Options Chain for CARVANA CO CL A (CVNA) - $73.52 as of 11/12/2026 6:53:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 62.00 | 10.55 | 12.80 | 11.68 | % | 0.19 | 0 | 0 | 0.56 | 0.79 | 0.02 | -0.06 | 11/12/2026 3:59:52 PM EST | |||
| 63.00 | 9.80 | 11.95 | 10.88 | % | 0.17 | 0 | 0 | 0.55 | 0.77 | 0.02 | -0.06 | 11/12/2026 3:59:52 PM EST | |||
| 64.00 | 9.15 | 11.40 | 10.28 | % | 0.16 | 0 | 0 | 0.56 | 0.74 | 0.02 | -0.06 | 11/12/2026 3:59:52 PM EST | |||
| 65.00 | 8.45 | 10.70 | 9.58 | 10.62 | % | 0.15 | 1 | 0 | 0.56 | 0.72 | 0.02 | -0.06 | 11/12/2026 | 11/12/2026 3:59:52 PM EST | |
| 66.00 | 7.80 | 10.10 | 8.95 | % | 0.14 | 0 | 0 | 0.56 | 0.70 | 0.02 | -0.07 | 11/12/2026 3:59:52 PM EST | |||
| 67.00 | 7.10 | 9.45 | 8.28 | % | 0.12 | 0 | 0 | 0.55 | 0.67 | 0.02 | -0.07 | 11/12/2026 3:59:52 PM EST | |||
| 68.00 | 6.55 | 8.85 | 7.70 | % | 0.11 | 0 | 0 | 0.55 | 0.65 | 0.03 | -0.07 | 11/12/2026 3:59:52 PM EST | |||
| 69.00 | 5.95 | 8.30 | 7.13 | % | 0.10 | 0 | 0 | 0.55 | 0.62 | 0.03 | -0.07 | 11/12/2026 3:59:52 PM EST | |||
| 70.00 | 5.40 | 7.65 | 6.53 | % | 0.09 | 0 | 0 | 0.54 | 0.59 | 0.03 | -0.07 | 11/12/2026 3:59:52 PM EST | |||
| 71.00 | 5.05 | 7.20 | 6.13 | % | 0.09 | 0 | 0 | 0.55 | 0.56 | 0.03 | -0.07 | 11/12/2026 3:59:52 PM EST | |||
| 72.00 | 4.60 | 6.15 | 5.38 | % | 0.07 | 0 | 0 | 0.52 | 0.54 | 0.03 | -0.07 | 11/12/2026 3:59:52 PM EST | |||
| 73.00 | 4.20 | 6.05 | 5.13 | 5.72 | % | 0.07 | 1 | 0 | 0.54 | 0.51 | 0.03 | -0.07 | 11/12/2026 | 11/12/2026 3:59:52 PM EST | |
| 74.00 | 3.70 | 5.75 | 4.73 | % | 0.06 | 0 | 0 | 0.54 | 0.48 | 0.03 | -0.07 | 11/12/2026 3:59:52 PM EST | |||
| 75.00 | 3.45 | 5.15 | 4.30 | 3.68 | % | 0.06 | 2 | 0 | 0.54 | 0.45 | 0.03 | -0.06 | 11/12/2026 | 11/12/2026 3:59:52 PM EST | |
| 76.00 | 3.15 | 4.85 | 4.00 | % | 0.05 | 0 | 0 | 0.54 | 0.42 | 0.03 | -0.06 | 11/12/2026 3:59:52 PM EST | |||
| 77.00 | 2.72 | 4.75 | 3.74 | % | 0.05 | 0 | 0 | 0.55 | 0.40 | 0.03 | -0.06 | 11/12/2026 3:59:52 PM EST | |||
| 78.00 | 2.54 | 3.20 | 2.87 | % | 0.04 | 0 | 0 | 0.50 | 0.37 | 0.03 | -0.06 | 11/12/2026 3:59:52 PM EST | |||
| 79.00 | 2.26 | 4.30 | 3.28 | % | 0.04 | 0 | 0 | 0.57 | 0.34 | 0.03 | -0.06 | 11/12/2026 3:59:52 PM EST | |||
| 80.00 | 2.06 | 2.85 | 2.46 | % | 0.03 | 0 | 0 | 0.51 | 0.32 | 0.03 | -0.06 | 11/12/2026 3:59:52 PM EST | |||
| 81.00 | 1.01 | 4.05 | 2.53 | % | 0.03 | 0 | 0 | 0.53 | 0.30 | 0.03 | -0.05 | 11/12/2026 3:59:52 PM EST | |||
| 82.00 | 1.57 | 2.11 | 1.84 | % | 0.02 | 0 | 0 | 0.49 | 0.27 | 0.02 | -0.05 | 11/12/2026 3:59:52 PM EST | |||
| 83.00 | 1.27 | 3.65 | 2.46 | % | 0.03 | 0 | 0 | 0.58 | 0.25 | 0.02 | -0.05 | 11/12/2026 3:59:52 PM EST | |||
| 84.00 | 1.22 | 1.91 | 1.57 | % | 0.02 | 0 | 0 | 0.50 | 0.23 | 0.02 | -0.05 | 11/12/2026 3:59:52 PM EST | |||
| 85.00 | 1.06 | 2.72 | 1.89 | % | 0.02 | 0 | 0 | 0.56 | 0.21 | 0.02 | -0.04 | 11/12/2026 3:59:52 PM EST | |||
| 86.00 | 0.95 | 1.44 | 1.20 | % | 0.01 | 0 | 0 | 0.49 | 0.20 | 0.02 | -0.04 | 11/12/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 62.00 | 1.93 | 2.36 | 2.15 | 2.09 | % | 0.03 | 2 | 0 | 0.60 | -0.21 | 0.02 | -0.06 | 11/12/2026 | 11/12/2026 3:59:52 PM EST | |
| 63.00 | 1.51 | 4.10 | 2.81 | % | 0.04 | 0 | 0 | 0.63 | -0.23 | 0.02 | -0.06 | 11/12/2026 3:59:52 PM EST | |||
| 64.00 | 2.29 | 3.10 | 2.70 | % | 0.04 | 0 | 0 | 0.59 | -0.26 | 0.02 | -0.06 | 11/12/2026 3:59:52 PM EST | |||
| 65.00 | 1.32 | 4.25 | 2.79 | % | 0.04 | 0 | 0 | 0.55 | -0.28 | 0.02 | -0.06 | 11/12/2026 3:59:52 PM EST | |||
| 66.00 | 2.38 | 3.75 | 3.07 | % | 0.05 | 0 | 0 | 0.55 | -0.30 | 0.02 | -0.07 | 11/12/2026 3:59:52 PM EST | |||
| 67.00 | 2.06 | 4.75 | 3.41 | % | 0.05 | 0 | 0 | 0.54 | -0.33 | 0.02 | -0.07 | 11/12/2026 3:59:52 PM EST | |||
| 68.00 | 3.85 | 4.50 | 4.18 | 4.15 | % | 0.06 | 3 | 0 | 0.58 | -0.35 | 0.03 | -0.07 | 11/12/2026 | 11/12/2026 3:59:52 PM EST | |
| 69.00 | 4.20 | 5.10 | 4.65 | 4.62 | % | 0.07 | 3 | 0 | 0.58 | -0.38 | 0.03 | -0.07 | 11/12/2026 | 11/12/2026 3:59:52 PM EST | |
| 70.00 | 4.65 | 5.50 | 5.08 | % | 0.07 | 0 | 0 | 0.58 | -0.41 | 0.03 | -0.07 | 11/12/2026 3:59:52 PM EST | |||
| 71.00 | 5.00 | 6.05 | 5.53 | 4.66 | % | 0.08 | 1 | 0 | 0.57 | -0.44 | 0.03 | -0.07 | 11/12/2026 | 11/12/2026 3:59:52 PM EST | |
| 72.00 | 5.60 | 6.50 | 6.05 | % | 0.08 | 0 | 0 | 0.57 | -0.46 | 0.03 | -0.07 | 11/12/2026 3:59:52 PM EST | |||
| 73.00 | 5.90 | 7.25 | 6.58 | 5.80 | % | 0.09 | 1 | 0 | 0.57 | -0.49 | 0.03 | -0.07 | 11/12/2026 | 11/12/2026 3:59:52 PM EST | |
| 74.00 | 6.30 | 7.80 | 7.05 | % | 0.10 | 0 | 0 | 0.55 | -0.52 | 0.03 | -0.07 | 11/12/2026 3:59:52 PM EST | |||
| 75.00 | 6.65 | 8.45 | 7.55 | % | 0.10 | 0 | 0 | 0.54 | -0.55 | 0.03 | -0.06 | 11/12/2026 3:59:52 PM EST | |||
| 76.00 | 6.90 | 9.05 | 7.98 | % | 0.11 | 0 | 0 | 0.52 | -0.58 | 0.03 | -0.06 | 11/12/2026 3:59:52 PM EST | |||
| 77.00 | 7.40 | 9.90 | 8.65 | % | 0.11 | 0 | 0 | 0.52 | -0.60 | 0.03 | -0.06 | 11/12/2026 3:59:52 PM EST | |||
| 78.00 | 8.10 | 10.45 | 9.28 | % | 0.12 | 0 | 0 | 0.51 | -0.63 | 0.03 | -0.06 | 11/12/2026 3:59:52 PM EST | |||
| 79.00 | 8.90 | 11.35 | 10.13 | % | 0.13 | 0 | 0 | 0.52 | -0.66 | 0.03 | -0.06 | 11/12/2026 3:59:52 PM EST | |||
| 80.00 | 9.55 | 12.15 | 10.85 | % | 0.14 | 0 | 0 | 0.51 | -0.68 | 0.03 | -0.06 | 11/12/2026 3:59:52 PM EST | |||
| 81.00 | 10.30 | 12.85 | 11.58 | % | 0.14 | 0 | 0 | 0.48 | -0.70 | 0.03 | -0.05 | 11/12/2026 3:59:52 PM EST | |||
| 82.00 | 11.10 | 13.65 | 12.38 | % | 0.15 | 0 | 0 | 0.66 | -0.73 | 0.02 | -0.05 | 11/12/2026 3:59:52 PM EST | |||
| 83.00 | 12.00 | 14.45 | 13.23 | % | 0.16 | 0 | 0 | 0.67 | -0.75 | 0.02 | -0.05 | 11/12/2026 3:59:52 PM EST | |||
| 84.00 | 12.80 | 15.35 | 14.08 | % | 0.17 | 0 | 0 | 0.68 | -0.77 | 0.02 | -0.05 | 11/12/2026 3:59:52 PM EST | |||
| 85.00 | 13.50 | 16.35 | 14.93 | % | 0.18 | 0 | 0 | 0.70 | -0.79 | 0.02 | -0.04 | 11/12/2026 3:59:52 PM EST | |||
| 86.00 | 14.35 | 17.40 | 15.88 | % | 0.18 | 0 | 0 | 0.73 | -0.80 | 0.02 | -0.04 | 11/12/2026 3:59:52 PM EST |