Options Chain for CARVANA CO CL A (CVNA) - $75.67 as of 8/26/2026 6:31:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 37.05 | 40.95 | 39.00 | % | 1.11 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:05 PM EST | |||
| 40.00 | 32.10 | 36.00 | 34.05 | % | 0.85 | 0 | 0 | 1.49 | 0.99 | 0.00 | 0.00 | 8/26/2026 4:00:05 PM EST | |||
| 45.00 | 28.35 | 30.35 | 29.35 | % | 0.65 | 0 | 0 | 1.12 | 0.98 | 0.00 | -0.01 | 8/26/2026 4:00:05 PM EST | |||
| 50.00 | 23.55 | 25.40 | 24.48 | 22.15 | 0.00 | 0.00% | 0.49 | 0 | 11 | 0.94 | 0.95 | 0.01 | -0.02 | 8/24/2026 | 8/26/2026 4:00:05 PM EST |
| 55.00 | 18.20 | 21.70 | 19.95 | 21.48 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.82 | 0.91 | 0.01 | -0.03 | 8/25/2026 | 8/26/2026 4:00:05 PM EST |
| 60.00 | 14.40 | 16.30 | 15.35 | 17.53 | 0.00 | 0.00% | 0.26 | 0 | 480 | 0.55 | 0.84 | 0.01 | -0.05 | 8/25/2026 | 8/26/2026 4:00:05 PM EST |
| 65.00 | 10.80 | 12.35 | 11.58 | 11.85 | -0.99 | -7.71% | 0.18 | 1 | 1 | 0.55 | 0.75 | 0.02 | -0.06 | 8/26/2026 | 8/26/2026 4:00:05 PM EST |
| 70.00 | 8.05 | 8.85 | 8.45 | 8.34 | -1.51 | -15.33% | 0.12 | 7 | 1,102 | 0.57 | 0.64 | 0.02 | -0.06 | 8/26/2026 | 8/26/2026 4:00:05 PM EST |
| 75.00 | 5.55 | 6.40 | 5.98 | 5.70 | -1.31 | -18.69% | 0.08 | 23 | 465 | 0.56 | 0.52 | 0.03 | -0.06 | 8/26/2026 | 8/26/2026 4:00:05 PM EST |
| 80.00 | 3.55 | 4.15 | 3.85 | 3.75 | -0.90 | -19.36% | 0.05 | 50 | 753 | 0.55 | 0.40 | 0.03 | -0.06 | 8/26/2026 | 8/26/2026 4:00:05 PM EST |
| 85.00 | 2.31 | 2.87 | 2.59 | 2.37 | -0.83 | -25.94% | 0.03 | 67 | 49 | 0.55 | 0.28 | 0.02 | -0.05 | 8/26/2026 | 8/26/2026 4:00:05 PM EST |
| 90.00 | 1.43 | 1.77 | 1.60 | 1.54 | -0.58 | -27.36% | 0.02 | 212 | 128 | 0.55 | 0.19 | 0.02 | -0.04 | 8/26/2026 | 8/26/2026 4:00:05 PM EST |
| 95.00 | 0.78 | 1.25 | 1.02 | 1.09 | -0.21 | -16.16% | 0.01 | 360 | 86 | 0.54 | 0.12 | 0.01 | -0.03 | 8/26/2026 | 8/26/2026 4:00:05 PM EST |
| 100.00 | 0.22 | 0.97 | 0.60 | 0.74 | -0.19 | -20.43% | 0.01 | 20 | 124 | 0.52 | 0.08 | 0.01 | -0.02 | 8/26/2026 | 8/26/2026 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 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:05 PM EST | |||
| 40.00 | 0.05 | 0.21 | 0.13 | 0.12 | +0.01 | +9.10% | 0.00 | 1 | 4 | 0.80 | -0.01 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 4:00:05 PM EST |
| 45.00 | 0.12 | 0.31 | 0.22 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.73 | -0.02 | 0.00 | -0.01 | 8/25/2026 | 8/26/2026 4:00:05 PM EST |
| 50.00 | 0.20 | 0.48 | 0.34 | 0.43 | -0.06 | -12.25% | 0.01 | 5,377 | 646 | 0.65 | -0.05 | 0.01 | -0.02 | 8/26/2026 | 8/26/2026 4:00:05 PM EST |
| 55.00 | 0.61 | 0.90 | 0.76 | 0.79 | +0.05 | +6.76% | 0.01 | 248 | 1,057 | 0.64 | -0.09 | 0.01 | -0.03 | 8/26/2026 | 8/26/2026 4:00:05 PM EST |
| 60.00 | 1.35 | 1.59 | 1.47 | 1.50 | +0.19 | +14.51% | 0.02 | 377 | 407 | 0.62 | -0.16 | 0.01 | -0.05 | 8/26/2026 | 8/26/2026 4:00:05 PM EST |
| 65.00 | 2.49 | 2.74 | 2.62 | 2.62 | +0.27 | +11.49% | 0.04 | 257 | 197 | 0.60 | -0.25 | 0.02 | -0.06 | 8/26/2026 | 8/26/2026 4:00:05 PM EST |
| 70.00 | 4.15 | 4.60 | 4.38 | 4.40 | +0.45 | +11.40% | 0.06 | 27 | 288 | 0.59 | -0.36 | 0.02 | -0.06 | 8/26/2026 | 8/26/2026 4:00:05 PM EST |
| 75.00 | 6.35 | 6.90 | 6.63 | 6.65 | +0.45 | +7.26% | 0.09 | 66 | 373 | 0.56 | -0.48 | 0.03 | -0.06 | 8/26/2026 | 8/26/2026 4:00:05 PM EST |
| 80.00 | 9.35 | 10.00 | 9.68 | 9.95 | +1.00 | +11.18% | 0.12 | 33 | 39 | 0.56 | -0.60 | 0.03 | -0.06 | 8/26/2026 | 8/26/2026 4:00:05 PM EST |
| 85.00 | 12.80 | 14.10 | 13.45 | 12.56 | 0.00 | 0.00% | 0.16 | 0 | 10 | 0.57 | -0.72 | 0.02 | -0.05 | 8/25/2026 | 8/26/2026 4:00:05 PM EST |
| 90.00 | 16.35 | 18.20 | 17.28 | 17.09 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.53 | -0.81 | 0.02 | -0.04 | 8/25/2026 | 8/26/2026 4:00:05 PM EST |
| 95.00 | 21.25 | 23.25 | 22.25 | 21.66 | % | 0.23 | 1 | 0 | 0.61 | -0.88 | 0.01 | -0.03 | 8/26/2026 | 8/26/2026 4:00:05 PM EST | |
| 100.00 | 25.25 | 27.40 | 26.33 | % | 0.26 | 0 | 0 | 0.72 | -0.92 | 0.01 | -0.02 | 8/26/2026 4:00:05 PM EST |