Options Chain for CARVANA CO CL A (CVNA) - $63.22 as of 10/9/2026 6:44:37 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 | 27.60 | 30.00 | 28.80 | 27.05 | 0.00 | 0.00% | 0.82 | 0 | 3 | 3.55 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 10/9/2026 4:00:08 PM EST |
| 40.00 | 23.35 | 24.60 | 23.98 | 24.25 | 0.00 | 0.00% | 0.60 | 0 | 3 | 2.60 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 4:00:08 PM EST |
| 45.00 | 18.20 | 19.55 | 18.88 | 19.91 | 0.00 | 0.00% | 0.42 | 0 | 11 | 2.03 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/9/2026 4:00:08 PM EST |
| 50.00 | 13.20 | 14.05 | 13.63 | 13.70 | +1.05 | +8.30% | 0.27 | 410 | 67 | 1.16 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:08 PM EST |
| 52.00 | 10.65 | 13.05 | 11.85 | % | 0.23 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:08 PM EST | |||
| 53.00 | 9.80 | 12.00 | 10.90 | 12.22 | 0.00 | 0.00% | 0.21 | 0 | 5 | 1.49 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/9/2026 4:00:08 PM EST |
| 54.00 | 9.45 | 10.30 | 9.88 | 9.85 | +0.94 | +10.55% | 0.18 | 1 | 42 | 1.04 | 0.99 | 0.01 | -0.01 | 10/9/2026 | 10/9/2026 4:00:08 PM EST |
| 55.00 | 8.45 | 9.45 | 8.95 | 9.30 | +1.38 | +17.43% | 0.16 | 91 | 38 | 1.03 | 0.98 | 0.01 | -0.01 | 10/9/2026 | 10/9/2026 4:00:08 PM EST |
| 56.00 | 7.35 | 8.70 | 8.03 | 8.12 | -0.35 | -4.14% | 0.14 | 2 | 34 | 1.06 | 0.96 | 0.02 | -0.03 | 10/9/2026 | 10/9/2026 4:00:08 PM EST |
| 57.00 | 6.40 | 8.25 | 7.33 | 7.24 | -0.06 | -0.83% | 0.13 | 2 | 42 | 1.11 | 0.94 | 0.03 | -0.04 | 10/9/2026 | 10/9/2026 4:00:08 PM EST |
| 58.00 | 5.60 | 6.90 | 6.25 | 6.17 | +1.57 | +34.13% | 0.11 | 5 | 134 | 0.88 | 0.90 | 0.04 | -0.06 | 10/9/2026 | 10/9/2026 4:00:08 PM EST |
| 59.00 | 4.65 | 5.35 | 5.00 | 4.98 | -1.17 | -19.03% | 0.08 | 115 | 36 | 0.64 | 0.85 | 0.05 | -0.07 | 10/9/2026 | 10/9/2026 4:00:08 PM EST |
| 60.00 | 4.00 | 4.85 | 4.43 | 4.75 | +0.95 | +25.00% | 0.07 | 15 | 808 | 0.53 | 0.80 | 0.06 | -0.09 | 10/9/2026 | 10/9/2026 4:00:08 PM EST |
| 61.00 | 3.30 | 4.05 | 3.68 | 3.95 | +0.65 | +19.70% | 0.06 | 10 | 83 | 0.56 | 0.73 | 0.07 | -0.11 | 10/9/2026 | 10/9/2026 4:00:08 PM EST |
| 62.00 | 2.74 | 3.30 | 3.02 | 2.92 | +0.23 | +8.55% | 0.05 | 45 | 206 | 0.56 | 0.65 | 0.08 | -0.12 | 10/9/2026 | 10/9/2026 4:00:08 PM EST |
| 63.00 | 2.23 | 2.42 | 2.33 | 2.29 | +0.11 | +5.05% | 0.04 | 368 | 1,553 | 0.56 | 0.57 | 0.08 | -0.13 | 10/9/2026 | 10/9/2026 4:00:08 PM EST |
| 64.00 | 1.72 | 1.89 | 1.81 | 1.68 | -0.04 | -2.33% | 0.03 | 387 | 2,672 | 0.56 | 0.49 | 0.08 | -0.13 | 10/9/2026 | 10/9/2026 4:00:08 PM EST |
| 65.00 | 1.30 | 1.43 | 1.37 | 1.35 | -0.04 | -2.88% | 0.02 | 2,390 | 1,703 | 0.55 | 0.41 | 0.08 | -0.13 | 10/9/2026 | 10/9/2026 4:00:08 PM EST |
| 66.00 | 0.95 | 1.09 | 1.02 | 1.03 | -0.04 | -3.74% | 0.02 | 154 | 1,719 | 0.55 | 0.33 | 0.08 | -0.12 | 10/9/2026 | 10/9/2026 4:00:08 PM EST |
| 67.00 | 0.68 | 0.81 | 0.75 | 0.73 | -0.02 | -2.67% | 0.01 | 259 | 291 | 0.55 | 0.26 | 0.07 | -0.11 | 10/9/2026 | 10/9/2026 4:00:08 PM EST |
| 68.00 | 0.47 | 0.59 | 0.53 | 0.53 | -0.02 | -3.64% | 0.01 | 1,980 | 858 | 0.55 | 0.20 | 0.06 | -0.10 | 10/9/2026 | 10/9/2026 4:00:08 PM EST |
| 69.00 | 0.32 | 0.42 | 0.37 | 0.37 | -0.07 | -15.91% | 0.01 | 131 | 575 | 0.55 | 0.15 | 0.05 | -0.08 | 10/9/2026 | 10/9/2026 4:00:08 PM EST |
| 70.00 | 0.24 | 0.29 | 0.27 | 0.27 | -0.08 | -22.86% | 0.00 | 683 | 7,391 | 0.55 | 0.11 | 0.04 | -0.06 | 10/9/2026 | 10/9/2026 4:00:08 PM EST |
| 71.00 | 0.13 | 0.22 | 0.18 | 0.24 | -0.01 | -4.00% | 0.00 | 115 | 490 | 0.56 | 0.08 | 0.03 | -0.05 | 10/9/2026 | 10/9/2026 4:00:08 PM EST |
| 72.00 | 0.08 | 0.17 | 0.13 | 0.15 | -0.04 | -21.06% | 0.00 | 236 | 370 | 0.55 | 0.05 | 0.02 | -0.04 | 10/9/2026 | 10/9/2026 4:00:08 PM EST |
| 73.00 | 0.02 | 0.31 | 0.17 | 0.09 | -0.04 | -30.77% | 0.00 | 28 | 356 | 0.52 | 0.04 | 0.02 | -0.03 | 10/9/2026 | 10/9/2026 4:00:08 PM EST |
| 74.00 | 0.01 | 0.33 | 0.17 | 0.08 | 0.00 | 0.00% | 0.00 | 32 | 72 | 0.56 | 0.02 | 0.01 | -0.02 | 10/9/2026 | 10/9/2026 4:00:08 PM EST |
| 75.00 | 0.03 | 0.35 | 0.19 | 0.11 | +0.04 | +57.15% | 0.00 | 30 | 3,802 | 0.76 | 0.02 | 0.01 | -0.01 | 10/9/2026 | 10/9/2026 4:00:08 PM EST |
| 76.00 | 0.00 | 0.06 | 0.03 | 0.05 | -0.01 | -16.67% | 0.00 | 4 | 28 | 0.65 | 0.01 | 0.01 | -0.01 | 10/9/2026 | 10/9/2026 4:00:08 PM EST |
| 77.00 | 0.00 | 2.16 | 1.08 | 0.05 | -0.01 | -16.67% | 0.01 | 110 | 203 | 1.16 | 0.01 | 0.00 | -0.01 | 10/9/2026 | 10/9/2026 4:00:08 PM EST |
| 78.00 | 0.00 | 2.15 | 1.08 | 0.02 | -0.06 | -75.00% | 0.01 | 13 | 324 | 1.19 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:08 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 19 | 5,027 | 0.78 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:08 PM EST |
| 85.00 | 0.00 | 0.50 | 0.25 | 0.02 | -0.04 | -66.67% | 0.00 | 3 | 2,967 | 1.45 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:08 PM EST |
| 90.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12,693 | 1.19 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/9/2026 4:00:08 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 2 | 1,045 | 1.05 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:08 PM EST |
| 100.00 | 0.00 | 0.11 | 0.06 | 0.06 | +0.04 | +200.00% | 0.00 | 1 | 290 | 1.55 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:08 PM EST |
| 105.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 137 | 3.11 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/9/2026 4:00:08 PM EST |
| 110.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 13 | 3.30 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/9/2026 4:00:08 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 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 9,608 | 1.80 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/9/2026 4:00:08 PM EST |
| 40.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 59 | 3.49 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:08 PM EST |
| 45.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.06 | -85.72% | 0.00 | 6 | 990 | 1.10 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:08 PM EST |
| 50.00 | 0.00 | 0.30 | 0.15 | 0.05 | +0.01 | +25.00% | 0.00 | 62 | 10,153 | 1.19 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:08 PM EST |
| 52.00 | 0.00 | 0.50 | 0.25 | 0.05 | -0.04 | -44.45% | 0.00 | 9 | 8 | 1.20 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:08 PM EST |
| 53.00 | 0.04 | 0.56 | 0.30 | 0.05 | -0.09 | -64.29% | 0.01 | 466 | 4,282 | 0.74 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:08 PM EST |
| 54.00 | 0.04 | 0.18 | 0.11 | 0.06 | -0.06 | -50.00% | 0.00 | 193 | 399 | 0.70 | -0.01 | 0.01 | -0.01 | 10/9/2026 | 10/9/2026 4:00:08 PM EST |
| 55.00 | 0.06 | 0.10 | 0.08 | 0.09 | -0.08 | -47.06% | 0.00 | 192 | 1,403 | 0.60 | -0.02 | 0.01 | -0.01 | 10/9/2026 | 10/9/2026 4:00:08 PM EST |
| 56.00 | 0.11 | 0.31 | 0.21 | 0.14 | -0.03 | -17.65% | 0.00 | 58 | 459 | 0.64 | -0.04 | 0.02 | -0.03 | 10/9/2026 | 10/9/2026 4:00:08 PM EST |
| 57.00 | 0.16 | 0.40 | 0.28 | 0.19 | -0.16 | -45.72% | 0.00 | 260 | 3,455 | 0.58 | -0.06 | 0.03 | -0.04 | 10/9/2026 | 10/9/2026 4:00:08 PM EST |
| 58.00 | 0.20 | 0.34 | 0.27 | 0.27 | -0.19 | -41.31% | 0.00 | 113 | 1,271 | 0.56 | -0.10 | 0.04 | -0.06 | 10/9/2026 | 10/9/2026 4:00:08 PM EST |
| 59.00 | 0.37 | 0.41 | 0.39 | 0.38 | -0.26 | -40.63% | 0.01 | 71 | 945 | 0.55 | -0.15 | 0.05 | -0.07 | 10/9/2026 | 10/9/2026 4:00:08 PM EST |
| 60.00 | 0.55 | 0.62 | 0.59 | 0.58 | -0.28 | -32.56% | 0.01 | 3,895 | 14,448 | 0.55 | -0.20 | 0.06 | -0.09 | 10/9/2026 | 10/9/2026 4:00:08 PM EST |
| 61.00 | 0.80 | 0.89 | 0.85 | 0.84 | -0.35 | -29.42% | 0.01 | 287 | 497 | 0.55 | -0.27 | 0.07 | -0.11 | 10/9/2026 | 10/9/2026 4:00:08 PM EST |
| 62.00 | 1.06 | 1.27 | 1.17 | 1.14 | -0.48 | -29.63% | 0.02 | 267 | 2,122 | 0.53 | -0.35 | 0.08 | -0.12 | 10/9/2026 | 10/9/2026 4:00:08 PM EST |
| 63.00 | 1.48 | 1.61 | 1.55 | 1.57 | -0.44 | -21.90% | 0.02 | 506 | 1,486 | 0.53 | -0.43 | 0.08 | -0.13 | 10/9/2026 | 10/9/2026 4:00:08 PM EST |
| 64.00 | 1.96 | 2.11 | 2.04 | 2.01 | -0.57 | -22.10% | 0.03 | 898 | 2,432 | 0.53 | -0.51 | 0.08 | -0.13 | 10/9/2026 | 10/9/2026 4:00:08 PM EST |
| 65.00 | 2.51 | 2.76 | 2.64 | 2.64 | -0.66 | -20.00% | 0.04 | 156 | 6,322 | 0.54 | -0.59 | 0.08 | -0.13 | 10/9/2026 | 10/9/2026 4:00:08 PM EST |
| 66.00 | 3.10 | 3.65 | 3.38 | 3.40 | -0.90 | -20.93% | 0.05 | 10 | 1,866 | 0.53 | -0.67 | 0.08 | -0.12 | 10/9/2026 | 10/9/2026 4:00:08 PM EST |
| 67.00 | 3.80 | 4.55 | 4.18 | 4.03 | -0.62 | -13.34% | 0.06 | 14 | 148 | 0.55 | -0.74 | 0.07 | -0.11 | 10/9/2026 | 10/9/2026 4:00:08 PM EST |
| 68.00 | 4.45 | 5.05 | 4.75 | 5.50 | 0.00 | 0.00% | 0.07 | 0 | 33 | 0.50 | -0.80 | 0.06 | -0.10 | 10/8/2026 | 10/9/2026 4:00:08 PM EST |
| 69.00 | 5.30 | 5.95 | 5.63 | 5.43 | -1.07 | -16.47% | 0.08 | 2 | 19 | 0.49 | -0.85 | 0.05 | -0.08 | 10/9/2026 | 10/9/2026 4:00:08 PM EST |
| 70.00 | 6.30 | 6.85 | 6.58 | 6.08 | -1.04 | -14.61% | 0.09 | 15 | 3,934 | 0.52 | -0.89 | 0.04 | -0.06 | 10/9/2026 | 10/9/2026 4:00:08 PM EST |
| 71.00 | 7.05 | 8.15 | 7.60 | 6.95 | -1.20 | -14.73% | 0.11 | 9 | 50 | 0.83 | -0.92 | 0.03 | -0.05 | 10/9/2026 | 10/9/2026 4:00:08 PM EST |
| 72.00 | 7.65 | 10.05 | 8.85 | 9.03 | 0.00 | 0.00% | 0.12 | 0 | 22 | 0.92 | -0.95 | 0.02 | -0.04 | 10/7/2026 | 10/9/2026 4:00:08 PM EST |
| 73.00 | 8.50 | 9.70 | 9.10 | 10.50 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.85 | -0.96 | 0.02 | -0.03 | 9/23/2026 | 10/9/2026 4:00:08 PM EST |
| 74.00 | 9.45 | 11.70 | 10.58 | 10.02 | 0.00 | 0.00% | 0.14 | 0 | 5 | 1.25 | -0.98 | 0.01 | -0.02 | 10/5/2026 | 10/9/2026 4:00:08 PM EST |
| 75.00 | 10.80 | 11.80 | 11.30 | 11.10 | -1.53 | -12.12% | 0.15 | 7 | 481 | 1.01 | -0.98 | 0.01 | -0.01 | 10/9/2026 | 10/9/2026 4:00:08 PM EST |
| 76.00 | 11.35 | 14.30 | 12.83 | % | 0.17 | 0 | 0 | 1.42 | -0.99 | 0.01 | -0.01 | 10/9/2026 4:00:08 PM EST | |||
| 77.00 | 12.45 | 14.40 | 13.43 | 14.01 | 0.00 | 0.00% | 0.17 | 0 | 5 | 1.32 | -0.99 | 0.00 | -0.01 | 10/7/2026 | 10/9/2026 4:00:08 PM EST |
| 78.00 | 13.40 | 15.55 | 14.48 | % | 0.19 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:08 PM EST | |||
| 80.00 | 15.45 | 17.35 | 16.40 | 16.10 | -0.80 | -4.74% | 0.20 | 20 | 21 | 1.46 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:08 PM EST |
| 85.00 | 20.45 | 22.50 | 21.48 | 24.59 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 10/9/2026 4:00:08 PM EST |
| 90.00 | 25.25 | 27.50 | 26.38 | 16.55 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 10/9/2026 4:00:08 PM EST |
| 95.00 | 30.55 | 32.30 | 31.43 | 21.66 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 10/9/2026 4:00:08 PM EST |
| 100.00 | 35.50 | 37.50 | 36.50 | 35.90 | 0.00 | 0.00% | 0.36 | 0 | 10 | 2.54 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:08 PM EST |
| 105.00 | 40.40 | 42.45 | 41.43 | 40.90 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 10/2/2026 | 10/9/2026 4:00:08 PM EST |
| 110.00 | 45.40 | 47.60 | 46.50 | % | 0.42 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:08 PM EST |