Options Chain for CARVANA CO CL A (CVNA) - $66.07 as of 7/29/2026 12:56:04 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 | 30.80 | 32.15 | 31.48 | % | 0.90 | 0 | 0 | 1.95 | 1.00 | 0.00 | -0.01 | 7/29/2026 4:00:05 PM EST | |||
| 40.00 | 25.35 | 27.75 | 26.55 | 20.70 | 0.00 | 0.00% | 0.66 | 0 | 25 | 1.70 | 0.98 | 0.00 | -0.03 | 7/23/2026 | 7/29/2026 4:00:05 PM EST |
| 45.00 | 20.60 | 22.85 | 21.73 | 19.57 | 0.00 | 0.00% | 0.48 | 0 | 1 | 1.44 | 0.96 | 0.01 | -0.05 | 7/27/2026 | 7/29/2026 4:00:05 PM EST |
| 50.00 | 16.15 | 18.05 | 17.10 | 11.25 | 0.00 | 0.00% | 0.34 | 0 | 40 | 1.16 | 0.91 | 0.01 | -0.08 | 7/24/2026 | 7/29/2026 4:00:05 PM EST |
| 52.00 | 14.40 | 16.25 | 15.33 | % | 0.29 | 0 | 0 | 1.12 | 0.88 | 0.01 | -0.09 | 7/29/2026 4:00:05 PM EST | |||
| 53.00 | 13.60 | 15.35 | 14.48 | % | 0.27 | 0 | 0 | 1.11 | 0.87 | 0.01 | -0.10 | 7/29/2026 4:00:05 PM EST | |||
| 54.00 | 12.80 | 14.45 | 13.63 | % | 0.25 | 0 | 0 | 1.10 | 0.85 | 0.02 | -0.11 | 7/29/2026 4:00:05 PM EST | |||
| 55.00 | 12.05 | 13.55 | 12.80 | 12.53 | 0.00 | 0.00% | 0.23 | 0 | 139 | 1.08 | 0.83 | 0.02 | -0.11 | 7/28/2026 | 7/29/2026 4:00:05 PM EST |
| 56.00 | 11.25 | 12.70 | 11.98 | 15.15 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.06 | 0.81 | 0.02 | -0.12 | 7/9/2026 | 7/29/2026 4:00:05 PM EST |
| 57.00 | 10.55 | 11.90 | 11.23 | % | 0.20 | 0 | 0 | 1.06 | 0.79 | 0.02 | -0.13 | 7/29/2026 4:00:05 PM EST | |||
| 58.00 | 9.85 | 10.80 | 10.33 | 12.85 | +6.43 | +100.16% | 0.18 | 15 | 0 | 1.04 | 0.77 | 0.02 | -0.13 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 59.00 | 9.15 | 10.35 | 9.75 | 11.42 | +5.29 | +86.30% | 0.17 | 4 | 5 | 1.04 | 0.74 | 0.02 | -0.14 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 60.00 | 8.50 | 9.60 | 9.05 | 9.90 | +0.40 | +4.22% | 0.15 | 4 | 35 | 1.03 | 0.72 | 0.02 | -0.15 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 61.00 | 7.85 | 8.90 | 8.38 | 7.00 | 0.00 | 0.00% | 0.14 | 0 | 15 | 1.03 | 0.69 | 0.03 | -0.15 | 7/27/2026 | 7/29/2026 4:00:05 PM EST |
| 62.00 | 7.20 | 8.00 | 7.60 | 9.14 | +2.04 | +28.74% | 0.12 | 2 | 8 | 1.01 | 0.66 | 0.03 | -0.16 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 63.00 | 6.65 | 7.40 | 7.03 | 8.76 | +3.57 | +68.79% | 0.11 | 2 | 4 | 1.00 | 0.63 | 0.03 | -0.16 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 63.50 | 6.40 | 7.20 | 6.80 | % | 0.11 | 0 | 0 | 1.01 | 0.62 | 0.03 | -0.16 | 7/29/2026 4:00:05 PM EST | |||
| 64.00 | 6.10 | 6.80 | 6.45 | 3.78 | 0.00 | 0.00% | 0.10 | 0 | 35 | 0.99 | 0.60 | 0.03 | -0.16 | 7/24/2026 | 7/29/2026 4:00:05 PM EST |
| 64.50 | 5.90 | 6.55 | 6.23 | 6.27 | 0.00 | 0.00% | 0.10 | 0 | 10 | 1.00 | 0.59 | 0.03 | -0.17 | 7/28/2026 | 7/29/2026 4:00:05 PM EST |
| 65.00 | 5.65 | 6.25 | 5.95 | 7.05 | +0.93 | +15.20% | 0.09 | 19 | 11 | 0.99 | 0.57 | 0.03 | -0.17 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 65.50 | 5.40 | 6.00 | 5.70 | 6.72 | % | 0.09 | 4 | 0 | 0.98 | 0.56 | 0.03 | -0.17 | 7/29/2026 | 7/29/2026 4:00:05 PM EST | |
| 66.00 | 5.15 | 5.80 | 5.48 | 6.47 | +1.62 | +33.41% | 0.08 | 2 | 63 | 0.98 | 0.54 | 0.03 | -0.17 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 66.50 | 4.95 | 5.50 | 5.23 | 6.05 | % | 0.08 | 1 | 0 | 0.99 | 0.53 | 0.03 | -0.17 | 7/29/2026 | 7/29/2026 4:00:05 PM EST | |
| 67.00 | 4.75 | 5.25 | 5.00 | 5.05 | +1.35 | +36.49% | 0.07 | 5 | 20 | 0.98 | 0.51 | 0.03 | -0.17 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 68.00 | 4.25 | 4.80 | 4.53 | 4.45 | -0.55 | -11.00% | 0.07 | 63 | 78 | 0.97 | 0.48 | 0.03 | -0.17 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 69.00 | 3.60 | 4.35 | 3.98 | 5.28 | +2.18 | +70.33% | 0.06 | 21 | 12 | 0.96 | 0.45 | 0.03 | -0.17 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 70.00 | 3.40 | 3.95 | 3.68 | 3.70 | +0.86 | +30.29% | 0.05 | 108 | 281 | 0.96 | 0.42 | 0.03 | -0.16 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 71.00 | 3.05 | 3.60 | 3.33 | 1.89 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.95 | 0.39 | 0.03 | -0.16 | 7/23/2026 | 7/29/2026 4:00:05 PM EST |
| 72.00 | 2.78 | 3.25 | 3.02 | 3.90 | -1.76 | -31.10% | 0.04 | 5 | 2 | 0.95 | 0.37 | 0.03 | -0.16 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 73.00 | 2.46 | 2.94 | 2.70 | 1.80 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.95 | 0.34 | 0.03 | -0.15 | 7/27/2026 | 7/29/2026 4:00:05 PM EST |
| 74.00 | 2.17 | 2.65 | 2.41 | 2.31 | 0.00 | 0.00% | 0.03 | 0 | 56 | 0.94 | 0.31 | 0.03 | -0.14 | 7/28/2026 | 7/29/2026 4:00:05 PM EST |
| 75.00 | 1.93 | 2.37 | 2.15 | 2.82 | +1.47 | +108.89% | 0.03 | 24 | 287 | 0.93 | 0.29 | 0.03 | -0.14 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 76.00 | 1.69 | 2.12 | 1.91 | 2.00 | +0.83 | +70.94% | 0.03 | 5 | 56 | 0.93 | 0.26 | 0.03 | -0.13 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 77.00 | 1.49 | 1.90 | 1.70 | 2.62 | -0.65 | -19.88% | 0.02 | 3 | 7 | 0.92 | 0.24 | 0.02 | -0.13 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 78.00 | 1.30 | 1.72 | 1.51 | 1.46 | 0.00 | 0.00% | 0.02 | 0 | 55 | 0.93 | 0.22 | 0.02 | -0.12 | 7/28/2026 | 7/29/2026 4:00:05 PM EST |
| 79.00 | 1.13 | 1.53 | 1.33 | 0.78 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.92 | 0.20 | 0.02 | -0.11 | 7/23/2026 | 7/29/2026 4:00:05 PM EST |
| 80.00 | 1.07 | 1.36 | 1.22 | 1.16 | -0.29 | -20.00% | 0.02 | 3,020 | 1,037 | 0.93 | 0.18 | 0.02 | -0.11 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 81.00 | 0.84 | 1.21 | 1.03 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 130 | 0.91 | 0.16 | 0.02 | -0.10 | 7/24/2026 | 7/29/2026 4:00:05 PM EST |
| 85.00 | 0.50 | 0.82 | 0.66 | 0.78 | +0.28 | +56.00% | 0.01 | 12 | 373 | 0.92 | 0.11 | 0.02 | -0.07 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 90.00 | 0.21 | 0.52 | 0.37 | 0.51 | +0.18 | +54.55% | 0.00 | 4 | 217 | 0.93 | 0.06 | 0.01 | -0.05 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 95.00 | 0.07 | 0.35 | 0.21 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.93 | 0.04 | 0.01 | -0.03 | 7/21/2026 | 7/29/2026 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 | 0.18 | 0.09 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | -0.01 | 7/29/2026 4:00:05 PM EST | |||
| 40.00 | 0.02 | 0.29 | 0.16 | 0.14 | -0.06 | -30.00% | 0.00 | 2 | 46 | 1.19 | -0.02 | 0.00 | -0.03 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 45.00 | 0.17 | 0.47 | 0.32 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.15 | -0.04 | 0.01 | -0.05 | 7/28/2026 | 7/29/2026 4:00:05 PM EST |
| 50.00 | 0.50 | 0.79 | 0.65 | 0.53 | -0.41 | -43.62% | 0.01 | 80 | 243 | 1.06 | -0.09 | 0.01 | -0.08 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 52.00 | 0.71 | 1.03 | 0.87 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.04 | -0.12 | 0.01 | -0.09 | 7/27/2026 | 7/29/2026 4:00:05 PM EST |
| 53.00 | 0.90 | 1.15 | 1.03 | 1.32 | 0.00 | 0.00% | 0.02 | 0 | 60 | 1.03 | -0.13 | 0.01 | -0.10 | 7/28/2026 | 7/29/2026 4:00:05 PM EST |
| 54.00 | 1.01 | 1.36 | 1.19 | 1.52 | 0.00 | 0.00% | 0.02 | 0 | 65 | 1.02 | -0.15 | 0.02 | -0.11 | 7/28/2026 | 7/29/2026 4:00:05 PM EST |
| 55.00 | 1.23 | 1.47 | 1.35 | 1.35 | -0.32 | -19.17% | 0.02 | 10 | 131 | 1.01 | -0.17 | 0.02 | -0.11 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 56.00 | 1.39 | 1.75 | 1.57 | 1.39 | -1.78 | -56.16% | 0.03 | 2 | 11 | 1.00 | -0.19 | 0.02 | -0.12 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 57.00 | 1.62 | 1.98 | 1.80 | 2.22 | 0.00 | 0.00% | 0.03 | 0 | 25 | 1.00 | -0.21 | 0.02 | -0.13 | 7/28/2026 | 7/29/2026 4:00:05 PM EST |
| 58.00 | 1.87 | 2.23 | 2.05 | 1.67 | -1.34 | -44.52% | 0.04 | 45 | 15 | 0.99 | -0.23 | 0.02 | -0.13 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 59.00 | 2.10 | 2.51 | 2.31 | 2.31 | -0.71 | -23.51% | 0.04 | 4 | 56 | 0.97 | -0.26 | 0.02 | -0.14 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 60.00 | 2.43 | 2.82 | 2.63 | 2.20 | -0.80 | -26.67% | 0.04 | 178 | 122 | 0.97 | -0.28 | 0.02 | -0.15 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 61.00 | 2.76 | 3.20 | 2.98 | 2.67 | -1.55 | -36.73% | 0.05 | 10 | 13 | 0.97 | -0.31 | 0.03 | -0.15 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 62.00 | 3.15 | 3.60 | 3.38 | 3.00 | -1.02 | -25.38% | 0.05 | 12 | 23 | 0.96 | -0.34 | 0.03 | -0.16 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 63.00 | 3.45 | 4.00 | 3.73 | 4.11 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.95 | -0.37 | 0.03 | -0.16 | 7/28/2026 | 7/29/2026 4:00:05 PM EST |
| 63.50 | 3.70 | 4.20 | 3.95 | 4.55 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.95 | -0.38 | 0.03 | -0.16 | 7/28/2026 | 7/29/2026 4:00:05 PM EST |
| 64.00 | 3.90 | 4.45 | 4.18 | 4.06 | -0.69 | -14.53% | 0.07 | 1 | 53 | 0.95 | -0.40 | 0.03 | -0.16 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 64.50 | 4.15 | 4.65 | 4.40 | 5.02 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.94 | -0.41 | 0.03 | -0.17 | 7/28/2026 | 7/29/2026 4:00:05 PM EST |
| 65.00 | 4.35 | 4.85 | 4.60 | 4.44 | -0.91 | -17.01% | 0.07 | 3 | 32 | 0.94 | -0.43 | 0.03 | -0.17 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 65.50 | 4.55 | 5.15 | 4.85 | % | 0.07 | 0 | 0 | 0.93 | -0.44 | 0.03 | -0.17 | 7/29/2026 4:00:05 PM EST | |||
| 66.00 | 4.85 | 5.40 | 5.13 | 5.02 | -1.23 | -19.68% | 0.08 | 3 | 11 | 0.93 | -0.46 | 0.03 | -0.17 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 66.50 | 5.05 | 5.65 | 5.35 | 5.15 | -1.68 | -24.60% | 0.08 | 4 | 1 | 0.93 | -0.47 | 0.03 | -0.17 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 67.00 | 5.35 | 5.90 | 5.63 | 5.95 | -1.55 | -20.67% | 0.08 | 4 | 33 | 0.93 | -0.49 | 0.03 | -0.17 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 68.00 | 5.85 | 6.40 | 6.13 | 6.40 | -3.35 | -34.36% | 0.09 | 160 | 55 | 0.92 | -0.52 | 0.03 | -0.17 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 69.00 | 6.45 | 7.05 | 6.75 | 10.80 | 0.00 | 0.00% | 0.10 | 0 | 69 | 0.91 | -0.55 | 0.03 | -0.17 | 7/24/2026 | 7/29/2026 4:00:05 PM EST |
| 70.00 | 6.90 | 7.65 | 7.28 | 6.96 | -1.48 | -17.54% | 0.10 | 3 | 20 | 0.92 | -0.58 | 0.03 | -0.16 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 71.00 | 7.50 | 8.35 | 7.93 | 7.35 | -5.45 | -42.58% | 0.11 | 16 | 35 | 0.91 | -0.61 | 0.03 | -0.16 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 72.00 | 8.15 | 9.00 | 8.58 | 10.43 | 0.00 | 0.00% | 0.12 | 0 | 25 | 0.91 | -0.63 | 0.03 | -0.16 | 7/27/2026 | 7/29/2026 4:00:05 PM EST |
| 73.00 | 8.80 | 9.75 | 9.28 | 13.80 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.90 | -0.66 | 0.03 | -0.15 | 7/23/2026 | 7/29/2026 4:00:05 PM EST |
| 74.00 | 9.45 | 10.50 | 9.98 | 12.45 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.89 | -0.69 | 0.03 | -0.14 | 7/21/2026 | 7/29/2026 4:00:05 PM EST |
| 75.00 | 10.15 | 11.25 | 10.70 | 10.62 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.89 | -0.71 | 0.03 | -0.14 | 7/7/2026 | 7/29/2026 4:00:05 PM EST |
| 76.00 | 10.85 | 12.10 | 11.48 | 13.20 | 0.00 | 0.00% | 0.15 | 0 | 7 | 0.88 | -0.74 | 0.03 | -0.13 | 7/21/2026 | 7/29/2026 4:00:05 PM EST |
| 77.00 | 11.65 | 12.85 | 12.25 | % | 0.16 | 0 | 0 | 0.88 | -0.76 | 0.02 | -0.13 | 7/29/2026 4:00:05 PM EST | |||
| 78.00 | 12.45 | 13.70 | 13.08 | % | 0.17 | 0 | 0 | 0.87 | -0.78 | 0.02 | -0.12 | 7/29/2026 4:00:05 PM EST | |||
| 79.00 | 13.25 | 14.55 | 13.90 | % | 0.18 | 0 | 0 | 0.87 | -0.80 | 0.02 | -0.11 | 7/29/2026 4:00:05 PM EST | |||
| 80.00 | 14.00 | 15.45 | 14.73 | 16.97 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.85 | -0.82 | 0.02 | -0.11 | 7/8/2026 | 7/29/2026 4:00:05 PM EST |
| 81.00 | 14.80 | 16.40 | 15.60 | 14.65 | 0.00 | 0.00% | 0.19 | 0 | 5 | 0.84 | -0.84 | 0.02 | -0.10 | 7/7/2026 | 7/29/2026 4:00:05 PM EST |
| 85.00 | 18.25 | 20.10 | 19.18 | 25.15 | 0.00 | 0.00% | 0.23 | 0 | 20 | 0.80 | -0.89 | 0.02 | -0.07 | 7/23/2026 | 7/29/2026 4:00:05 PM EST |
| 90.00 | 22.85 | 24.95 | 23.90 | % | 0.27 | 0 | 0 | 1.14 | -0.94 | 0.01 | -0.05 | 7/29/2026 4:00:05 PM EST | |||
| 95.00 | 27.55 | 29.95 | 28.75 | % | 0.30 | 0 | 0 | 1.22 | -0.96 | 0.01 | -0.03 | 7/29/2026 4:00:05 PM EST |