Options Chain for CARVANA CO CL A (CVNA) - $75.77 as of 8/26/2026 12:53:38 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 | 43.10 | 44.90 | 44.00 | % | 1.47 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:05 PM EST | |||
| 35.00 | 38.10 | 39.90 | 39.00 | % | 1.11 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:05 PM EST | |||
| 40.00 | 33.15 | 34.45 | 33.80 | 31.73 | 0.00 | 0.00% | 0.84 | 0 | 6 | 1.88 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 4:00:05 PM EST |
| 45.00 | 28.15 | 29.95 | 29.05 | % | 0.65 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:05 PM EST | |||
| 50.00 | 22.80 | 25.70 | 24.25 | 21.97 | 0.00 | 0.00% | 0.48 | 0 | 1 | 1.16 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 4:00:05 PM EST |
| 52.00 | 20.35 | 23.55 | 21.95 | % | 0.42 | 0 | 0 | 1.06 | 0.99 | 0.00 | -0.01 | 8/26/2026 4:00:05 PM EST | |||
| 53.00 | 20.85 | 22.60 | 21.73 | % | 0.41 | 0 | 0 | 1.04 | 0.99 | 0.00 | -0.01 | 8/26/2026 4:00:05 PM EST | |||
| 54.00 | 19.15 | 21.70 | 20.43 | % | 0.38 | 0 | 0 | 0.93 | 0.99 | 0.00 | -0.01 | 8/26/2026 4:00:05 PM EST | |||
| 55.00 | 18.30 | 19.85 | 19.08 | 17.05 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.97 | 0.98 | 0.00 | -0.02 | 8/24/2026 | 8/26/2026 4:00:05 PM EST |
| 56.00 | 16.10 | 18.45 | 17.28 | % | 0.31 | 0 | 0 | 0.90 | 0.98 | 0.00 | -0.02 | 8/26/2026 4:00:05 PM EST | |||
| 57.00 | 16.40 | 17.40 | 16.90 | % | 0.30 | 0 | 0 | 0.82 | 0.97 | 0.01 | -0.02 | 8/26/2026 4:00:05 PM EST | |||
| 58.00 | 14.50 | 16.50 | 15.50 | 18.17 | 0.00 | 0.00% | 0.27 | 0 | 4 | 0.83 | 0.97 | 0.01 | -0.03 | 8/14/2026 | 8/26/2026 4:00:05 PM EST |
| 59.00 | 14.55 | 15.50 | 15.03 | 5.07 | 0.00 | 0.00% | 0.25 | 0 | 2 | 0.76 | 0.96 | 0.01 | -0.03 | 7/30/2026 | 8/26/2026 4:00:05 PM EST |
| 60.00 | 12.15 | 14.55 | 13.35 | 6.90 | 0.00 | 0.00% | 0.22 | 0 | 3 | 0.76 | 0.95 | 0.01 | -0.03 | 8/18/2026 | 8/26/2026 4:00:05 PM EST |
| 61.00 | 11.90 | 14.05 | 12.98 | 14.25 | 0.00 | 0.00% | 0.21 | 0 | 170 | 0.52 | 0.94 | 0.01 | -0.04 | 8/25/2026 | 8/26/2026 4:00:05 PM EST |
| 62.00 | 12.10 | 13.60 | 12.85 | 9.77 | 0.00 | 0.00% | 0.21 | 0 | 22 | 0.56 | 0.93 | 0.01 | -0.04 | 8/19/2026 | 8/26/2026 4:00:05 PM EST |
| 63.00 | 9.60 | 13.05 | 11.33 | 9.74 | 0.00 | 0.00% | 0.18 | 0 | 17 | 0.59 | 0.91 | 0.02 | -0.05 | 8/20/2026 | 8/26/2026 4:00:05 PM EST |
| 64.00 | 10.30 | 11.00 | 10.65 | 4.74 | 0.00 | 0.00% | 0.17 | 0 | 13 | 0.55 | 0.89 | 0.02 | -0.06 | 8/18/2026 | 8/26/2026 4:00:05 PM EST |
| 65.00 | 9.35 | 9.95 | 9.65 | 11.35 | +3.53 | +45.15% | 0.15 | 1 | 31 | 0.57 | 0.87 | 0.02 | -0.06 | 8/26/2026 | 8/26/2026 4:00:05 PM EST |
| 66.00 | 8.10 | 9.00 | 8.55 | 9.50 | 0.00 | 0.00% | 0.13 | 0 | 13 | 0.56 | 0.85 | 0.03 | -0.07 | 8/25/2026 | 8/26/2026 4:00:05 PM EST |
| 67.00 | 7.70 | 8.25 | 7.98 | 6.10 | 0.00 | 0.00% | 0.12 | 0 | 18 | 0.56 | 0.82 | 0.03 | -0.07 | 8/19/2026 | 8/26/2026 4:00:05 PM EST |
| 68.00 | 6.95 | 7.55 | 7.25 | 7.15 | -2.15 | -23.12% | 0.11 | 2 | 11 | 0.54 | 0.79 | 0.03 | -0.08 | 8/26/2026 | 8/26/2026 4:00:05 PM EST |
| 69.00 | 6.20 | 6.60 | 6.40 | 6.22 | -0.85 | -12.03% | 0.09 | 2 | 20 | 0.54 | 0.75 | 0.04 | -0.09 | 8/26/2026 | 8/26/2026 4:00:05 PM EST |
| 70.00 | 5.50 | 5.90 | 5.70 | 5.60 | -0.25 | -4.28% | 0.08 | 8 | 132 | 0.54 | 0.71 | 0.04 | -0.09 | 8/26/2026 | 8/26/2026 4:00:05 PM EST |
| 71.00 | 4.85 | 5.30 | 5.08 | 4.90 | -0.60 | -10.91% | 0.07 | 3 | 124 | 0.55 | 0.67 | 0.04 | -0.10 | 8/26/2026 | 8/26/2026 4:00:05 PM EST |
| 72.00 | 4.25 | 4.65 | 4.45 | 4.45 | -1.10 | -19.82% | 0.06 | 3 | 11 | 0.53 | 0.62 | 0.05 | -0.10 | 8/26/2026 | 8/26/2026 4:00:05 PM EST |
| 73.00 | 3.20 | 4.90 | 4.05 | 5.43 | 0.00 | 0.00% | 0.06 | 0 | 39 | 0.54 | 0.57 | 0.05 | -0.10 | 8/25/2026 | 8/26/2026 4:00:05 PM EST |
| 74.00 | 3.15 | 3.50 | 3.33 | 3.05 | -1.06 | -25.80% | 0.04 | 1,707 | 94 | 0.53 | 0.53 | 0.05 | -0.10 | 8/26/2026 | 8/26/2026 4:00:05 PM EST |
| 75.00 | 2.72 | 2.98 | 2.85 | 4.12 | 0.00 | 0.00% | 0.04 | 0 | 186 | 0.53 | 0.48 | 0.05 | -0.10 | 8/25/2026 | 8/26/2026 4:00:05 PM EST |
| 76.00 | 2.06 | 2.54 | 2.30 | 2.15 | -1.95 | -47.57% | 0.03 | 4 | 73 | 0.53 | 0.43 | 0.05 | -0.10 | 8/26/2026 | 8/26/2026 4:00:05 PM EST |
| 77.00 | 1.94 | 2.21 | 2.08 | 2.18 | -0.79 | -26.60% | 0.03 | 17 | 71 | 0.53 | 0.38 | 0.05 | -0.10 | 8/26/2026 | 8/26/2026 4:00:05 PM EST |
| 78.00 | 1.42 | 1.95 | 1.69 | 1.77 | -1.21 | -40.61% | 0.02 | 4 | 72 | 0.52 | 0.34 | 0.05 | -0.09 | 8/26/2026 | 8/26/2026 4:00:05 PM EST |
| 79.00 | 1.34 | 1.60 | 1.47 | 2.11 | -0.08 | -3.66% | 0.02 | 2 | 36 | 0.53 | 0.30 | 0.04 | -0.09 | 8/26/2026 | 8/26/2026 4:00:05 PM EST |
| 80.00 | 1.10 | 1.48 | 1.29 | 1.11 | -0.62 | -35.84% | 0.02 | 56 | 228 | 0.52 | 0.26 | 0.04 | -0.08 | 8/26/2026 | 8/26/2026 4:00:05 PM EST |
| 81.00 | 0.90 | 1.13 | 1.02 | 0.94 | -0.82 | -46.60% | 0.01 | 1 | 82 | 0.53 | 0.22 | 0.04 | -0.08 | 8/26/2026 | 8/26/2026 4:00:05 PM EST |
| 82.00 | 0.73 | 0.93 | 0.83 | 0.80 | -0.55 | -40.75% | 0.01 | 3 | 15 | 0.53 | 0.19 | 0.03 | -0.07 | 8/26/2026 | 8/26/2026 4:00:05 PM EST |
| 83.00 | 0.59 | 1.00 | 0.80 | 0.63 | -0.56 | -47.06% | 0.01 | 1,667 | 30 | 0.53 | 0.16 | 0.03 | -0.06 | 8/26/2026 | 8/26/2026 4:00:05 PM EST |
| 84.00 | 0.47 | 0.63 | 0.55 | 0.81 | -0.14 | -14.74% | 0.01 | 2 | 16 | 0.53 | 0.14 | 0.03 | -0.06 | 8/26/2026 | 8/26/2026 4:00:05 PM EST |
| 85.00 | 0.37 | 0.53 | 0.45 | 0.44 | -0.31 | -41.34% | 0.01 | 11 | 143 | 0.53 | 0.12 | 0.02 | -0.05 | 8/26/2026 | 8/26/2026 4:00:05 PM EST |
| 90.00 | 0.11 | 0.45 | 0.28 | 0.18 | -0.17 | -48.58% | 0.00 | 5 | 21 | 0.54 | 0.05 | 0.01 | -0.03 | 8/26/2026 | 8/26/2026 4:00:05 PM EST |
| 95.00 | 0.04 | 0.13 | 0.09 | 0.07 | -0.05 | -41.67% | 0.00 | 15 | 10 | 0.58 | 0.02 | 0.01 | -0.01 | 8/26/2026 | 8/26/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.07 | 0.04 | 0.01 | % | 0.00 | 2 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 4:00:05 PM EST | |
| 35.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.59 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/26/2026 4:00:05 PM EST |
| 40.00 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.33 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/26/2026 4:00:05 PM EST |
| 45.00 | 0.00 | 0.07 | 0.04 | 0.03 | +0.02 | +200.00% | 0.00 | 50 | 19 | 0.99 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 4:00:05 PM EST |
| 50.00 | 0.04 | 0.10 | 0.07 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.88 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 4:00:05 PM EST |
| 52.00 | 0.00 | 0.51 | 0.26 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.75 | -0.01 | 0.00 | -0.01 | 8/21/2026 | 8/26/2026 4:00:05 PM EST |
| 53.00 | 0.00 | 1.00 | 0.50 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.72 | -0.01 | 0.00 | -0.01 | 8/13/2026 | 8/26/2026 4:00:05 PM EST |
| 54.00 | 0.00 | 0.33 | 0.17 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.69 | -0.01 | 0.00 | -0.01 | 8/25/2026 | 8/26/2026 4:00:05 PM EST |
| 55.00 | 0.02 | 0.35 | 0.19 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.69 | -0.02 | 0.00 | -0.02 | 8/25/2026 | 8/26/2026 4:00:05 PM EST |
| 56.00 | 0.04 | 0.36 | 0.20 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.68 | -0.02 | 0.00 | -0.02 | 8/19/2026 | 8/26/2026 4:00:05 PM EST |
| 57.00 | 0.07 | 0.38 | 0.23 | 0.13 | -0.05 | -27.78% | 0.00 | 2 | 19 | 0.68 | -0.03 | 0.01 | -0.02 | 8/26/2026 | 8/26/2026 4:00:05 PM EST |
| 58.00 | 0.08 | 0.21 | 0.15 | 0.14 | -0.02 | -12.50% | 0.00 | 5 | 23 | 0.66 | -0.03 | 0.01 | -0.03 | 8/26/2026 | 8/26/2026 4:00:05 PM EST |
| 59.00 | 0.11 | 0.24 | 0.18 | 0.18 | 0.00 | 0.00% | 0.00 | 7 | 53 | 0.65 | -0.04 | 0.01 | -0.03 | 8/26/2026 | 8/26/2026 4:00:05 PM EST |
| 60.00 | 0.17 | 0.28 | 0.23 | 0.22 | +0.01 | +4.77% | 0.00 | 11 | 336 | 0.64 | -0.05 | 0.01 | -0.03 | 8/26/2026 | 8/26/2026 4:00:05 PM EST |
| 61.00 | 0.20 | 0.52 | 0.36 | 0.24 | -0.09 | -27.28% | 0.01 | 2 | 45 | 0.62 | -0.06 | 0.01 | -0.04 | 8/26/2026 | 8/26/2026 4:00:05 PM EST |
| 62.00 | 0.25 | 0.38 | 0.32 | 0.24 | -0.06 | -20.00% | 0.01 | 3 | 63 | 0.61 | -0.07 | 0.01 | -0.04 | 8/26/2026 | 8/26/2026 4:00:05 PM EST |
| 63.00 | 0.23 | 0.45 | 0.34 | 0.29 | -0.05 | -14.71% | 0.01 | 2 | 65 | 0.59 | -0.09 | 0.02 | -0.05 | 8/26/2026 | 8/26/2026 4:00:05 PM EST |
| 64.00 | 0.42 | 0.56 | 0.49 | 0.45 | -0.05 | -10.00% | 0.01 | 657 | 660 | 0.59 | -0.11 | 0.02 | -0.06 | 8/26/2026 | 8/26/2026 4:00:05 PM EST |
| 65.00 | 0.21 | 0.68 | 0.45 | 0.60 | +0.05 | +9.10% | 0.01 | 17 | 110 | 0.58 | -0.13 | 0.02 | -0.06 | 8/26/2026 | 8/26/2026 4:00:05 PM EST |
| 66.00 | 0.28 | 1.02 | 0.65 | 0.58 | -0.09 | -13.44% | 0.01 | 2 | 74 | 0.57 | -0.15 | 0.03 | -0.07 | 8/26/2026 | 8/26/2026 4:00:05 PM EST |
| 67.00 | 0.69 | 1.24 | 0.97 | 0.75 | +0.05 | +7.15% | 0.01 | 27 | 73 | 0.56 | -0.18 | 0.03 | -0.07 | 8/26/2026 | 8/26/2026 4:00:05 PM EST |
| 68.00 | 0.61 | 1.62 | 1.12 | 1.11 | +0.15 | +15.63% | 0.02 | 74 | 38 | 0.56 | -0.21 | 0.03 | -0.08 | 8/26/2026 | 8/26/2026 4:00:05 PM EST |
| 69.00 | 1.22 | 1.47 | 1.35 | 1.37 | +0.17 | +14.17% | 0.02 | 4 | 126 | 0.55 | -0.25 | 0.04 | -0.09 | 8/26/2026 | 8/26/2026 4:00:05 PM EST |
| 70.00 | 1.40 | 1.96 | 1.68 | 1.49 | +0.07 | +4.93% | 0.02 | 12 | 146 | 0.55 | -0.29 | 0.04 | -0.09 | 8/26/2026 | 8/26/2026 4:00:05 PM EST |
| 71.00 | 1.87 | 2.10 | 1.99 | 2.10 | +0.50 | +31.25% | 0.03 | 10 | 42 | 0.54 | -0.33 | 0.04 | -0.10 | 8/26/2026 | 8/26/2026 4:00:05 PM EST |
| 72.00 | 2.23 | 2.49 | 2.36 | 2.41 | +0.52 | +27.52% | 0.03 | 8 | 66 | 0.54 | -0.38 | 0.05 | -0.10 | 8/26/2026 | 8/26/2026 4:00:05 PM EST |
| 73.00 | 2.61 | 2.93 | 2.77 | 2.85 | +0.45 | +18.75% | 0.04 | 33 | 82 | 0.53 | -0.43 | 0.05 | -0.10 | 8/26/2026 | 8/26/2026 4:00:05 PM EST |
| 74.00 | 2.75 | 3.70 | 3.23 | 2.45 | -1.25 | -33.79% | 0.04 | 3 | 60 | 0.53 | -0.47 | 0.05 | -0.10 | 8/26/2026 | 8/26/2026 4:00:05 PM EST |
| 75.00 | 3.60 | 3.95 | 3.78 | 3.65 | +0.28 | +8.31% | 0.05 | 8 | 141 | 0.53 | -0.52 | 0.05 | -0.10 | 8/26/2026 | 8/26/2026 4:00:05 PM EST |
| 76.00 | 4.25 | 4.55 | 4.40 | 4.35 | +0.85 | +24.29% | 0.06 | 17 | 102 | 0.54 | -0.57 | 0.05 | -0.10 | 8/26/2026 | 8/26/2026 4:00:05 PM EST |
| 77.00 | 3.90 | 6.50 | 5.20 | 5.00 | +0.45 | +9.89% | 0.07 | 9 | 4 | 0.53 | -0.62 | 0.05 | -0.10 | 8/26/2026 | 8/26/2026 4:00:05 PM EST |
| 78.00 | 5.40 | 5.90 | 5.65 | 5.85 | % | 0.07 | 1 | 0 | 0.52 | -0.66 | 0.05 | -0.09 | 8/26/2026 | 8/26/2026 4:00:05 PM EST | |
| 79.00 | 6.15 | 6.65 | 6.40 | % | 0.08 | 0 | 0 | 0.53 | -0.70 | 0.04 | -0.09 | 8/26/2026 4:00:05 PM EST | |||
| 80.00 | 6.85 | 7.40 | 7.13 | 5.90 | -0.55 | -8.53% | 0.09 | 12 | 2 | 0.52 | -0.74 | 0.04 | -0.08 | 8/26/2026 | 8/26/2026 4:00:05 PM EST |
| 81.00 | 7.65 | 8.20 | 7.93 | 10.65 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.52 | -0.78 | 0.04 | -0.08 | 8/12/2026 | 8/26/2026 4:00:05 PM EST |
| 82.00 | 8.45 | 9.05 | 8.75 | % | 0.11 | 0 | 0 | 0.52 | -0.81 | 0.03 | -0.07 | 8/26/2026 4:00:05 PM EST | |||
| 83.00 | 9.40 | 9.90 | 9.65 | % | 0.12 | 0 | 0 | 0.53 | -0.84 | 0.03 | -0.06 | 8/26/2026 4:00:05 PM EST | |||
| 84.00 | 10.20 | 10.80 | 10.50 | % | 0.12 | 0 | 0 | 0.52 | -0.86 | 0.03 | -0.06 | 8/26/2026 4:00:05 PM EST | |||
| 85.00 | 11.05 | 11.70 | 11.38 | 11.00 | +0.78 | +7.64% | 0.13 | 1 | 2 | 0.52 | -0.88 | 0.02 | -0.05 | 8/26/2026 | 8/26/2026 4:00:05 PM EST |
| 90.00 | 15.90 | 16.45 | 16.18 | 16.30 | +1.30 | +8.67% | 0.18 | 1 | 1 | 0.69 | -0.95 | 0.01 | -0.03 | 8/26/2026 | 8/26/2026 4:00:05 PM EST |
| 95.00 | 20.85 | 21.35 | 21.10 | % | 0.22 | 0 | 0 | 0.80 | -0.98 | 0.01 | -0.01 | 8/26/2026 4:00:05 PM EST |