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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 34.60 | 38.15 | 36.38 | 36.55 | % | 1.04 | 2 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:59 PM EST | |
| 40.00 | 29.20 | 33.25 | 31.23 | % | 0.78 | 0 | 0 | 1.49 | 0.99 | 0.00 | -0.01 | 8/7/2026 3:59:59 PM EST | |||
| 45.00 | 24.75 | 27.70 | 26.23 | % | 0.58 | 0 | 0 | 1.14 | 0.98 | 0.00 | -0.01 | 8/7/2026 3:59:59 PM EST | |||
| 50.00 | 20.10 | 22.95 | 21.53 | % | 0.43 | 0 | 0 | 0.98 | 0.95 | 0.01 | -0.02 | 8/7/2026 3:59:59 PM EST | |||
| 55.00 | 15.70 | 18.40 | 17.05 | % | 0.31 | 0 | 0 | 0.86 | 0.89 | 0.01 | -0.04 | 8/7/2026 3:59:59 PM EST | |||
| 57.00 | 13.75 | 16.60 | 15.18 | % | 0.27 | 0 | 0 | 0.81 | 0.86 | 0.01 | -0.04 | 8/7/2026 3:59:59 PM EST | |||
| 58.00 | 12.65 | 15.85 | 14.25 | % | 0.25 | 0 | 0 | 0.80 | 0.84 | 0.01 | -0.05 | 8/7/2026 3:59:59 PM EST | |||
| 59.00 | 11.95 | 15.15 | 13.55 | % | 0.23 | 0 | 0 | 0.80 | 0.82 | 0.02 | -0.05 | 8/7/2026 3:59:59 PM EST | |||
| 60.00 | 11.75 | 14.35 | 13.05 | 11.30 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.59 | 0.81 | 0.02 | -0.05 | 8/6/2026 | 8/7/2026 3:59:59 PM EST |
| 61.00 | 10.55 | 13.70 | 12.13 | % | 0.20 | 0 | 0 | 0.56 | 0.79 | 0.02 | -0.05 | 8/7/2026 3:59:59 PM EST | |||
| 62.00 | 9.85 | 12.95 | 11.40 | % | 0.18 | 0 | 0 | 0.57 | 0.77 | 0.02 | -0.06 | 8/7/2026 3:59:59 PM EST | |||
| 63.00 | 9.75 | 11.65 | 10.70 | % | 0.17 | 0 | 0 | 0.58 | 0.74 | 0.02 | -0.06 | 8/7/2026 3:59:59 PM EST | |||
| 64.00 | 9.15 | 11.55 | 10.35 | 8.80 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.62 | 0.72 | 0.02 | -0.06 | 8/6/2026 | 8/7/2026 3:59:59 PM EST |
| 65.00 | 8.15 | 11.15 | 9.65 | % | 0.15 | 0 | 0 | 0.61 | 0.70 | 0.02 | -0.06 | 8/7/2026 3:59:59 PM EST | |||
| 66.00 | 8.10 | 9.70 | 8.90 | 7.50 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.61 | 0.68 | 0.02 | -0.06 | 8/6/2026 | 8/7/2026 3:59:59 PM EST |
| 67.00 | 7.10 | 9.75 | 8.43 | % | 0.13 | 0 | 0 | 0.61 | 0.65 | 0.02 | -0.06 | 8/7/2026 3:59:59 PM EST | |||
| 68.00 | 6.65 | 8.45 | 7.55 | 8.00 | % | 0.11 | 2 | 0 | 0.57 | 0.63 | 0.02 | -0.06 | 8/7/2026 | 8/7/2026 3:59:59 PM EST | |
| 69.00 | 6.50 | 7.90 | 7.20 | % | 0.10 | 0 | 0 | 0.60 | 0.60 | 0.03 | -0.07 | 8/7/2026 3:59:59 PM EST | |||
| 70.00 | 5.60 | 8.25 | 6.93 | 5.55 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.61 | 0.58 | 0.03 | -0.07 | 8/6/2026 | 8/7/2026 3:59:59 PM EST |
| 71.00 | 5.05 | 6.95 | 6.00 | % | 0.08 | 0 | 0 | 0.57 | 0.55 | 0.03 | -0.07 | 8/7/2026 3:59:59 PM EST | |||
| 72.00 | 5.00 | 7.30 | 6.15 | % | 0.09 | 0 | 0 | 0.63 | 0.52 | 0.03 | -0.07 | 8/7/2026 3:59:59 PM EST | |||
| 73.00 | 4.40 | 6.00 | 5.20 | % | 0.07 | 0 | 0 | 0.58 | 0.50 | 0.03 | -0.07 | 8/7/2026 3:59:59 PM EST | |||
| 74.00 | 4.25 | 5.65 | 4.95 | 4.81 | % | 0.07 | 28 | 0 | 0.59 | 0.47 | 0.03 | -0.06 | 8/7/2026 | 8/7/2026 3:59:59 PM EST | |
| 75.00 | 3.05 | 5.75 | 4.40 | 5.01 | % | 0.06 | 13 | 0 | 0.57 | 0.45 | 0.03 | -0.06 | 8/7/2026 | 8/7/2026 3:59:59 PM EST | |
| 76.00 | 3.10 | 4.90 | 4.00 | % | 0.05 | 0 | 1 | 0.57 | 0.42 | 0.03 | -0.06 | 8/7/2026 3:59:59 PM EST | |||
| 77.00 | 3.05 | 5.15 | 4.10 | % | 0.05 | 0 | 0 | 0.62 | 0.40 | 0.03 | -0.06 | 8/7/2026 3:59:59 PM EST | |||
| 78.00 | 2.69 | 4.05 | 3.37 | % | 0.04 | 0 | 0 | 0.57 | 0.37 | 0.03 | -0.06 | 8/7/2026 3:59:59 PM EST | |||
| 79.00 | 2.47 | 3.80 | 3.14 | % | 0.04 | 0 | 0 | 0.57 | 0.35 | 0.02 | -0.06 | 8/7/2026 3:59:59 PM EST | |||
| 80.00 | 2.43 | 3.20 | 2.82 | 2.88 | % | 0.04 | 211 | 0 | 0.57 | 0.33 | 0.02 | -0.06 | 8/7/2026 | 8/7/2026 3:59:59 PM EST | |
| 81.00 | 1.98 | 3.20 | 2.59 | 2.68 | % | 0.03 | 2 | 0 | 0.57 | 0.31 | 0.02 | -0.06 | 8/7/2026 | 8/7/2026 3:59:59 PM EST | |
| 85.00 | 1.42 | 2.34 | 1.88 | 1.85 | % | 0.02 | 44 | 0 | 0.58 | 0.23 | 0.02 | -0.05 | 8/7/2026 | 8/7/2026 3:59:59 PM EST | |
| 90.00 | 0.91 | 1.15 | 1.03 | 1.14 | % | 0.01 | 2 | 0 | 0.56 | 0.16 | 0.02 | -0.04 | 8/7/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 40.00 | 0.00 | 2.28 | 1.14 | % | 0.03 | 0 | 0 | 1.53 | -0.01 | 0.00 | -0.01 | 8/7/2026 3:59:59 PM EST | |||
| 45.00 | 0.00 | 1.04 | 0.52 | % | 0.01 | 0 | 0 | 1.00 | -0.02 | 0.00 | -0.01 | 8/7/2026 3:59:59 PM EST | |||
| 50.00 | 0.00 | 1.47 | 0.74 | % | 0.01 | 0 | 0 | 0.91 | -0.05 | 0.01 | -0.02 | 8/7/2026 3:59:59 PM EST | |||
| 55.00 | 0.44 | 1.20 | 0.82 | 0.86 | % | 0.01 | 2 | 0 | 0.60 | -0.11 | 0.01 | -0.04 | 8/7/2026 | 8/7/2026 3:59:59 PM EST | |
| 57.00 | 0.63 | 2.16 | 1.40 | % | 0.02 | 0 | 0 | 0.63 | -0.14 | 0.01 | -0.04 | 8/7/2026 3:59:59 PM EST | |||
| 58.00 | 0.38 | 2.12 | 1.25 | % | 0.02 | 0 | 0 | 0.55 | -0.16 | 0.01 | -0.05 | 8/7/2026 3:59:59 PM EST | |||
| 59.00 | 1.07 | 2.71 | 1.89 | % | 0.03 | 0 | 0 | 0.66 | -0.18 | 0.02 | -0.05 | 8/7/2026 3:59:59 PM EST | |||
| 60.00 | 1.00 | 3.00 | 2.00 | % | 0.03 | 0 | 0 | 0.64 | -0.19 | 0.02 | -0.05 | 8/7/2026 3:59:59 PM EST | |||
| 61.00 | 1.09 | 2.95 | 2.02 | % | 0.03 | 0 | 0 | 0.58 | -0.21 | 0.02 | -0.05 | 8/7/2026 3:59:59 PM EST | |||
| 62.00 | 1.90 | 2.98 | 2.44 | % | 0.04 | 0 | 0 | 0.61 | -0.23 | 0.02 | -0.06 | 8/7/2026 3:59:59 PM EST | |||
| 63.00 | 2.05 | 3.15 | 2.60 | 3.36 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.59 | -0.26 | 0.02 | -0.06 | 8/6/2026 | 8/7/2026 3:59:59 PM EST |
| 64.00 | 2.18 | 3.40 | 2.79 | 2.95 | -0.85 | -22.37% | 0.04 | 10 | 6 | 0.58 | -0.28 | 0.02 | -0.06 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 65.00 | 2.82 | 3.90 | 3.36 | 3.30 | -1.00 | -23.26% | 0.05 | 2 | 62 | 0.60 | -0.30 | 0.02 | -0.06 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 66.00 | 2.95 | 4.40 | 3.68 | % | 0.06 | 0 | 0 | 0.59 | -0.32 | 0.02 | -0.06 | 8/7/2026 3:59:59 PM EST | |||
| 67.00 | 3.45 | 4.80 | 4.13 | 5.05 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.60 | -0.35 | 0.02 | -0.06 | 8/6/2026 | 8/7/2026 3:59:59 PM EST |
| 68.00 | 4.00 | 6.15 | 5.08 | % | 0.07 | 0 | 0 | 0.65 | -0.37 | 0.02 | -0.06 | 8/7/2026 3:59:59 PM EST | |||
| 69.00 | 4.45 | 5.70 | 5.08 | % | 0.07 | 0 | 0 | 0.60 | -0.40 | 0.03 | -0.07 | 8/7/2026 3:59:59 PM EST | |||
| 70.00 | 5.10 | 6.35 | 5.73 | % | 0.08 | 0 | 0 | 0.61 | -0.42 | 0.03 | -0.07 | 8/7/2026 3:59:59 PM EST | |||
| 71.00 | 5.30 | 7.50 | 6.40 | % | 0.09 | 0 | 0 | 0.63 | -0.45 | 0.03 | -0.07 | 8/7/2026 3:59:59 PM EST | |||
| 72.00 | 5.90 | 7.15 | 6.53 | 6.85 | % | 0.09 | 2 | 0 | 0.59 | -0.48 | 0.03 | -0.07 | 8/7/2026 | 8/7/2026 3:59:59 PM EST | |
| 73.00 | 6.10 | 7.95 | 7.03 | % | 0.10 | 0 | 0 | 0.58 | -0.50 | 0.03 | -0.07 | 8/7/2026 3:59:59 PM EST | |||
| 74.00 | 6.90 | 8.40 | 7.65 | 7.51 | % | 0.10 | 1 | 0 | 0.58 | -0.53 | 0.03 | -0.06 | 8/7/2026 | 8/7/2026 3:59:59 PM EST | |
| 75.00 | 7.25 | 8.90 | 8.08 | % | 0.11 | 0 | 0 | 0.56 | -0.55 | 0.03 | -0.06 | 8/7/2026 3:59:59 PM EST | |||
| 76.00 | 7.55 | 9.80 | 8.68 | % | 0.11 | 0 | 0 | 0.56 | -0.58 | 0.03 | -0.06 | 8/7/2026 3:59:59 PM EST | |||
| 77.00 | 8.65 | 10.35 | 9.50 | % | 0.12 | 0 | 0 | 0.57 | -0.60 | 0.03 | -0.06 | 8/7/2026 3:59:59 PM EST | |||
| 78.00 | 8.65 | 11.60 | 10.13 | % | 0.13 | 0 | 0 | 0.56 | -0.63 | 0.03 | -0.06 | 8/7/2026 3:59:59 PM EST | |||
| 79.00 | 10.05 | 11.85 | 10.95 | % | 0.14 | 0 | 0 | 0.57 | -0.65 | 0.02 | -0.06 | 8/7/2026 3:59:59 PM EST | |||
| 80.00 | 10.90 | 12.30 | 11.60 | % | 0.14 | 0 | 0 | 0.57 | -0.67 | 0.02 | -0.06 | 8/7/2026 3:59:59 PM EST | |||
| 81.00 | 11.70 | 13.05 | 12.38 | % | 0.15 | 0 | 0 | 0.57 | -0.69 | 0.02 | -0.06 | 8/7/2026 3:59:59 PM EST | |||
| 85.00 | 14.10 | 16.75 | 15.43 | % | 0.18 | 0 | 0 | 0.71 | -0.77 | 0.02 | -0.05 | 8/7/2026 3:59:59 PM EST | |||
| 90.00 | 18.65 | 21.45 | 20.05 | % | 0.22 | 0 | 0 | 0.79 | -0.84 | 0.02 | -0.04 | 8/7/2026 3:59:59 PM EST |