Options Chain for CARVANA CO CL A (CVNA) - $68.30 as of 8/7/2026 7:57:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 39.40 | 42.95 | 41.18 | % | 1.37 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 35.00 | 34.00 | 38.00 | 36.00 | % | 1.03 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 40.00 | 30.55 | 31.30 | 30.93 | 21.10 | 0.00 | 0.00% | 0.77 | 0 | 4 | 1.46 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 8/7/2026 3:59:59 PM EST |
| 45.00 | 25.60 | 26.35 | 25.98 | 21.68 | 0.00 | 0.00% | 0.58 | 0 | 2 | 1.23 | 1.00 | 0.00 | -0.01 | 7/13/2026 | 8/7/2026 3:59:59 PM EST |
| 50.00 | 20.65 | 21.45 | 21.05 | 12.74 | 0.00 | 0.00% | 0.42 | 0 | 3 | 1.01 | 0.98 | 0.00 | -0.02 | 7/24/2026 | 8/7/2026 3:59:59 PM EST |
| 52.00 | 18.75 | 19.45 | 19.10 | % | 0.37 | 0 | 0 | 0.92 | 0.98 | 0.00 | -0.02 | 8/7/2026 3:59:59 PM EST | |||
| 53.00 | 17.80 | 18.35 | 18.08 | 8.60 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.89 | 0.97 | 0.01 | -0.03 | 7/30/2026 | 8/7/2026 3:59:59 PM EST |
| 54.00 | 16.80 | 17.40 | 17.10 | 11.70 | 0.00 | 0.00% | 0.32 | 0 | 2 | 0.85 | 0.96 | 0.01 | -0.03 | 7/27/2026 | 8/7/2026 3:59:59 PM EST |
| 55.00 | 15.85 | 16.40 | 16.13 | 16.75 | +7.15 | +74.48% | 0.29 | 5 | 8 | 0.82 | 0.95 | 0.01 | -0.03 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 56.00 | 14.90 | 15.45 | 15.18 | % | 0.27 | 0 | 0 | 0.50 | 0.94 | 0.01 | -0.04 | 8/7/2026 3:59:59 PM EST | |||
| 57.00 | 13.95 | 14.55 | 14.25 | % | 0.25 | 0 | 0 | 0.56 | 0.93 | 0.01 | -0.04 | 8/7/2026 3:59:59 PM EST | |||
| 58.00 | 13.05 | 13.60 | 13.33 | 8.50 | 0.00 | 0.00% | 0.23 | 0 | 32 | 0.57 | 0.92 | 0.01 | -0.04 | 8/3/2026 | 8/7/2026 3:59:59 PM EST |
| 59.00 | 12.20 | 12.70 | 12.45 | 10.10 | 0.00 | 0.00% | 0.21 | 0 | 6 | 0.59 | 0.91 | 0.02 | -0.05 | 8/4/2026 | 8/7/2026 3:59:59 PM EST |
| 60.00 | 11.30 | 11.80 | 11.55 | 7.75 | 0.00 | 0.00% | 0.19 | 0 | 11 | 0.59 | 0.89 | 0.02 | -0.05 | 8/3/2026 | 8/7/2026 3:59:59 PM EST |
| 61.00 | 10.40 | 10.95 | 10.68 | 6.85 | 0.00 | 0.00% | 0.18 | 0 | 28 | 0.59 | 0.87 | 0.02 | -0.06 | 8/3/2026 | 8/7/2026 3:59:59 PM EST |
| 62.00 | 9.55 | 10.10 | 9.83 | 4.75 | 0.00 | 0.00% | 0.16 | 0 | 33 | 0.58 | 0.85 | 0.02 | -0.06 | 7/31/2026 | 8/7/2026 3:59:59 PM EST |
| 63.00 | 8.75 | 9.30 | 9.03 | 8.67 | +2.67 | +44.50% | 0.14 | 25 | 30 | 0.58 | 0.82 | 0.03 | -0.07 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 64.00 | 8.05 | 8.50 | 8.28 | 9.85 | +2.96 | +42.97% | 0.13 | 6 | 143 | 0.59 | 0.79 | 0.03 | -0.07 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 65.00 | 7.20 | 7.75 | 7.48 | 7.10 | 0.00 | 0.00% | 0.12 | 0 | 66 | 0.57 | 0.76 | 0.03 | -0.08 | 8/5/2026 | 8/7/2026 3:59:59 PM EST |
| 66.00 | 6.60 | 7.05 | 6.83 | 6.78 | +0.45 | +7.11% | 0.10 | 1 | 126 | 0.58 | 0.73 | 0.03 | -0.08 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 67.00 | 5.90 | 6.35 | 6.13 | 7.67 | +2.13 | +38.45% | 0.09 | 24 | 54 | 0.57 | 0.69 | 0.04 | -0.09 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 68.00 | 5.30 | 5.70 | 5.50 | 4.54 | 0.00 | 0.00% | 0.08 | 0 | 62 | 0.57 | 0.65 | 0.04 | -0.09 | 8/6/2026 | 8/7/2026 3:59:59 PM EST |
| 69.00 | 4.65 | 5.10 | 4.88 | 5.04 | +0.94 | +22.93% | 0.07 | 30 | 61 | 0.57 | 0.61 | 0.04 | -0.09 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 70.00 | 4.15 | 4.50 | 4.33 | 5.90 | +2.67 | +82.67% | 0.06 | 7 | 89 | 0.56 | 0.57 | 0.04 | -0.10 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 71.00 | 3.65 | 4.05 | 3.85 | 3.85 | +0.73 | +23.40% | 0.05 | 3 | 112 | 0.57 | 0.53 | 0.04 | -0.10 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 72.00 | 3.20 | 3.55 | 3.38 | 4.43 | +1.30 | +41.54% | 0.05 | 11 | 89 | 0.56 | 0.49 | 0.04 | -0.10 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 73.00 | 2.84 | 3.10 | 2.97 | 2.97 | +0.17 | +6.08% | 0.04 | 15 | 58 | 0.56 | 0.45 | 0.04 | -0.09 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 74.00 | 2.39 | 2.71 | 2.55 | 2.45 | -0.02 | -0.81% | 0.03 | 20 | 56 | 0.56 | 0.41 | 0.04 | -0.09 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 75.00 | 2.08 | 2.37 | 2.23 | 2.15 | +0.57 | +36.08% | 0.03 | 33 | 178 | 0.56 | 0.37 | 0.04 | -0.09 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 76.00 | 1.82 | 2.07 | 1.95 | 1.93 | +0.02 | +1.05% | 0.03 | 11 | 81 | 0.56 | 0.33 | 0.04 | -0.09 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 77.00 | 1.56 | 1.77 | 1.67 | 2.14 | +0.89 | +71.20% | 0.02 | 5 | 23 | 0.56 | 0.30 | 0.04 | -0.08 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 78.00 | 1.33 | 1.54 | 1.44 | 1.63 | +0.39 | +31.46% | 0.02 | 1 | 54 | 0.56 | 0.26 | 0.03 | -0.08 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 79.00 | 1.11 | 1.31 | 1.21 | 1.31 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.56 | 0.23 | 0.03 | -0.07 | 8/4/2026 | 8/7/2026 3:59:59 PM EST |
| 80.00 | 0.96 | 1.13 | 1.05 | 1.00 | -0.09 | -8.26% | 0.01 | 2,040 | 197 | 0.56 | 0.21 | 0.03 | -0.07 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 81.00 | 0.81 | 0.96 | 0.89 | 0.85 | % | 0.01 | 51 | 0 | 0.56 | 0.18 | 0.03 | -0.06 | 8/7/2026 | 8/7/2026 3:59:59 PM EST | |
| 85.00 | 0.38 | 0.55 | 0.47 | 0.46 | +0.24 | +109.10% | 0.01 | 4 | 59 | 0.57 | 0.10 | 0.02 | -0.04 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 90.00 | 0.13 | 0.27 | 0.20 | 0.28 | +0.03 | +12.00% | 0.00 | 1 | 139 | 0.58 | 0.05 | 0.01 | -0.02 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 95.00 | 0.02 | 0.14 | 0.08 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.57 | 0.02 | 0.01 | -0.01 | 8/4/2026 | 8/7/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 35.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 40.00 | 0.00 | 0.06 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 1 | 513 | 0.97 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 45.00 | 0.05 | 0.09 | 0.07 | 0.05 | -0.02 | -28.58% | 0.00 | 1 | 149 | 0.89 | 0.00 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 50.00 | 0.03 | 0.14 | 0.09 | 0.10 | -0.03 | -23.08% | 0.00 | 10 | 833 | 0.71 | -0.02 | 0.00 | -0.02 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 52.00 | 0.05 | 0.19 | 0.12 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.68 | -0.02 | 0.00 | -0.02 | 8/4/2026 | 8/7/2026 3:59:59 PM EST |
| 53.00 | 0.06 | 0.23 | 0.15 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.67 | -0.03 | 0.01 | -0.03 | 8/4/2026 | 8/7/2026 3:59:59 PM EST |
| 54.00 | 0.11 | 0.23 | 0.17 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.66 | -0.04 | 0.01 | -0.03 | 8/6/2026 | 8/7/2026 3:59:59 PM EST |
| 55.00 | 0.11 | 0.30 | 0.21 | 0.27 | -0.07 | -20.59% | 0.00 | 16 | 113 | 0.64 | -0.05 | 0.01 | -0.03 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 56.00 | 0.18 | 0.34 | 0.26 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.64 | -0.06 | 0.01 | -0.04 | 8/5/2026 | 8/7/2026 3:59:59 PM EST |
| 57.00 | 0.24 | 0.37 | 0.31 | 0.25 | -0.65 | -72.23% | 0.01 | 1 | 74 | 0.63 | -0.07 | 0.01 | -0.04 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 58.00 | 0.33 | 0.43 | 0.38 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 389 | 0.62 | -0.08 | 0.01 | -0.04 | 8/5/2026 | 8/7/2026 3:59:59 PM EST |
| 59.00 | 0.39 | 0.58 | 0.49 | 0.49 | -0.26 | -34.67% | 0.01 | 6 | 17 | 0.62 | -0.09 | 0.02 | -0.05 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 60.00 | 0.56 | 0.66 | 0.61 | 0.60 | -0.34 | -36.17% | 0.01 | 32 | 242 | 0.62 | -0.11 | 0.02 | -0.05 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 61.00 | 0.66 | 0.82 | 0.74 | 0.67 | -0.84 | -55.63% | 0.01 | 18 | 28 | 0.61 | -0.13 | 0.02 | -0.06 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 62.00 | 0.79 | 0.98 | 0.89 | 0.97 | -0.41 | -29.71% | 0.01 | 3 | 49 | 0.60 | -0.15 | 0.02 | -0.06 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 63.00 | 0.98 | 1.14 | 1.06 | 1.25 | -0.38 | -23.32% | 0.02 | 6 | 481 | 0.59 | -0.18 | 0.03 | -0.07 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 64.00 | 1.18 | 1.37 | 1.28 | 1.03 | -0.87 | -45.79% | 0.02 | 5 | 41 | 0.59 | -0.21 | 0.03 | -0.07 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 65.00 | 1.39 | 1.63 | 1.51 | 1.56 | -0.77 | -33.05% | 0.02 | 11 | 100 | 0.58 | -0.24 | 0.03 | -0.08 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 66.00 | 1.68 | 1.90 | 1.79 | 1.75 | -0.85 | -32.70% | 0.03 | 18 | 34 | 0.58 | -0.27 | 0.03 | -0.08 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 67.00 | 2.00 | 2.25 | 2.13 | 2.14 | -1.76 | -45.13% | 0.03 | 6 | 22 | 0.58 | -0.31 | 0.04 | -0.09 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 68.00 | 2.35 | 2.63 | 2.49 | 2.55 | -0.90 | -26.09% | 0.04 | 7 | 46 | 0.57 | -0.35 | 0.04 | -0.09 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 69.00 | 2.80 | 3.00 | 2.90 | 3.03 | -0.82 | -21.30% | 0.04 | 3 | 19 | 0.57 | -0.39 | 0.04 | -0.09 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 70.00 | 3.15 | 3.50 | 3.33 | 3.30 | -1.45 | -30.53% | 0.05 | 45 | 3 | 0.57 | -0.43 | 0.04 | -0.10 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 71.00 | 3.65 | 4.00 | 3.83 | 3.95 | -7.19 | -64.55% | 0.05 | 3 | 5 | 0.56 | -0.47 | 0.04 | -0.10 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 72.00 | 4.20 | 4.55 | 4.38 | 4.40 | -1.50 | -25.43% | 0.06 | 3 | 9 | 0.56 | -0.51 | 0.04 | -0.10 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 73.00 | 4.75 | 5.15 | 4.95 | 10.60 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.56 | -0.55 | 0.04 | -0.09 | 7/14/2026 | 8/7/2026 3:59:59 PM EST |
| 74.00 | 5.35 | 5.75 | 5.55 | % | 0.07 | 0 | 0 | 0.56 | -0.59 | 0.04 | -0.09 | 8/7/2026 3:59:59 PM EST | |||
| 75.00 | 6.00 | 6.40 | 6.20 | 7.55 | 0.00 | 0.00% | 0.08 | 0 | 345 | 0.56 | -0.63 | 0.04 | -0.09 | 8/6/2026 | 8/7/2026 3:59:59 PM EST |
| 76.00 | 6.70 | 7.10 | 6.90 | 13.63 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.56 | -0.67 | 0.04 | -0.09 | 7/13/2026 | 8/7/2026 3:59:59 PM EST |
| 77.00 | 7.40 | 7.85 | 7.63 | % | 0.10 | 0 | 0 | 0.55 | -0.70 | 0.04 | -0.08 | 8/7/2026 3:59:59 PM EST | |||
| 78.00 | 8.20 | 8.65 | 8.43 | % | 0.11 | 0 | 0 | 0.56 | -0.74 | 0.03 | -0.08 | 8/7/2026 3:59:59 PM EST | |||
| 79.00 | 9.00 | 9.50 | 9.25 | 13.58 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.57 | -0.77 | 0.03 | -0.07 | 7/14/2026 | 8/7/2026 3:59:59 PM EST |
| 80.00 | 9.80 | 10.30 | 10.05 | 12.75 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.56 | -0.79 | 0.03 | -0.07 | 8/4/2026 | 8/7/2026 3:59:59 PM EST |
| 81.00 | 10.65 | 11.15 | 10.90 | % | 0.13 | 0 | 0 | 0.56 | -0.82 | 0.03 | -0.06 | 8/7/2026 3:59:59 PM EST | |||
| 85.00 | 14.20 | 14.75 | 14.48 | 13.40 | -4.72 | -26.05% | 0.17 | 1 | 1 | 0.65 | -0.90 | 0.02 | -0.04 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 90.00 | 19.00 | 19.60 | 19.30 | % | 0.21 | 0 | 0 | 0.71 | -0.95 | 0.01 | -0.02 | 8/7/2026 3:59:59 PM EST | |||
| 95.00 | 23.75 | 24.60 | 24.18 | % | 0.25 | 0 | 0 | 0.82 | -0.98 | 0.01 | -0.01 | 8/7/2026 3:59:59 PM EST |