 | -0.05 | 0.01 | -0.02 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 55.00 | 0.83 | 1.07 | 0.95 | 1.00 | -0.28 | -21.88% | 0.02 | 21 | 116 | 0.64 | -0.11 | 0.01 | -0.04 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 60.00 | 1.66 | 1.98 | 1.82 | 2.10 | -0.24 | -10.26% | 0.03 | 17 | 96 | 0.62 | -0.18 | 0.02 | -0.05 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 65.00 | 2.87 | 3.40 | 3.14 | 3.52 | -0.73 | -17.18% | 0.05 | 32 | 55 | 0.60 | -0.28 | 0.02 | -0.06 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 70.00 | 4.85 | 5.35 | 5.10 | 5.43 | -0.79 | -12.71% | 0.07 | 149 | 108 | 0.59 | -0.39 | 0.02 | -0.06 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 75.00 | 7.40 | 8.00 | 7.70 | 8.00 | -1.15 | -12.57% | 0.10 | 58 | 10 | 0.58 | -0.51 | 0.02 | -0.06 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 80.00 | 10.50 | 11.30 | 10.90 | % | 0.14 | 0 | 0 | 0.57 | -0.63 | 0.02 | -0.06 | 8/24/2026 4:00:05 PM EST | |||
| 85.00 | 13.60 | 15.20 | 14.40 | % | 0.17 | 0 | 0 | 0.52 | -0.73 | 0.02 | -0.05 | 8/24/2026 4:00:05 PM EST | |||
| 90.00 | 18.35 | 20.25 | 19.30 | % | 0.21 | 0 | 0 | 0.62 | -0.81 | 0.02 | -0.04 | 8/24/2026 4:00:05 PM EST | |||
| 95.00 | 22.40 | 24.45 | 23.43 | % | 0.25 | 0 | 0 | 0.70 | -0.87 | 0.01 | -0.03 | 8/24/2026 4:00:05 PM EST | |||
| 100.00 | 27.40 | 29.95 | 28.68 | % | 0.29 | 0 | 0 | 0.86 | -0.91 | 0.01 | -0.02 | 8/24/2026 4:00:05 PM EST |