Options Chain for CARVANA CO CL A (CVNA) - $67.45 as of 7/20/2026 7:24:26 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 | 28.65 | 30.60 | 29.63 | 30.05 | % | 0.85 | 1 | 0 | 1.76 | 0.99 | 0.00 | -0.02 | 7/20/2026 | 7/20/2026 4:00:06 PM EST | |
| 40.00 | 24.10 | 24.75 | 24.43 | % | 0.61 | 0 | 0 | 1.52 | 0.97 | 0.00 | -0.04 | 7/20/2026 4:00:06 PM EST | |||
| 45.00 | 19.35 | 20.00 | 19.68 | 21.75 | 0.00 | 0.00% | 0.44 | 0 | 25 | 1.08 | 0.93 | 0.01 | -0.07 | 7/8/2026 | 7/20/2026 4:00:06 PM EST |
| 50.00 | 14.90 | 15.55 | 15.23 | % | 0.30 | 0 | 0 | 1.05 | 0.87 | 0.01 | -0.10 | 7/20/2026 4:00:06 PM EST | |||
| 54.00 | 11.65 | 12.25 | 11.95 | 15.30 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.02 | 0.80 | 0.02 | -0.12 | 7/14/2026 | 7/20/2026 4:00:06 PM EST |
| 55.00 | 10.90 | 11.50 | 11.20 | 14.52 | 0.00 | 0.00% | 0.20 | 0 | 30 | 1.02 | 0.78 | 0.02 | -0.13 | 7/14/2026 | 7/20/2026 4:00:06 PM EST |
| 56.00 | 10.20 | 10.75 | 10.48 | 15.52 | 0.00 | 0.00% | 0.19 | 0 | 51 | 1.01 | 0.76 | 0.02 | -0.13 | 6/25/2026 | 7/20/2026 4:00:06 PM EST |
| 57.00 | 9.50 | 9.90 | 9.70 | % | 0.17 | 0 | 0 | 0.99 | 0.74 | 0.02 | -0.14 | 7/20/2026 4:00:06 PM EST | |||
| 58.00 | 8.80 | 9.40 | 9.10 | % | 0.16 | 0 | 0 | 1.00 | 0.71 | 0.02 | -0.14 | 7/20/2026 4:00:06 PM EST | |||
| 59.00 | 8.20 | 8.60 | 8.40 | % | 0.14 | 0 | 0 | 0.98 | 0.69 | 0.02 | -0.15 | 7/20/2026 4:00:06 PM EST | |||
| 60.00 | 7.60 | 8.30 | 7.95 | % | 0.13 | 0 | 0 | 0.98 | 0.66 | 0.03 | -0.15 | 7/20/2026 4:00:06 PM EST | |||
| 61.00 | 7.00 | 7.45 | 7.23 | % | 0.12 | 0 | 0 | 0.98 | 0.64 | 0.03 | -0.15 | 7/20/2026 4:00:06 PM EST | |||
| 62.00 | 6.50 | 6.95 | 6.73 | 7.06 | -3.69 | -34.33% | 0.11 | 1 | 27 | 0.99 | 0.61 | 0.03 | -0.15 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 63.00 | 5.95 | 6.55 | 6.25 | 6.25 | -3.75 | -37.50% | 0.10 | 10 | 18 | 1.00 | 0.58 | 0.03 | -0.16 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 63.50 | 5.70 | 6.20 | 5.95 | % | 0.09 | 0 | 0 | 0.99 | 0.56 | 0.03 | -0.16 | 7/20/2026 4:00:06 PM EST | |||
| 64.00 | 5.45 | 6.10 | 5.78 | 5.60 | -3.04 | -35.19% | 0.09 | 103 | 61 | 0.98 | 0.55 | 0.03 | -0.16 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 64.50 | 5.25 | 5.65 | 5.45 | 5.80 | % | 0.08 | 1 | 0 | 0.98 | 0.54 | 0.03 | -0.16 | 7/20/2026 | 7/20/2026 4:00:06 PM EST | |
| 65.00 | 5.05 | 5.40 | 5.23 | 5.50 | -1.72 | -23.83% | 0.08 | 8 | 28 | 0.98 | 0.52 | 0.03 | -0.16 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 65.50 | 4.75 | 5.30 | 5.03 | % | 0.08 | 0 | 0 | 0.98 | 0.51 | 0.03 | -0.16 | 7/20/2026 4:00:06 PM EST | |||
| 66.00 | 4.55 | 4.95 | 4.75 | 4.80 | -2.96 | -38.15% | 0.07 | 12 | 61 | 0.97 | 0.49 | 0.03 | -0.16 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 66.50 | 4.40 | 4.75 | 4.58 | 4.80 | % | 0.07 | 1 | 0 | 0.97 | 0.48 | 0.03 | -0.16 | 7/20/2026 | 7/20/2026 4:00:06 PM EST | |
| 67.00 | 4.20 | 4.65 | 4.43 | 4.70 | -1.80 | -27.70% | 0.07 | 3 | 70 | 0.98 | 0.47 | 0.03 | -0.16 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 67.50 | 4.00 | 4.45 | 4.23 | 4.30 | % | 0.06 | 24 | 0 | 0.98 | 0.45 | 0.03 | -0.15 | 7/20/2026 | 7/20/2026 4:00:06 PM EST | |
| 68.00 | 3.75 | 4.30 | 4.03 | 4.00 | -2.05 | -33.89% | 0.06 | 7 | 113 | 0.98 | 0.44 | 0.03 | -0.15 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 68.50 | 3.60 | 4.00 | 3.80 | % | 0.06 | 0 | 0 | 0.97 | 0.42 | 0.03 | -0.15 | 7/20/2026 4:00:06 PM EST | |||
| 69.00 | 3.45 | 3.80 | 3.63 | 3.85 | -3.45 | -47.26% | 0.05 | 5 | 20 | 0.97 | 0.41 | 0.03 | -0.15 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 69.50 | 3.30 | 3.75 | 3.53 | % | 0.05 | 0 | 0 | 0.98 | 0.40 | 0.03 | -0.15 | 7/20/2026 4:00:06 PM EST | |||
| 70.00 | 3.10 | 3.60 | 3.35 | 3.40 | -2.60 | -43.34% | 0.05 | 38 | 62 | 0.97 | 0.38 | 0.03 | -0.15 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 70.50 | 3.00 | 3.45 | 3.23 | % | 0.05 | 0 | 0 | 0.98 | 0.37 | 0.03 | -0.15 | 7/20/2026 4:00:06 PM EST | |||
| 71.00 | 2.85 | 3.15 | 3.00 | 3.25 | -2.55 | -43.97% | 0.04 | 9 | 14 | 0.96 | 0.36 | 0.03 | -0.14 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 72.00 | 2.53 | 2.98 | 2.76 | 2.71 | -2.69 | -49.82% | 0.04 | 16 | 25 | 0.97 | 0.34 | 0.03 | -0.14 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 73.00 | 2.37 | 2.61 | 2.49 | 2.48 | -2.27 | -47.79% | 0.03 | 4 | 8 | 0.97 | 0.31 | 0.03 | -0.14 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 74.00 | 2.11 | 2.38 | 2.25 | 4.15 | 0.00 | 0.00% | 0.03 | 0 | 39 | 0.96 | 0.29 | 0.03 | -0.13 | 7/17/2026 | 7/20/2026 4:00:06 PM EST |
| 75.00 | 1.89 | 2.14 | 2.02 | 2.18 | -1.92 | -46.83% | 0.03 | 3 | 35 | 0.96 | 0.27 | 0.02 | -0.13 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 76.00 | 1.68 | 1.95 | 1.82 | 2.96 | 0.00 | 0.00% | 0.02 | 0 | 28 | 0.96 | 0.25 | 0.02 | -0.12 | 7/17/2026 | 7/20/2026 4:00:06 PM EST |
| 77.00 | 1.54 | 1.77 | 1.66 | 1.77 | -1.43 | -44.69% | 0.02 | 2 | 19 | 0.96 | 0.23 | 0.02 | -0.12 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 78.00 | 1.26 | 1.60 | 1.43 | 1.50 | -1.60 | -51.62% | 0.02 | 4 | 43 | 0.95 | 0.21 | 0.02 | -0.11 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 79.00 | 1.21 | 1.42 | 1.32 | 1.35 | -1.46 | -51.96% | 0.02 | 7 | 71 | 0.95 | 0.19 | 0.02 | -0.11 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 80.00 | 1.15 | 1.27 | 1.21 | 1.12 | -1.19 | -51.52% | 0.02 | 34 | 97 | 0.96 | 0.18 | 0.02 | -0.10 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 81.00 | 1.00 | 1.15 | 1.08 | 1.02 | -0.79 | -43.65% | 0.01 | 2 | 177 | 0.95 | 0.16 | 0.02 | -0.09 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 82.00 | 0.82 | 1.06 | 0.94 | % | 0.01 | 0 | 0 | 0.95 | 0.15 | 0.02 | -0.09 | 7/20/2026 4:00:06 PM EST | |||
| 85.00 | 0.58 | 0.78 | 0.68 | 0.85 | -0.44 | -34.11% | 0.01 | 502 | 1,025 | 0.95 | 0.11 | 0.01 | -0.07 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 90.00 | 0.27 | 0.48 | 0.38 | 0.39 | -0.36 | -48.00% | 0.00 | 12 | 36 | 0.95 | 0.07 | 0.01 | -0.05 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 95.00 | 0.13 | 0.31 | 0.22 | 0.28 | -0.23 | -45.10% | 0.00 | 37 | 358 | 0.96 | 0.04 | 0.01 | -0.03 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 100.00 | 0.02 | 0.25 | 0.14 | 0.10 | % | 0.00 | 2 | 0 | 0.93 | 0.03 | 0.00 | -0.02 | 7/20/2026 | 7/20/2026 4:00:06 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 | 0.01 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 1.27 | -0.01 | 0.00 | -0.02 | 7/20/2026 4:00:06 PM EST | |||
| 40.00 | 0.15 | 0.36 | 0.26 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.24 | -0.03 | 0.00 | -0.04 | 7/17/2026 | 7/20/2026 4:00:06 PM EST |
| 45.00 | 0.32 | 0.60 | 0.46 | 0.43 | +0.09 | +26.48% | 0.01 | 12 | 263 | 1.12 | -0.07 | 0.01 | -0.07 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 50.00 | 0.90 | 1.05 | 0.98 | 0.99 | +0.19 | +23.75% | 0.02 | 3 | 329 | 1.06 | -0.13 | 0.01 | -0.10 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 54.00 | 1.62 | 1.86 | 1.74 | 1.50 | +0.40 | +36.37% | 0.03 | 5 | 12 | 1.03 | -0.20 | 0.02 | -0.12 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 55.00 | 1.83 | 2.11 | 1.97 | 1.99 | +0.80 | +67.23% | 0.04 | 7 | 198 | 1.02 | -0.22 | 0.02 | -0.13 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 56.00 | 2.08 | 2.38 | 2.23 | 2.32 | +0.74 | +46.84% | 0.04 | 6 | 35 | 1.01 | -0.24 | 0.02 | -0.13 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 57.00 | 2.38 | 2.70 | 2.54 | 2.04 | 0.00 | 0.00% | 0.04 | 0 | 9 | 1.01 | -0.26 | 0.02 | -0.14 | 7/14/2026 | 7/20/2026 4:00:06 PM EST |
| 58.00 | 2.71 | 3.05 | 2.88 | 2.88 | +1.02 | +54.84% | 0.05 | 7 | 37 | 1.01 | -0.29 | 0.02 | -0.14 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 59.00 | 3.05 | 3.40 | 3.23 | 2.70 | +0.65 | +31.71% | 0.05 | 6 | 11 | 1.00 | -0.31 | 0.02 | -0.15 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 60.00 | 3.45 | 3.80 | 3.63 | 3.55 | +0.65 | +22.42% | 0.06 | 20 | 170 | 1.00 | -0.34 | 0.03 | -0.15 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 61.00 | 3.85 | 4.20 | 4.03 | 3.80 | +1.24 | +48.44% | 0.07 | 30 | 6 | 0.99 | -0.36 | 0.03 | -0.15 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 62.00 | 4.30 | 4.70 | 4.50 | 4.30 | +0.98 | +29.52% | 0.07 | 10 | 40 | 1.00 | -0.39 | 0.03 | -0.15 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 63.00 | 4.75 | 5.15 | 4.95 | 4.83 | +1.37 | +39.60% | 0.08 | 8 | 93 | 0.99 | -0.42 | 0.03 | -0.16 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 63.50 | 5.00 | 5.45 | 5.23 | % | 0.08 | 0 | 0 | 0.99 | -0.43 | 0.03 | -0.16 | 7/20/2026 4:00:06 PM EST | |||
| 64.00 | 5.30 | 5.75 | 5.53 | 5.45 | +1.34 | +32.61% | 0.09 | 2 | 36 | 1.00 | -0.45 | 0.03 | -0.16 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 64.50 | 5.55 | 6.00 | 5.78 | 5.10 | % | 0.09 | 2 | 0 | 0.99 | -0.46 | 0.03 | -0.16 | 7/20/2026 | 7/20/2026 4:00:06 PM EST | |
| 65.00 | 5.80 | 6.15 | 5.98 | 5.87 | +1.00 | +20.54% | 0.09 | 2 | 59 | 0.98 | -0.48 | 0.03 | -0.16 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 65.50 | 6.10 | 6.60 | 6.35 | 5.60 | % | 0.10 | 2 | 0 | 1.00 | -0.49 | 0.03 | -0.16 | 7/20/2026 | 7/20/2026 4:00:06 PM EST | |
| 66.00 | 6.40 | 6.85 | 6.63 | 5.80 | +1.29 | +28.61% | 0.10 | 7 | 56 | 0.99 | -0.51 | 0.03 | -0.16 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 66.50 | 6.65 | 7.20 | 6.93 | % | 0.10 | 0 | 0 | 0.99 | -0.52 | 0.03 | -0.16 | 7/20/2026 4:00:06 PM EST | |||
| 67.00 | 6.95 | 7.30 | 7.13 | 6.35 | +1.60 | +33.69% | 0.11 | 2 | 103 | 0.97 | -0.53 | 0.03 | -0.16 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 67.50 | 7.25 | 7.80 | 7.53 | % | 0.11 | 0 | 0 | 0.99 | -0.55 | 0.03 | -0.15 | 7/20/2026 4:00:06 PM EST | |||
| 68.00 | 7.60 | 8.10 | 7.85 | 7.75 | +2.71 | +53.77% | 0.12 | 12 | 37 | 0.99 | -0.56 | 0.03 | -0.15 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 68.50 | 7.90 | 8.45 | 8.18 | % | 0.12 | 0 | 0 | 0.99 | -0.58 | 0.03 | -0.15 | 7/20/2026 4:00:06 PM EST | |||
| 69.00 | 8.20 | 8.75 | 8.48 | 7.95 | +0.55 | +7.44% | 0.12 | 62 | 49 | 0.98 | -0.59 | 0.03 | -0.15 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 69.50 | 8.55 | 8.90 | 8.73 | % | 0.13 | 0 | 0 | 0.97 | -0.60 | 0.03 | -0.15 | 7/20/2026 4:00:06 PM EST | |||
| 70.00 | 8.90 | 9.40 | 9.15 | 9.15 | +3.05 | +50.00% | 0.13 | 69 | 75 | 0.99 | -0.62 | 0.03 | -0.15 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 70.50 | 9.25 | 9.75 | 9.50 | % | 0.13 | 0 | 0 | 0.99 | -0.63 | 0.03 | -0.15 | 7/20/2026 4:00:06 PM EST | |||
| 71.00 | 9.45 | 10.10 | 9.78 | 8.90 | +0.40 | +4.71% | 0.14 | 5 | 46 | 0.97 | -0.64 | 0.03 | -0.14 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 72.00 | 10.30 | 10.65 | 10.48 | 9.50 | +0.92 | +10.73% | 0.15 | 5 | 14 | 0.96 | -0.66 | 0.03 | -0.14 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 73.00 | 11.00 | 11.60 | 11.30 | 10.25 | +2.49 | +32.09% | 0.15 | 4 | 5 | 0.98 | -0.69 | 0.03 | -0.14 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 74.00 | 11.75 | 12.35 | 12.05 | 11.20 | 0.00 | 0.00% | 0.16 | 0 | 29 | 0.97 | -0.71 | 0.03 | -0.13 | 7/13/2026 | 7/20/2026 4:00:06 PM EST |
| 75.00 | 12.55 | 12.90 | 12.73 | 11.75 | +0.65 | +5.86% | 0.17 | 2 | 11 | 0.95 | -0.73 | 0.02 | -0.13 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 76.00 | 13.35 | 13.95 | 13.65 | 12.35 | +2.55 | +26.02% | 0.18 | 3 | 16 | 0.98 | -0.75 | 0.02 | -0.12 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 77.00 | 14.15 | 14.60 | 14.38 | 12.00 | 0.00 | 0.00% | 0.19 | 0 | 6 | 0.96 | -0.77 | 0.02 | -0.12 | 7/17/2026 | 7/20/2026 4:00:06 PM EST |
| 78.00 | 15.00 | 15.55 | 15.28 | 13.49 | 0.00 | 0.00% | 0.20 | 0 | 40 | 0.98 | -0.79 | 0.02 | -0.11 | 6/25/2026 | 7/20/2026 4:00:06 PM EST |
| 79.00 | 15.75 | 16.40 | 16.08 | % | 0.20 | 0 | 0 | 0.96 | -0.81 | 0.02 | -0.11 | 7/20/2026 4:00:06 PM EST | |||
| 80.00 | 16.60 | 17.30 | 16.95 | 12.50 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.95 | -0.82 | 0.02 | -0.10 | 7/15/2026 | 7/20/2026 4:00:06 PM EST |
| 81.00 | 17.50 | 18.15 | 17.83 | % | 0.22 | 0 | 0 | 0.96 | -0.84 | 0.02 | -0.09 | 7/20/2026 4:00:06 PM EST | |||
| 82.00 | 18.40 | 19.05 | 18.73 | % | 0.23 | 0 | 0 | 0.95 | -0.85 | 0.02 | -0.09 | 7/20/2026 4:00:06 PM EST | |||
| 85.00 | 21.10 | 21.75 | 21.43 | % | 0.25 | 0 | 0 | 0.94 | -0.89 | 0.01 | -0.07 | 7/20/2026 4:00:06 PM EST | |||
| 90.00 | 25.80 | 26.50 | 26.15 | % | 0.29 | 0 | 0 | 1.11 | -0.93 | 0.01 | -0.05 | 7/20/2026 4:00:06 PM EST | |||
| 95.00 | 30.65 | 31.35 | 31.00 | % | 0.33 | 0 | 0 | 1.17 | -0.96 | 0.01 | -0.03 | 7/20/2026 4:00:06 PM EST | |||
| 100.00 | 35.30 | 36.55 | 35.93 | % | 0.36 | 0 | 0 | 1.29 | -0.97 | 0.00 | -0.02 | 7/20/2026 4:00:06 PM EST |