Options Chain for CARVANA CO CL A (CVNA) - $74.04 as of 8/31/2026 1:43:58 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 | 42.70 | 45.10 | 43.90 | % | 1.46 | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 8/31/2026 11:59:09 AM EST | |||
| 35.00 | 37.55 | 40.00 | 38.78 | % | 1.11 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 8/31/2026 11:59:09 AM EST | |||
| 40.00 | 32.60 | 33.85 | 33.23 | 31.73 | 0.00 | 0.00% | 0.83 | 0 | 6 | 2.68 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/31/2026 11:59:09 AM EST |
| 45.00 | 27.55 | 30.15 | 28.85 | % | 0.64 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 8/31/2026 11:59:09 AM EST | |||
| 50.00 | 22.90 | 23.35 | 23.13 | 25.06 | 0.00 | 0.00% | 0.46 | 0 | 3 | 1.39 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 8/31/2026 11:59:09 AM EST |
| 52.00 | 20.90 | 21.50 | 21.20 | % | 0.41 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 8/31/2026 11:59:09 AM EST | |||
| 53.00 | 19.90 | 20.60 | 20.25 | % | 0.38 | 0 | 0 | 1.25 | 1.00 | 0.00 | -0.01 | 8/31/2026 11:59:09 AM EST | |||
| 54.00 | 18.90 | 19.60 | 19.25 | % | 0.36 | 0 | 0 | 1.19 | 1.00 | 0.00 | -0.01 | 8/31/2026 11:59:09 AM EST | |||
| 55.00 | 17.90 | 18.60 | 18.25 | 20.20 | 0.00 | 0.00% | 0.33 | 0 | 5 | 1.16 | 0.99 | 0.00 | -0.02 | 8/28/2026 | 8/31/2026 11:59:09 AM EST |
| 56.00 | 16.90 | 17.55 | 17.23 | % | 0.31 | 0 | 0 | 1.10 | 0.99 | 0.00 | -0.02 | 8/31/2026 11:59:09 AM EST | |||
| 57.00 | 15.95 | 16.60 | 16.28 | % | 0.29 | 0 | 0 | 1.05 | 0.99 | 0.00 | -0.03 | 8/31/2026 11:59:09 AM EST | |||
| 58.00 | 14.95 | 15.65 | 15.30 | 18.17 | 0.00 | 0.00% | 0.26 | 0 | 4 | 0.96 | 0.98 | 0.00 | -0.03 | 8/14/2026 | 8/31/2026 11:59:09 AM EST |
| 59.00 | 13.95 | 14.65 | 14.30 | 5.07 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.90 | 0.98 | 0.01 | -0.03 | 7/30/2026 | 8/31/2026 11:59:09 AM EST |
| 60.00 | 13.00 | 13.60 | 13.30 | 6.90 | 0.00 | 0.00% | 0.22 | 0 | 3 | 0.90 | 0.97 | 0.01 | -0.04 | 8/18/2026 | 8/31/2026 11:59:09 AM EST |
| 61.00 | 12.00 | 12.70 | 12.35 | 12.41 | -1.84 | -12.92% | 0.20 | 16 | 170 | 0.82 | 0.96 | 0.01 | -0.04 | 8/31/2026 | 8/31/2026 11:59:09 AM EST |
| 62.00 | 11.05 | 11.70 | 11.38 | 11.42 | +1.65 | +16.89% | 0.18 | 16 | 22 | 0.79 | 0.95 | 0.01 | -0.05 | 8/31/2026 | 8/31/2026 11:59:09 AM EST |
| 63.00 | 10.10 | 10.80 | 10.45 | 12.43 | 0.00 | 0.00% | 0.17 | 0 | 17 | 0.76 | 0.94 | 0.02 | -0.06 | 8/28/2026 | 8/31/2026 11:59:09 AM EST |
| 64.00 | 9.20 | 9.85 | 9.53 | 4.74 | 0.00 | 0.00% | 0.15 | 0 | 13 | 0.56 | 0.92 | 0.02 | -0.06 | 8/18/2026 | 8/31/2026 11:59:09 AM EST |
| 65.00 | 8.30 | 8.95 | 8.63 | 9.79 | 0.00 | 0.00% | 0.13 | 0 | 32 | 0.67 | 0.90 | 0.02 | -0.07 | 8/28/2026 | 8/31/2026 11:59:09 AM EST |
| 66.00 | 7.50 | 8.05 | 7.78 | 8.40 | 0.00 | 0.00% | 0.12 | 0 | 38 | 0.55 | 0.88 | 0.03 | -0.08 | 8/28/2026 | 8/31/2026 11:59:09 AM EST |
| 67.00 | 6.55 | 7.15 | 6.85 | 7.48 | +1.38 | +22.63% | 0.10 | 100 | 18 | 0.50 | 0.85 | 0.03 | -0.09 | 8/31/2026 | 8/31/2026 11:59:09 AM EST |
| 68.00 | 5.75 | 6.15 | 5.95 | 7.28 | 0.00 | 0.00% | 0.09 | 0 | 12 | 0.54 | 0.82 | 0.04 | -0.10 | 8/28/2026 | 8/31/2026 11:59:09 AM EST |
| 69.00 | 4.95 | 5.40 | 5.18 | 5.30 | -1.86 | -25.98% | 0.08 | 10 | 22 | 0.54 | 0.78 | 0.04 | -0.10 | 8/31/2026 | 8/31/2026 11:59:09 AM EST |
| 70.00 | 4.35 | 4.70 | 4.53 | 5.30 | -1.09 | -17.06% | 0.06 | 5 | 135 | 0.53 | 0.74 | 0.05 | -0.11 | 8/31/2026 | 8/31/2026 11:59:09 AM EST |
| 71.00 | 3.75 | 4.10 | 3.93 | 4.20 | -0.75 | -15.16% | 0.06 | 7 | 127 | 0.52 | 0.69 | 0.05 | -0.12 | 8/31/2026 | 8/31/2026 11:59:09 AM EST |
| 72.00 | 3.10 | 3.40 | 3.25 | 3.20 | -1.00 | -23.81% | 0.05 | 1 | 46 | 0.53 | 0.63 | 0.06 | -0.12 | 8/31/2026 | 8/31/2026 11:59:09 AM EST |
| 73.00 | 2.69 | 2.92 | 2.81 | 3.50 | -0.15 | -4.11% | 0.04 | 69 | 60 | 0.52 | 0.58 | 0.06 | -0.13 | 8/31/2026 | 8/31/2026 11:59:09 AM EST |
| 74.00 | 2.21 | 2.36 | 2.29 | 2.25 | -0.80 | -26.23% | 0.03 | 30 | 1,803 | 0.52 | 0.52 | 0.06 | -0.13 | 8/31/2026 | 8/31/2026 11:59:09 AM EST |
| 75.00 | 1.79 | 1.98 | 1.89 | 2.42 | -0.08 | -3.20% | 0.03 | 11 | 189 | 0.52 | 0.46 | 0.06 | -0.13 | 8/31/2026 | 8/31/2026 11:59:09 AM EST |
| 76.00 | 1.44 | 1.56 | 1.50 | 1.48 | -0.64 | -30.19% | 0.02 | 6 | 430 | 0.52 | 0.40 | 0.06 | -0.12 | 8/31/2026 | 8/31/2026 11:59:09 AM EST |
| 77.00 | 1.13 | 1.29 | 1.21 | 1.19 | -0.54 | -31.22% | 0.02 | 3 | 72 | 0.52 | 0.35 | 0.05 | -0.12 | 8/31/2026 | 8/31/2026 11:59:09 AM EST |
| 78.00 | 0.89 | 1.02 | 0.96 | 1.21 | -0.67 | -35.64% | 0.01 | 18 | 73 | 0.51 | 0.30 | 0.05 | -0.11 | 8/31/2026 | 8/31/2026 11:59:09 AM EST |
| 79.00 | 0.70 | 0.82 | 0.76 | 0.93 | -0.96 | -50.80% | 0.01 | 2 | 36 | 0.52 | 0.25 | 0.05 | -0.10 | 8/31/2026 | 8/31/2026 11:59:09 AM EST |
| 80.00 | 0.54 | 0.65 | 0.60 | 0.60 | -0.35 | -36.85% | 0.01 | 241 | 393 | 0.51 | 0.21 | 0.04 | -0.09 | 8/31/2026 | 8/31/2026 11:59:09 AM EST |
| 81.00 | 0.40 | 0.52 | 0.46 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 89 | 0.52 | 0.17 | 0.04 | -0.08 | 8/28/2026 | 8/31/2026 11:59:09 AM EST |
| 82.00 | 0.32 | 0.42 | 0.37 | 0.43 | -0.20 | -31.75% | 0.00 | 57 | 1,058 | 0.52 | 0.14 | 0.03 | -0.07 | 8/31/2026 | 8/31/2026 11:59:09 AM EST |
| 83.00 | 0.25 | 0.32 | 0.29 | 0.29 | -0.31 | -51.67% | 0.00 | 6 | 1,678 | 0.52 | 0.12 | 0.03 | -0.06 | 8/31/2026 | 8/31/2026 11:59:09 AM EST |
| 84.00 | 0.19 | 0.29 | 0.24 | 0.29 | -0.52 | -64.20% | 0.00 | 11 | 17 | 0.53 | 0.09 | 0.02 | -0.05 | 8/31/2026 | 8/31/2026 11:59:09 AM EST |
| 85.00 | 0.15 | 0.23 | 0.19 | 0.22 | -0.11 | -33.34% | 0.00 | 4 | 145 | 0.54 | 0.07 | 0.02 | -0.04 | 8/31/2026 | 8/31/2026 11:59:09 AM EST |
| 86.00 | 0.06 | 0.19 | 0.13 | 0.15 | -0.19 | -55.89% | 0.00 | 6,938 | 2 | 0.54 | 0.06 | 0.02 | -0.04 | 8/31/2026 | 8/31/2026 11:59:09 AM EST |
| 87.00 | 0.09 | 0.16 | 0.13 | % | 0.00 | 0 | 0 | 0.55 | 0.05 | 0.01 | -0.03 | 8/31/2026 11:59:09 AM EST | |||
| 88.00 | 0.07 | 0.14 | 0.11 | % | 0.00 | 0 | 0 | 0.55 | 0.04 | 0.01 | -0.03 | 8/31/2026 11:59:09 AM EST | |||
| 89.00 | 0.04 | 0.12 | 0.08 | % | 0.00 | 0 | 0 | 0.55 | 0.03 | 0.01 | -0.02 | 8/31/2026 11:59:09 AM EST | |||
| 90.00 | 0.03 | 0.11 | 0.07 | 0.06 | -0.06 | -50.00% | 0.00 | 1 | 1,020 | 0.56 | 0.02 | 0.01 | -0.02 | 8/31/2026 | 8/31/2026 11:59:09 AM EST |
| 95.00 | 0.02 | 0.07 | 0.05 | 0.03 | -0.03 | -50.00% | 0.00 | 1 | 24 | 0.65 | 0.01 | 0.00 | -0.01 | 8/31/2026 | 8/31/2026 11:59:09 AM 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 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.22 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/31/2026 11:59:09 AM EST |
| 35.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.87 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/31/2026 11:59:09 AM EST |
| 40.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.56 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/31/2026 11:59:09 AM EST |
| 45.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.29 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/31/2026 11:59:09 AM EST |
| 50.00 | 0.01 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.06 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/31/2026 11:59:09 AM EST |
| 52.00 | 0.01 | 0.08 | 0.05 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.88 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/31/2026 11:59:09 AM EST |
| 53.00 | 0.01 | 0.08 | 0.05 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.83 | 0.00 | 0.00 | -0.01 | 8/13/2026 | 8/31/2026 11:59:09 AM EST |
| 54.00 | 0.01 | 0.09 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.80 | 0.00 | 0.00 | -0.01 | 8/25/2026 | 8/31/2026 11:59:09 AM EST |
| 55.00 | 0.01 | 0.09 | 0.05 | 0.03 | -0.02 | -40.00% | 0.00 | 5 | 27 | 0.76 | -0.01 | 0.00 | -0.02 | 8/31/2026 | 8/31/2026 11:59:09 AM EST |
| 56.00 | 0.01 | 0.10 | 0.06 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.72 | -0.01 | 0.00 | -0.02 | 8/19/2026 | 8/31/2026 11:59:09 AM EST |
| 57.00 | 0.01 | 0.11 | 0.06 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.69 | -0.01 | 0.00 | -0.03 | 8/26/2026 | 8/31/2026 11:59:09 AM EST |
| 58.00 | 0.02 | 0.13 | 0.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.68 | -0.02 | 0.00 | -0.03 | 8/26/2026 | 8/31/2026 11:59:09 AM EST |
| 59.00 | 0.04 | 0.14 | 0.09 | 0.15 | +0.03 | +25.00% | 0.00 | 1 | 60 | 0.67 | -0.02 | 0.01 | -0.03 | 8/31/2026 | 8/31/2026 11:59:09 AM EST |
| 60.00 | 0.09 | 0.17 | 0.13 | 0.11 | -0.02 | -15.39% | 0.00 | 7 | 344 | 0.66 | -0.03 | 0.01 | -0.04 | 8/31/2026 | 8/31/2026 11:59:09 AM EST |
| 61.00 | 0.09 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.64 | -0.04 | 0.01 | -0.04 | 8/28/2026 | 8/31/2026 11:59:09 AM EST |
| 62.00 | 0.15 | 0.23 | 0.19 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.63 | -0.05 | 0.01 | -0.05 | 8/27/2026 | 8/31/2026 11:59:09 AM EST |
| 63.00 | 0.16 | 0.29 | 0.23 | 0.20 | -0.07 | -25.93% | 0.00 | 14 | 68 | 0.61 | -0.06 | 0.02 | -0.06 | 8/31/2026 | 8/31/2026 11:59:09 AM EST |
| 64.00 | 0.23 | 0.35 | 0.29 | 0.22 | -0.11 | -33.34% | 0.00 | 1 | 513 | 0.59 | -0.08 | 0.02 | -0.06 | 8/31/2026 | 8/31/2026 11:59:09 AM EST |
| 65.00 | 0.31 | 0.42 | 0.37 | 0.39 | +0.03 | +8.34% | 0.01 | 118 | 217 | 0.58 | -0.10 | 0.02 | -0.07 | 8/31/2026 | 8/31/2026 11:59:09 AM EST |
| 66.00 | 0.44 | 0.53 | 0.49 | 0.50 | 0.00 | 0.00% | 0.01 | 43 | 76 | 0.57 | -0.12 | 0.03 | -0.08 | 8/31/2026 | 8/31/2026 11:59:09 AM EST |
| 67.00 | 0.59 | 0.73 | 0.66 | 0.65 | +0.05 | +8.34% | 0.01 | 11 | 98 | 0.56 | -0.15 | 0.03 | -0.09 | 8/31/2026 | 8/31/2026 11:59:09 AM EST |
| 68.00 | 0.80 | 0.92 | 0.86 | 0.80 | +0.03 | +3.90% | 0.01 | 57 | 70 | 0.55 | -0.18 | 0.04 | -0.10 | 8/31/2026 | 8/31/2026 11:59:09 AM EST |
| 69.00 | 0.94 | 1.16 | 1.05 | 1.13 | +0.17 | +17.71% | 0.02 | 63 | 143 | 0.54 | -0.22 | 0.04 | -0.10 | 8/31/2026 | 8/31/2026 11:59:09 AM EST |
| 70.00 | 1.25 | 1.47 | 1.36 | 1.25 | -0.01 | -0.80% | 0.02 | 39 | 202 | 0.54 | -0.26 | 0.05 | -0.11 | 8/31/2026 | 8/31/2026 11:59:09 AM EST |
| 71.00 | 1.61 | 1.79 | 1.70 | 1.73 | +0.03 | +1.77% | 0.02 | 7 | 46 | 0.54 | -0.31 | 0.05 | -0.12 | 8/31/2026 | 8/31/2026 11:59:09 AM EST |
| 72.00 | 2.00 | 2.22 | 2.11 | 2.15 | +0.14 | +6.97% | 0.03 | 6 | 96 | 0.54 | -0.37 | 0.06 | -0.12 | 8/31/2026 | 8/31/2026 11:59:09 AM EST |
| 73.00 | 2.19 | 2.66 | 2.43 | 2.22 | +0.01 | +0.46% | 0.03 | 3 | 143 | 0.54 | -0.42 | 0.06 | -0.13 | 8/31/2026 | 8/31/2026 11:59:09 AM EST |
| 74.00 | 3.00 | 3.15 | 3.08 | 2.67 | -0.02 | -0.75% | 0.04 | 6 | 92 | 0.54 | -0.48 | 0.06 | -0.13 | 8/31/2026 | 8/31/2026 11:59:09 AM EST |
| 75.00 | 3.50 | 3.85 | 3.68 | 3.45 | 0.00 | 0.00% | 0.05 | 0 | 140 | 0.53 | -0.54 | 0.06 | -0.13 | 8/28/2026 | 8/31/2026 11:59:09 AM EST |
| 76.00 | 4.10 | 4.50 | 4.30 | 4.40 | +0.60 | +15.79% | 0.06 | 5 | 96 | 0.53 | -0.60 | 0.06 | -0.12 | 8/31/2026 | 8/31/2026 11:59:09 AM EST |
| 77.00 | 4.75 | 5.25 | 5.00 | 4.85 | +0.40 | +8.99% | 0.06 | 48 | 86 | 0.53 | -0.65 | 0.05 | -0.12 | 8/31/2026 | 8/31/2026 11:59:09 AM EST |
| 78.00 | 5.60 | 6.05 | 5.83 | 5.40 | +0.40 | +8.00% | 0.07 | 3 | 47 | 0.51 | -0.70 | 0.05 | -0.11 | 8/31/2026 | 8/31/2026 11:59:09 AM EST |
| 79.00 | 6.40 | 6.80 | 6.60 | % | 0.08 | 0 | 0 | 0.51 | -0.75 | 0.05 | -0.10 | 8/31/2026 11:59:09 AM EST | |||
| 80.00 | 7.05 | 7.70 | 7.38 | 5.90 | 0.00 | 0.00% | 0.09 | 0 | 8 | 0.53 | -0.79 | 0.04 | -0.09 | 8/26/2026 | 8/31/2026 11:59:09 AM EST |
| 81.00 | 8.10 | 8.55 | 8.33 | 10.65 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.54 | -0.83 | 0.04 | -0.08 | 8/12/2026 | 8/31/2026 11:59:09 AM EST |
| 82.00 | 8.75 | 9.50 | 9.13 | % | 0.11 | 0 | 0 | 0.48 | -0.86 | 0.03 | -0.07 | 8/31/2026 11:59:09 AM EST | |||
| 83.00 | 9.65 | 10.45 | 10.05 | % | 0.12 | 0 | 0 | 0.59 | -0.88 | 0.03 | -0.06 | 8/31/2026 11:59:09 AM EST | |||
| 84.00 | 10.70 | 11.35 | 11.03 | % | 0.13 | 0 | 0 | 0.63 | -0.91 | 0.02 | -0.05 | 8/31/2026 11:59:09 AM EST | |||
| 85.00 | 11.60 | 12.35 | 11.98 | 11.00 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.65 | -0.93 | 0.02 | -0.04 | 8/26/2026 | 8/31/2026 11:59:09 AM EST |
| 86.00 | 12.55 | 13.30 | 12.93 | % | 0.15 | 0 | 0 | 0.77 | -0.94 | 0.02 | -0.04 | 8/31/2026 11:59:09 AM EST | |||
| 87.00 | 13.55 | 14.30 | 13.93 | % | 0.16 | 0 | 0 | 0.68 | -0.95 | 0.01 | -0.03 | 8/31/2026 11:59:09 AM EST | |||
| 88.00 | 14.75 | 15.25 | 15.00 | % | 0.17 | 0 | 0 | 0.72 | -0.96 | 0.01 | -0.03 | 8/31/2026 11:59:09 AM EST | |||
| 89.00 | 15.50 | 16.25 | 15.88 | % | 0.18 | 0 | 0 | 0.73 | -0.97 | 0.01 | -0.02 | 8/31/2026 11:59:09 AM EST | |||
| 90.00 | 16.50 | 17.25 | 16.88 | 16.30 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.76 | -0.98 | 0.01 | -0.02 | 8/26/2026 | 8/31/2026 11:59:09 AM EST |
| 95.00 | 21.50 | 22.20 | 21.85 | % | 0.23 | 0 | 0 | 1.02 | -0.99 | 0.00 | -0.01 | 8/31/2026 11:59:09 AM EST |