Options Chain for CARVANA CO CL A (CVNA) - $63.63 as of 10/12/2026 7:41:24 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 | 24.50 | 27.15 | 25.83 | 27.05 | 0.00 | 0.00% | 0.74 | 0 | 3 | 4.81 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 10/12/2026 1:58:54 PM EST |
| 40.00 | 19.65 | 22.15 | 20.90 | 24.25 | 0.00 | 0.00% | 0.52 | 0 | 3 | 3.89 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/12/2026 1:58:54 PM EST |
| 45.00 | 14.65 | 17.15 | 15.90 | 19.91 | 0.00 | 0.00% | 0.35 | 0 | 11 | 3.06 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/12/2026 1:58:54 PM EST |
| 50.00 | 9.25 | 11.70 | 10.48 | 13.53 | -0.17 | -1.25% | 0.21 | 2 | 464 | 2.02 | 0.99 | 0.01 | -0.01 | 10/12/2026 | 10/12/2026 1:58:54 PM EST |
| 52.00 | 7.80 | 10.20 | 9.00 | % | 0.17 | 0 | 0 | 2.02 | 0.97 | 0.01 | -0.03 | 10/12/2026 1:58:54 PM EST | |||
| 53.00 | 6.60 | 8.50 | 7.55 | 7.67 | -4.55 | -37.24% | 0.14 | 11 | 5 | 1.48 | 0.95 | 0.02 | -0.06 | 10/12/2026 | 10/12/2026 1:58:54 PM EST |
| 54.00 | 5.70 | 7.80 | 6.75 | 6.74 | -3.11 | -31.58% | 0.12 | 11 | 42 | 1.52 | 0.93 | 0.03 | -0.08 | 10/12/2026 | 10/12/2026 1:58:54 PM EST |
| 55.00 | 5.30 | 5.65 | 5.48 | 8.30 | -1.00 | -10.76% | 0.10 | 10 | 97 | 1.08 | 0.89 | 0.04 | -0.11 | 10/12/2026 | 10/12/2026 1:58:54 PM EST |
| 56.00 | 4.35 | 6.55 | 5.45 | 6.08 | -2.04 | -25.13% | 0.10 | 3 | 35 | 1.58 | 0.84 | 0.05 | -0.14 | 10/12/2026 | 10/12/2026 1:58:54 PM EST |
| 57.00 | 3.70 | 3.90 | 3.80 | 7.24 | 0.00 | 0.00% | 0.07 | 0 | 43 | 0.69 | 0.79 | 0.06 | -0.17 | 10/9/2026 | 10/12/2026 1:58:54 PM EST |
| 58.00 | 2.94 | 3.20 | 3.07 | 6.17 | 0.00 | 0.00% | 0.05 | 0 | 139 | 0.69 | 0.72 | 0.07 | -0.19 | 10/9/2026 | 10/12/2026 1:58:54 PM EST |
| 59.00 | 2.28 | 2.45 | 2.37 | 2.34 | -2.64 | -53.02% | 0.04 | 77 | 151 | 0.70 | 0.64 | 0.08 | -0.20 | 10/12/2026 | 10/12/2026 1:58:54 PM EST |
| 60.00 | 1.75 | 1.90 | 1.83 | 1.82 | -2.93 | -61.69% | 0.03 | 735 | 808 | 0.69 | 0.56 | 0.09 | -0.21 | 10/12/2026 | 10/12/2026 1:58:54 PM EST |
| 61.00 | 1.31 | 1.39 | 1.35 | 1.38 | -2.57 | -65.07% | 0.02 | 282 | 80 | 0.69 | 0.47 | 0.09 | -0.21 | 10/12/2026 | 10/12/2026 1:58:54 PM EST |
| 62.00 | 0.92 | 1.07 | 1.00 | 1.00 | -1.92 | -65.76% | 0.02 | 360 | 208 | 0.68 | 0.37 | 0.09 | -0.19 | 10/12/2026 | 10/12/2026 1:58:54 PM EST |
| 63.00 | 0.59 | 0.78 | 0.69 | 0.72 | -1.57 | -68.56% | 0.01 | 401 | 1,656 | 0.67 | 0.29 | 0.08 | -0.17 | 10/12/2026 | 10/12/2026 1:58:54 PM EST |
| 64.00 | 0.46 | 0.52 | 0.49 | 0.46 | -1.22 | -72.62% | 0.01 | 4,144 | 2,706 | 0.67 | 0.22 | 0.07 | -0.15 | 10/12/2026 | 10/12/2026 1:58:54 PM EST |
| 65.00 | 0.33 | 0.36 | 0.35 | 0.37 | -0.98 | -72.60% | 0.01 | 666 | 3,466 | 0.67 | 0.16 | 0.06 | -0.13 | 10/12/2026 | 10/12/2026 1:58:54 PM EST |
| 66.00 | 0.20 | 0.31 | 0.26 | 0.26 | -0.77 | -74.76% | 0.00 | 290 | 1,750 | 0.68 | 0.12 | 0.05 | -0.11 | 10/12/2026 | 10/12/2026 1:58:54 PM EST |
| 67.00 | 0.15 | 0.22 | 0.19 | 0.15 | -0.58 | -79.46% | 0.00 | 178 | 439 | 0.70 | 0.09 | 0.04 | -0.09 | 10/12/2026 | 10/12/2026 1:58:54 PM EST |
| 68.00 | 0.09 | 0.14 | 0.12 | 0.07 | -0.46 | -86.80% | 0.00 | 548 | 2,744 | 0.70 | 0.07 | 0.03 | -0.07 | 10/12/2026 | 10/12/2026 1:58:54 PM EST |
| 69.00 | 0.04 | 0.20 | 0.12 | 0.09 | -0.28 | -75.68% | 0.00 | 80 | 671 | 0.75 | 0.05 | 0.02 | -0.06 | 10/12/2026 | 10/12/2026 1:58:54 PM EST |
| 70.00 | 0.02 | 0.12 | 0.07 | 0.05 | -0.22 | -81.49% | 0.00 | 200 | 7,488 | 0.73 | 0.04 | 0.02 | -0.05 | 10/12/2026 | 10/12/2026 1:58:54 PM EST |
| 71.00 | 0.03 | 0.09 | 0.06 | 0.06 | -0.18 | -75.00% | 0.00 | 21 | 544 | 0.79 | 0.03 | 0.01 | -0.04 | 10/12/2026 | 10/12/2026 1:58:54 PM EST |
| 72.00 | 0.01 | 0.07 | 0.04 | 0.04 | -0.11 | -73.34% | 0.00 | 29 | 266 | 0.89 | 0.02 | 0.01 | -0.02 | 10/12/2026 | 10/12/2026 1:58:54 PM EST |
| 73.00 | 0.00 | 1.00 | 0.50 | 0.03 | -0.06 | -66.67% | 0.01 | 4 | 361 | 1.75 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 1:58:54 PM EST |
| 74.00 | 0.00 | 0.50 | 0.25 | 0.03 | -0.05 | -62.50% | 0.00 | 1 | 100 | 1.49 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 1:58:54 PM EST |
| 75.00 | 0.00 | 0.07 | 0.04 | 0.19 | +0.08 | +72.73% | 0.00 | 98 | 3,807 | 1.23 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 1:58:54 PM EST |
| 76.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.07 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/12/2026 1:58:54 PM EST |
| 77.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 129 | 2.69 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/12/2026 1:58:54 PM EST |
| 78.00 | 0.00 | 0.28 | 0.14 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 327 | 2.76 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/12/2026 1:58:54 PM EST |
| 80.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 5 | 5,014 | 1.09 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 1:58:54 PM EST |
| 85.00 | 0.00 | 1.00 | 0.50 | 0.01 | -0.01 | -50.00% | 0.01 | 10 | 2,967 | 2.58 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 1:58:54 PM EST |
| 90.00 | 0.00 | 0.08 | 0.04 | 0.06 | +0.01 | +20.00% | 0.00 | 4 | 12,693 | 1.76 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 1:58:54 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 5 | 1,043 | 1.54 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 1:58:54 PM EST |
| 100.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 290 | 4.16 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/12/2026 1:58:54 PM EST |
| 105.00 | 0.00 | 2.13 | 1.07 | 0.01 | -0.02 | -66.67% | 0.01 | 2 | 137 | 4.41 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 1:58:54 PM EST |
| 110.00 | 0.00 | 2.12 | 1.06 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 13 | 4.64 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/12/2026 1:58:54 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 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 9,608 | 2.26 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/12/2026 1:58:54 PM EST |
| 40.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 59 | 4.27 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/12/2026 1:58:54 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 7 | 993 | 1.35 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 1:58:54 PM EST |
| 50.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.02 | -40.00% | 0.00 | 30 | 10,158 | 0.89 | -0.01 | 0.01 | -0.01 | 10/12/2026 | 10/12/2026 1:58:54 PM EST |
| 52.00 | 0.00 | 0.11 | 0.06 | 0.02 | -0.03 | -60.00% | 0.00 | 5 | 17 | 0.88 | -0.03 | 0.01 | -0.03 | 10/12/2026 | 10/12/2026 1:58:54 PM EST |
| 53.00 | 0.07 | 0.13 | 0.10 | 0.10 | +0.05 | +100.00% | 0.00 | 388 | 4,285 | 0.77 | -0.05 | 0.02 | -0.06 | 10/12/2026 | 10/12/2026 1:58:54 PM EST |
| 54.00 | 0.13 | 0.26 | 0.20 | 0.16 | +0.10 | +166.67% | 0.00 | 126 | 503 | 0.79 | -0.07 | 0.03 | -0.08 | 10/12/2026 | 10/12/2026 1:58:54 PM EST |
| 55.00 | 0.24 | 0.28 | 0.26 | 0.26 | +0.17 | +188.89% | 0.00 | 537 | 1,469 | 0.73 | -0.11 | 0.04 | -0.11 | 10/12/2026 | 10/12/2026 1:58:54 PM EST |
| 56.00 | 0.32 | 0.46 | 0.39 | 0.34 | +0.20 | +142.86% | 0.01 | 29 | 477 | 0.71 | -0.16 | 0.05 | -0.14 | 10/12/2026 | 10/12/2026 1:58:54 PM EST |
| 57.00 | 0.57 | 0.63 | 0.60 | 0.60 | +0.41 | +215.79% | 0.01 | 3,071 | 3,398 | 0.70 | -0.21 | 0.06 | -0.17 | 10/12/2026 | 10/12/2026 1:58:54 PM EST |
| 58.00 | 0.80 | 0.89 | 0.85 | 0.85 | +0.58 | +214.82% | 0.01 | 715 | 1,340 | 0.69 | -0.28 | 0.07 | -0.19 | 10/12/2026 | 10/12/2026 1:58:54 PM EST |
| 59.00 | 1.18 | 1.25 | 1.22 | 1.20 | +0.82 | +215.79% | 0.02 | 466 | 977 | 0.68 | -0.36 | 0.08 | -0.20 | 10/12/2026 | 10/12/2026 1:58:54 PM EST |
| 60.00 | 1.61 | 1.68 | 1.65 | 1.62 | +1.04 | +179.31% | 0.03 | 3,997 | 16,696 | 0.67 | -0.44 | 0.09 | -0.21 | 10/12/2026 | 10/12/2026 1:58:54 PM EST |
| 61.00 | 2.14 | 2.24 | 2.19 | 1.99 | +1.15 | +136.91% | 0.04 | 1,113 | 736 | 0.67 | -0.53 | 0.09 | -0.21 | 10/12/2026 | 10/12/2026 1:58:54 PM EST |
| 62.00 | 2.65 | 2.93 | 2.79 | 2.63 | +1.49 | +130.71% | 0.04 | 145 | 2,288 | 0.66 | -0.63 | 0.09 | -0.19 | 10/12/2026 | 10/12/2026 1:58:54 PM EST |
| 63.00 | 3.35 | 3.70 | 3.53 | 3.35 | +1.78 | +113.38% | 0.06 | 355 | 1,750 | 0.68 | -0.71 | 0.08 | -0.17 | 10/12/2026 | 10/12/2026 1:58:54 PM EST |
| 64.00 | 4.20 | 4.40 | 4.30 | 4.00 | +1.99 | +99.01% | 0.07 | 337 | 2,522 | 0.67 | -0.78 | 0.07 | -0.15 | 10/12/2026 | 10/12/2026 1:58:54 PM EST |
| 65.00 | 5.00 | 5.30 | 5.15 | 4.95 | +2.31 | +87.50% | 0.08 | 96 | 6,265 | 0.64 | -0.84 | 0.06 | -0.13 | 10/12/2026 | 10/12/2026 1:58:54 PM EST |
| 66.00 | 5.30 | 6.45 | 5.88 | 4.15 | +0.75 | +22.06% | 0.09 | 11 | 1,866 | 1.47 | -0.88 | 0.05 | -0.11 | 10/12/2026 | 10/12/2026 1:58:54 PM EST |
| 67.00 | 5.35 | 8.20 | 6.78 | 6.78 | +2.75 | +68.24% | 0.10 | 11 | 159 | 1.56 | -0.91 | 0.04 | -0.09 | 10/12/2026 | 10/12/2026 1:58:54 PM EST |
| 68.00 | 7.15 | 8.95 | 8.05 | 5.50 | 0.00 | 0.00% | 0.12 | 0 | 33 | 1.55 | -0.93 | 0.03 | -0.07 | 10/8/2026 | 10/12/2026 1:58:54 PM EST |
| 69.00 | 6.95 | 10.00 | 8.48 | 5.15 | -0.28 | -5.16% | 0.12 | 1 | 21 | 1.67 | -0.95 | 0.02 | -0.06 | 10/12/2026 | 10/12/2026 1:58:54 PM EST |
| 70.00 | 7.90 | 10.05 | 8.98 | 9.38 | +3.30 | +54.28% | 0.13 | 29 | 3,943 | 1.24 | -0.96 | 0.02 | -0.05 | 10/12/2026 | 10/12/2026 1:58:54 PM EST |
| 71.00 | 8.90 | 11.95 | 10.43 | 6.60 | -0.35 | -5.04% | 0.15 | 13 | 58 | 1.84 | -0.97 | 0.01 | -0.04 | 10/12/2026 | 10/12/2026 1:58:54 PM EST |
| 72.00 | 9.90 | 12.65 | 11.28 | 9.03 | 0.00 | 0.00% | 0.16 | 0 | 22 | 1.76 | -0.98 | 0.01 | -0.02 | 10/7/2026 | 10/12/2026 1:58:54 PM EST |
| 73.00 | 10.90 | 14.35 | 12.63 | 10.50 | 0.00 | 0.00% | 0.17 | 0 | 1 | 2.22 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 10/12/2026 1:58:54 PM EST |
| 74.00 | 11.90 | 15.40 | 13.65 | 14.55 | +4.53 | +45.21% | 0.18 | 5 | 5 | 2.33 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 1:58:54 PM EST |
| 75.00 | 13.00 | 16.00 | 14.50 | 13.55 | +2.45 | +22.08% | 0.19 | 11 | 481 | 2.23 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 1:58:54 PM EST |
| 76.00 | 13.90 | 17.05 | 15.48 | % | 0.20 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 10/12/2026 1:58:54 PM EST | |||
| 77.00 | 14.90 | 18.40 | 16.65 | 14.01 | 0.00 | 0.00% | 0.22 | 0 | 5 | 2.58 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/12/2026 1:58:54 PM EST |
| 78.00 | 15.85 | 19.05 | 17.45 | % | 0.22 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 10/12/2026 1:58:54 PM EST | |||
| 80.00 | 17.90 | 20.35 | 19.13 | 19.05 | +2.95 | +18.33% | 0.24 | 2 | 31 | 2.18 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 1:58:54 PM EST |
| 85.00 | 22.90 | 26.55 | 24.73 | 24.59 | 0.00 | 0.00% | 0.29 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 10/12/2026 1:58:54 PM EST |
| 90.00 | 27.90 | 31.50 | 29.70 | 16.55 | 0.00 | 0.00% | 0.33 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 10/12/2026 1:58:54 PM EST |
| 95.00 | 32.90 | 36.70 | 34.80 | 21.66 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 10/12/2026 1:58:54 PM EST |
| 100.00 | 37.90 | 41.70 | 39.80 | 35.90 | 0.00 | 0.00% | 0.40 | 0 | 10 | 4.10 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/12/2026 1:58:54 PM EST |
| 105.00 | 42.90 | 46.55 | 44.73 | 40.90 | 0.00 | 0.00% | 0.43 | 0 | 0 | 4.41 | -1.00 | 0.00 | 0.00 | 10/2/2026 | 10/12/2026 1:58:54 PM EST |
| 110.00 | 47.90 | 51.40 | 49.65 | % | 0.45 | 0 | 0 | 4.52 | -1.00 | 0.00 | 0.00 | 10/12/2026 1:58:54 PM EST |