Options Chain for CARVANA CO CL A (CVNA) - $60.24 as of 10/21/2026 7:21:50 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 | 20.05 | 21.45 | 20.75 | 19.76 | -0.67 | -3.28% | 0.52 | 1 | 1 | 1.64 | 0.98 | 0.00 | -0.02 | 10/20/2026 | 10/20/2026 4:00:11 PM EST |
| 45.00 | 15.20 | 16.90 | 16.05 | 19.50 | 0.00 | 0.00% | 0.36 | 0 | 2 | 1.44 | 0.94 | 0.01 | -0.05 | 10/5/2026 | 10/20/2026 4:00:11 PM EST |
| 46.00 | 14.05 | 16.10 | 15.08 | % | 0.33 | 0 | 0 | 1.43 | 0.93 | 0.01 | -0.06 | 10/20/2026 4:00:11 PM EST | |||
| 47.00 | 13.45 | 15.25 | 14.35 | 14.29 | 0.00 | 0.00% | 0.31 | 0 | 10 | 0.89 | 0.91 | 0.01 | -0.07 | 10/15/2026 | 10/20/2026 4:00:11 PM EST |
| 48.00 | 12.85 | 13.60 | 13.23 | % | 0.28 | 0 | 0 | 0.91 | 0.89 | 0.02 | -0.07 | 10/20/2026 4:00:11 PM EST | |||
| 49.00 | 12.05 | 12.85 | 12.45 | % | 0.25 | 0 | 0 | 0.94 | 0.87 | 0.02 | -0.08 | 10/20/2026 4:00:11 PM EST | |||
| 50.00 | 11.20 | 11.95 | 11.58 | 12.65 | 0.00 | 0.00% | 0.23 | 0 | 4 | 0.92 | 0.85 | 0.02 | -0.09 | 10/13/2026 | 10/20/2026 4:00:11 PM EST |
| 51.00 | 10.35 | 10.90 | 10.63 | % | 0.21 | 0 | 0 | 0.88 | 0.83 | 0.02 | -0.10 | 10/20/2026 4:00:11 PM EST | |||
| 52.00 | 9.70 | 10.40 | 10.05 | % | 0.19 | 0 | 0 | 0.93 | 0.80 | 0.02 | -0.11 | 10/20/2026 4:00:11 PM EST | |||
| 53.00 | 8.75 | 9.55 | 9.15 | 8.60 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.89 | 0.78 | 0.02 | -0.11 | 10/13/2026 | 10/20/2026 4:00:11 PM EST |
| 54.00 | 8.30 | 8.75 | 8.53 | 6.49 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.91 | 0.75 | 0.03 | -0.12 | 10/14/2026 | 10/20/2026 4:00:11 PM EST |
| 55.00 | 7.65 | 8.15 | 7.90 | 5.85 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.92 | 0.72 | 0.03 | -0.12 | 10/14/2026 | 10/20/2026 4:00:11 PM EST |
| 56.00 | 6.85 | 7.35 | 7.10 | 5.56 | 0.00 | 0.00% | 0.13 | 0 | 20 | 0.88 | 0.69 | 0.03 | -0.13 | 10/14/2026 | 10/20/2026 4:00:11 PM EST |
| 57.00 | 6.40 | 6.75 | 6.58 | 6.77 | 0.00 | 0.00% | 0.12 | 0 | 8 | 0.90 | 0.66 | 0.03 | -0.13 | 10/16/2026 | 10/20/2026 4:00:11 PM EST |
| 58.00 | 5.65 | 6.20 | 5.93 | 5.90 | +0.95 | +19.20% | 0.10 | 2 | 32 | 0.88 | 0.63 | 0.03 | -0.14 | 10/20/2026 | 10/20/2026 4:00:11 PM EST |
| 59.00 | 5.10 | 5.65 | 5.38 | 4.85 | -0.05 | -1.02% | 0.09 | 30 | 36 | 0.88 | 0.59 | 0.03 | -0.14 | 10/20/2026 | 10/20/2026 4:00:11 PM EST |
| 60.00 | 4.75 | 5.10 | 4.93 | 4.90 | +0.90 | +22.50% | 0.08 | 6 | 26 | 0.89 | 0.56 | 0.03 | -0.14 | 10/20/2026 | 10/20/2026 4:00:11 PM EST |
| 61.00 | 4.15 | 4.65 | 4.40 | 4.45 | +0.70 | +18.67% | 0.07 | 10 | 15 | 0.88 | 0.53 | 0.03 | -0.14 | 10/20/2026 | 10/20/2026 4:00:11 PM EST |
| 62.00 | 3.85 | 4.00 | 3.93 | 4.10 | +1.00 | +32.26% | 0.06 | 1 | 36 | 0.87 | 0.49 | 0.03 | -0.14 | 10/20/2026 | 10/20/2026 4:00:11 PM EST |
| 63.00 | 3.30 | 3.75 | 3.53 | 3.50 | -0.65 | -15.67% | 0.06 | 3 | 14 | 0.87 | 0.46 | 0.03 | -0.14 | 10/20/2026 | 10/20/2026 4:00:11 PM EST |
| 64.00 | 3.05 | 3.30 | 3.18 | 2.50 | 0.00 | 0.00% | 0.05 | 0 | 45 | 0.87 | 0.42 | 0.03 | -0.14 | 10/19/2026 | 10/20/2026 4:00:11 PM EST |
| 65.00 | 2.59 | 3.10 | 2.85 | 2.85 | +0.43 | +17.77% | 0.04 | 6 | 96 | 0.87 | 0.39 | 0.03 | -0.13 | 10/20/2026 | 10/20/2026 4:00:11 PM EST |
| 66.00 | 2.37 | 2.67 | 2.52 | 2.24 | +0.29 | +14.88% | 0.04 | 1 | 597 | 0.87 | 0.36 | 0.03 | -0.13 | 10/20/2026 | 10/20/2026 4:00:11 PM EST |
| 67.00 | 2.11 | 2.41 | 2.26 | 1.72 | 0.00 | 0.00% | 0.03 | 0 | 60 | 0.87 | 0.33 | 0.03 | -0.12 | 10/19/2026 | 10/20/2026 4:00:11 PM EST |
| 68.00 | 1.71 | 2.08 | 1.90 | 2.04 | +0.37 | +22.16% | 0.03 | 4 | 80 | 0.85 | 0.30 | 0.03 | -0.12 | 10/20/2026 | 10/20/2026 4:00:11 PM EST |
| 69.00 | 1.58 | 1.77 | 1.68 | 1.54 | 0.00 | 0.00% | 0.02 | 0 | 61 | 0.85 | 0.27 | 0.03 | -0.11 | 10/19/2026 | 10/20/2026 4:00:11 PM EST |
| 70.00 | 1.42 | 1.59 | 1.51 | 1.64 | +0.34 | +26.16% | 0.02 | 3 | 113 | 0.86 | 0.25 | 0.03 | -0.10 | 10/20/2026 | 10/20/2026 4:00:11 PM EST |
| 71.00 | 1.23 | 1.39 | 1.31 | 1.01 | 0.00 | 0.00% | 0.02 | 0 | 44 | 0.85 | 0.22 | 0.03 | -0.10 | 10/19/2026 | 10/20/2026 4:00:11 PM EST |
| 72.00 | 0.93 | 1.19 | 1.06 | 0.94 | 0.00 | 0.00% | 0.01 | 0 | 347 | 0.83 | 0.20 | 0.02 | -0.09 | 10/19/2026 | 10/20/2026 4:00:11 PM EST |
| 73.00 | 0.81 | 1.04 | 0.93 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 137 | 0.83 | 0.18 | 0.02 | -0.09 | 10/19/2026 | 10/20/2026 4:00:11 PM EST |
| 74.00 | 0.78 | 0.89 | 0.84 | 0.95 | -0.30 | -24.00% | 0.01 | 1 | 31 | 0.84 | 0.16 | 0.02 | -0.08 | 10/20/2026 | 10/20/2026 4:00:11 PM EST |
| 75.00 | 0.65 | 0.78 | 0.72 | 0.73 | +0.07 | +10.61% | 0.01 | 17 | 89 | 0.84 | 0.14 | 0.02 | -0.07 | 10/20/2026 | 10/20/2026 4:00:11 PM EST |
| 76.00 | 0.48 | 0.69 | 0.59 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.82 | 0.12 | 0.02 | -0.07 | 10/19/2026 | 10/20/2026 4:00:11 PM EST |
| 80.00 | 0.29 | 0.43 | 0.36 | 0.35 | +0.06 | +20.69% | 0.00 | 25 | 1,073 | 0.85 | 0.07 | 0.01 | -0.04 | 10/20/2026 | 10/20/2026 4:00:11 PM EST |
| 85.00 | 0.05 | 0.35 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.84 | 0.04 | 0.01 | -0.03 | 10/19/2026 | 10/20/2026 4:00:11 PM EST |
| 90.00 | 0.01 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.85 | 0.02 | 0.00 | -0.01 | 10/16/2026 | 10/20/2026 4:00:11 PM EST |
| 95.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.07 | -58.34% | 0.00 | 50 | 12 | 1.15 | 0.01 | 0.00 | -0.01 | 10/20/2026 | 10/20/2026 4:00:11 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 | 0.10 | 0.29 | 0.20 | 0.19 | -0.31 | -62.00% | 0.01 | 1 | 58 | 1.09 | -0.02 | 0.00 | -0.02 | 10/20/2026 | 10/20/2026 4:00:11 PM EST |
| 45.00 | 0.36 | 0.43 | 0.40 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 149 | 0.98 | -0.06 | 0.01 | -0.05 | 10/19/2026 | 10/20/2026 4:00:11 PM EST |
| 46.00 | 0.41 | 0.53 | 0.47 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 86 | 0.96 | -0.07 | 0.01 | -0.06 | 10/19/2026 | 10/20/2026 4:00:11 PM EST |
| 47.00 | 0.53 | 0.67 | 0.60 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.97 | -0.09 | 0.01 | -0.07 | 10/19/2026 | 10/20/2026 4:00:11 PM EST |
| 48.00 | 0.59 | 0.81 | 0.70 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.95 | -0.11 | 0.02 | -0.07 | 10/16/2026 | 10/20/2026 4:00:11 PM EST |
| 49.00 | 0.75 | 0.93 | 0.84 | 0.96 | -0.26 | -21.32% | 0.02 | 1 | 6 | 0.94 | -0.13 | 0.02 | -0.08 | 10/20/2026 | 10/20/2026 4:00:11 PM EST |
| 50.00 | 0.99 | 1.13 | 1.06 | 1.07 | -0.36 | -25.18% | 0.02 | 45 | 183 | 0.95 | -0.15 | 0.02 | -0.09 | 10/20/2026 | 10/20/2026 4:00:11 PM EST |
| 51.00 | 1.20 | 1.45 | 1.33 | 1.28 | -0.40 | -23.81% | 0.03 | 54 | 60 | 0.97 | -0.17 | 0.02 | -0.10 | 10/20/2026 | 10/20/2026 4:00:11 PM EST |
| 52.00 | 1.34 | 1.70 | 1.52 | 1.52 | -0.51 | -25.13% | 0.03 | 18 | 63 | 0.95 | -0.20 | 0.02 | -0.11 | 10/20/2026 | 10/20/2026 4:00:11 PM EST |
| 53.00 | 1.61 | 1.82 | 1.72 | 2.25 | 0.00 | 0.00% | 0.03 | 0 | 18 | 0.93 | -0.22 | 0.02 | -0.11 | 10/19/2026 | 10/20/2026 4:00:11 PM EST |
| 54.00 | 1.99 | 2.13 | 2.06 | 2.11 | -0.60 | -22.14% | 0.04 | 6 | 105 | 0.94 | -0.25 | 0.03 | -0.12 | 10/20/2026 | 10/20/2026 4:00:11 PM EST |
| 55.00 | 2.21 | 2.60 | 2.41 | 2.50 | -0.68 | -21.39% | 0.04 | 2 | 204 | 0.94 | -0.28 | 0.03 | -0.12 | 10/20/2026 | 10/20/2026 4:00:11 PM EST |
| 56.00 | 2.64 | 2.79 | 2.72 | 2.83 | -0.72 | -20.29% | 0.05 | 42 | 23 | 0.93 | -0.31 | 0.03 | -0.13 | 10/20/2026 | 10/20/2026 4:00:11 PM EST |
| 57.00 | 2.98 | 3.20 | 3.09 | 3.20 | -0.72 | -18.37% | 0.05 | 42 | 84 | 0.92 | -0.34 | 0.03 | -0.13 | 10/20/2026 | 10/20/2026 4:00:11 PM EST |
| 58.00 | 3.30 | 3.65 | 3.48 | 3.65 | -0.55 | -13.10% | 0.06 | 8 | 103 | 0.91 | -0.37 | 0.03 | -0.14 | 10/20/2026 | 10/20/2026 4:00:11 PM EST |
| 59.00 | 3.75 | 4.30 | 4.03 | 3.92 | -1.08 | -21.60% | 0.07 | 5 | 255 | 0.93 | -0.41 | 0.03 | -0.14 | 10/20/2026 | 10/20/2026 4:00:11 PM EST |
| 60.00 | 4.25 | 4.80 | 4.53 | 4.40 | -1.43 | -24.53% | 0.08 | 5 | 55 | 0.93 | -0.44 | 0.03 | -0.14 | 10/20/2026 | 10/20/2026 4:00:11 PM EST |
| 61.00 | 4.80 | 5.10 | 4.95 | 5.97 | 0.00 | 0.00% | 0.08 | 0 | 43 | 0.91 | -0.47 | 0.03 | -0.14 | 10/19/2026 | 10/20/2026 4:00:11 PM EST |
| 62.00 | 5.30 | 5.85 | 5.58 | 5.41 | -1.18 | -17.91% | 0.09 | 3 | 36 | 0.92 | -0.51 | 0.03 | -0.14 | 10/20/2026 | 10/20/2026 4:00:11 PM EST |
| 63.00 | 5.90 | 6.25 | 6.08 | 7.20 | 0.00 | 0.00% | 0.10 | 0 | 8 | 0.90 | -0.54 | 0.03 | -0.14 | 10/16/2026 | 10/20/2026 4:00:11 PM EST |
| 64.00 | 6.55 | 6.90 | 6.73 | 8.02 | 0.00 | 0.00% | 0.11 | 0 | 71 | 0.90 | -0.58 | 0.03 | -0.14 | 10/19/2026 | 10/20/2026 4:00:11 PM EST |
| 65.00 | 7.15 | 7.55 | 7.35 | 7.50 | -1.22 | -14.00% | 0.11 | 1 | 10 | 0.90 | -0.61 | 0.03 | -0.13 | 10/20/2026 | 10/20/2026 4:00:11 PM EST |
| 66.00 | 7.85 | 8.20 | 8.03 | 9.15 | 0.00 | 0.00% | 0.12 | 0 | 47 | 0.89 | -0.64 | 0.03 | -0.13 | 10/16/2026 | 10/20/2026 4:00:11 PM EST |
| 67.00 | 8.55 | 9.05 | 8.80 | 8.73 | -2.69 | -23.56% | 0.13 | 4 | 2 | 0.90 | -0.67 | 0.03 | -0.12 | 10/20/2026 | 10/20/2026 4:00:11 PM EST |
| 68.00 | 9.20 | 9.70 | 9.45 | 12.40 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.88 | -0.70 | 0.03 | -0.12 | 10/14/2026 | 10/20/2026 4:00:11 PM EST |
| 69.00 | 9.85 | 10.45 | 10.15 | 13.33 | 0.00 | 0.00% | 0.15 | 0 | 17 | 0.87 | -0.73 | 0.03 | -0.11 | 10/14/2026 | 10/20/2026 4:00:11 PM EST |
| 70.00 | 10.80 | 11.20 | 11.00 | 12.33 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.88 | -0.75 | 0.03 | -0.10 | 10/13/2026 | 10/20/2026 4:00:11 PM EST |
| 71.00 | 11.60 | 12.65 | 12.13 | 13.40 | 0.00 | 0.00% | 0.17 | 0 | 10 | 0.95 | -0.78 | 0.03 | -0.10 | 10/19/2026 | 10/20/2026 4:00:11 PM EST |
| 72.00 | 12.30 | 13.45 | 12.88 | % | 0.18 | 0 | 0 | 0.93 | -0.80 | 0.02 | -0.09 | 10/20/2026 4:00:11 PM EST | |||
| 73.00 | 13.00 | 13.70 | 13.35 | % | 0.18 | 0 | 0 | 0.82 | -0.82 | 0.02 | -0.09 | 10/20/2026 4:00:11 PM EST | |||
| 74.00 | 13.90 | 14.65 | 14.28 | % | 0.19 | 0 | 0 | 0.84 | -0.84 | 0.02 | -0.08 | 10/20/2026 4:00:11 PM EST | |||
| 75.00 | 15.00 | 15.50 | 15.25 | % | 0.20 | 0 | 0 | 0.87 | -0.86 | 0.02 | -0.07 | 10/20/2026 4:00:11 PM EST | |||
| 76.00 | 15.70 | 16.50 | 16.10 | % | 0.21 | 0 | 0 | 0.81 | -0.88 | 0.02 | -0.07 | 10/20/2026 4:00:11 PM EST | |||
| 80.00 | 19.00 | 21.20 | 20.10 | 17.25 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.31 | -0.93 | 0.01 | -0.04 | 10/9/2026 | 10/20/2026 4:00:11 PM EST |
| 85.00 | 23.85 | 25.60 | 24.73 | % | 0.29 | 0 | 0 | 1.29 | -0.96 | 0.01 | -0.03 | 10/20/2026 4:00:11 PM EST | |||
| 90.00 | 28.70 | 31.00 | 29.85 | % | 0.33 | 0 | 0 | 1.57 | -0.98 | 0.00 | -0.01 | 10/20/2026 4:00:11 PM EST | |||
| 95.00 | 33.60 | 36.00 | 34.80 | % | 0.37 | 0 | 0 | 1.71 | -0.99 | 0.00 | -0.01 | 10/20/2026 4:00:11 PM EST |