Options Chain for CARVANA CO CL A (CVNA) - $64.06 as of 10/6/2026 8:50:30 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 23.70 | 25.65 | 24.68 | 24.31 | 0.00 | 0.00% | 0.62 | 0 | 12 | 3.80 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 45.00 | 18.40 | 20.80 | 19.60 | 19.34 | 0.00 | 0.00% | 0.44 | 0 | 7 | 3.08 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 50.00 | 13.35 | 15.70 | 14.53 | 14.56 | +0.56 | +4.00% | 0.29 | 7 | 420 | 2.48 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/5/2026 3:59:57 PM EST |
| 51.00 | 12.35 | 14.70 | 13.53 | 13.14 | 0.00 | 0.00% | 0.27 | 0 | 2 | 2.27 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 52.00 | 11.35 | 13.70 | 12.53 | 12.24 | 0.00 | 0.00% | 0.24 | 0 | 1 | 2.14 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 53.00 | 10.40 | 12.55 | 11.48 | 11.04 | 0.00 | 0.00% | 0.22 | 0 | 43 | 1.97 | 1.00 | 0.00 | -0.01 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 54.00 | 9.25 | 11.95 | 10.60 | 10.40 | 0.00 | 0.00% | 0.20 | 0 | 54 | 1.55 | 0.99 | 0.01 | -0.02 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 55.00 | 8.35 | 10.90 | 9.63 | 9.33 | 0.00 | 0.00% | 0.18 | 0 | 224 | 1.73 | 0.98 | 0.01 | -0.03 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 56.00 | 7.45 | 9.60 | 8.53 | 8.05 | 0.00 | 0.00% | 0.15 | 0 | 47 | 1.46 | 0.97 | 0.02 | -0.06 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 57.00 | 6.80 | 8.60 | 7.70 | 7.37 | 0.00 | 0.00% | 0.14 | 0 | 47 | 1.25 | 0.94 | 0.03 | -0.08 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 58.00 | 5.45 | 8.00 | 6.73 | 5.75 | 0.00 | 0.00% | 0.12 | 0 | 83 | 0.72 | 0.91 | 0.04 | -0.11 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 59.00 | 4.60 | 6.80 | 5.70 | 4.95 | 0.00 | 0.00% | 0.10 | 0 | 175 | 0.66 | 0.87 | 0.05 | -0.14 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 60.00 | 4.20 | 5.80 | 5.00 | 4.29 | 0.00 | 0.00% | 0.08 | 0 | 66 | 0.63 | 0.82 | 0.06 | -0.17 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 61.00 | 4.15 | 4.70 | 4.43 | 3.85 | 0.00 | 0.00% | 0.07 | 0 | 453 | 0.66 | 0.75 | 0.07 | -0.19 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 62.00 | 3.40 | 3.90 | 3.65 | 2.74 | -0.26 | -8.67% | 0.06 | 21 | 898 | 0.63 | 0.67 | 0.08 | -0.21 | 10/6/2026 | 10/5/2026 3:59:57 PM EST |
| 63.00 | 2.82 | 3.00 | 2.91 | 2.96 | +0.61 | +25.96% | 0.05 | 289 | 1,173 | 0.63 | 0.59 | 0.09 | -0.22 | 10/6/2026 | 10/5/2026 3:59:57 PM EST |
| 64.00 | 2.16 | 2.31 | 2.24 | 2.20 | +0.63 | +40.13% | 0.04 | 8 | 683 | 0.64 | 0.49 | 0.09 | -0.23 | 10/6/2026 | 10/5/2026 3:59:57 PM EST |
| 65.00 | 1.62 | 1.75 | 1.69 | 1.68 | +0.53 | +46.09% | 0.03 | 57 | 1,052 | 0.64 | 0.40 | 0.09 | -0.22 | 10/6/2026 | 10/5/2026 3:59:57 PM EST |
| 66.00 | 1.16 | 1.34 | 1.25 | 1.05 | +0.18 | +20.69% | 0.02 | 35 | 955 | 0.65 | 0.32 | 0.08 | -0.20 | 10/6/2026 | 10/5/2026 3:59:57 PM EST |
| 67.00 | 0.81 | 0.98 | 0.90 | 0.91 | +0.34 | +59.65% | 0.01 | 37 | 1,852 | 0.65 | 0.25 | 0.07 | -0.18 | 10/6/2026 | 10/5/2026 3:59:57 PM EST |
| 68.00 | 0.54 | 0.66 | 0.60 | 0.64 | +0.22 | +52.39% | 0.01 | 28 | 1,014 | 0.65 | 0.19 | 0.06 | -0.15 | 10/6/2026 | 10/5/2026 3:59:57 PM EST |
| 69.00 | 0.36 | 0.45 | 0.41 | 0.40 | +0.12 | +42.86% | 0.01 | 12 | 533 | 0.65 | 0.14 | 0.05 | -0.13 | 10/6/2026 | 10/5/2026 3:59:57 PM EST |
| 70.00 | 0.23 | 0.33 | 0.28 | 0.25 | +0.07 | +38.89% | 0.00 | 29 | 2,645 | 0.65 | 0.10 | 0.04 | -0.10 | 10/6/2026 | 10/5/2026 3:59:57 PM EST |
| 71.00 | 0.08 | 0.29 | 0.19 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 311 | 0.63 | 0.07 | 0.03 | -0.08 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 72.00 | 0.05 | 0.45 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 562 | 0.76 | 0.05 | 0.02 | -0.06 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 73.00 | 0.01 | 0.14 | 0.08 | 0.10 | -0.01 | -9.10% | 0.00 | 3 | 160 | 0.78 | 0.03 | 0.02 | -0.04 | 10/6/2026 | 10/5/2026 3:59:57 PM EST |
| 74.00 | 0.02 | 0.10 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 266 | 0.84 | 0.02 | 0.01 | -0.03 | 10/6/2026 | 10/5/2026 3:59:57 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,251 | 1.11 | 0.01 | 0.01 | -0.02 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 76.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 78 | 1.24 | 0.01 | 0.00 | -0.01 | 10/6/2026 | 10/5/2026 3:59:57 PM EST |
| 77.00 | 0.00 | 0.40 | 0.20 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 118 | 1.02 | 0.00 | 0.00 | -0.01 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 78.00 | 0.00 | 0.94 | 0.47 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 54 | 1.37 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/5/2026 3:59:57 PM EST |
| 79.00 | 0.00 | 0.09 | 0.05 | 0.01 | -0.04 | -80.00% | 0.00 | 3 | 39 | 0.90 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/5/2026 3:59:57 PM EST |
| 80.00 | 0.00 | 0.29 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 74 | 1.01 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/5/2026 3:59:57 PM EST |
| 81.00 | 0.00 | 0.95 | 0.48 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 30 | 2.66 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 3:59:57 PM EST |
| 82.00 | 0.00 | 1.35 | 0.68 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 375 | 2.74 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/5/2026 3:59:57 PM EST |
| 83.00 | 0.00 | 0.95 | 0.48 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 24 | 2.15 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 3:59:57 PM EST |
| 84.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 26 | 2.34 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/5/2026 3:59:57 PM EST |
| 85.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 285 | 1.13 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/5/2026 3:59:57 PM EST |
| 86.00 | 0.00 | 0.95 | 0.48 | 1.24 | 0.00 | 0.00% | 0.01 | 0 | 114 | 2.47 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 3:59:57 PM EST |
| 87.00 | 0.00 | 1.15 | 0.58 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 357 | 1.77 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 3:59:57 PM EST |
| 90.00 | 0.00 | 0.12 | 0.06 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 264 | 1.68 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 3:59:57 PM EST |
| 95.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.57 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.04 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 411 | 1.96 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 3:59:57 PM EST |
| 45.00 | 0.00 | 1.09 | 0.55 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 165 | 2.66 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 3:59:57 PM EST |
| 50.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 134 | 1.17 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 51.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.18 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 3:59:57 PM EST |
| 52.00 | 0.00 | 0.21 | 0.11 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.11 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 53.00 | 0.00 | 2.14 | 1.07 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 140 | 1.06 | 0.00 | 0.00 | -0.01 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 54.00 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 311 | 0.94 | -0.01 | 0.01 | -0.02 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 55.00 | 0.03 | 0.13 | 0.08 | 0.05 | -0.03 | -37.50% | 0.00 | 8 | 877 | 0.91 | -0.02 | 0.01 | -0.03 | 10/6/2026 | 10/5/2026 3:59:57 PM EST |
| 56.00 | 0.05 | 0.15 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 410 | 0.79 | -0.03 | 0.02 | -0.06 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 57.00 | 0.05 | 0.21 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1,556 | 0.71 | -0.06 | 0.03 | -0.08 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 58.00 | 0.09 | 0.16 | 0.13 | 0.11 | -0.09 | -45.00% | 0.00 | 6 | 440 | 0.68 | -0.09 | 0.04 | -0.11 | 10/6/2026 | 10/5/2026 3:59:57 PM EST |
| 59.00 | 0.13 | 0.27 | 0.20 | 0.24 | -0.07 | -22.59% | 0.00 | 1 | 461 | 0.68 | -0.13 | 0.05 | -0.14 | 10/6/2026 | 10/5/2026 3:59:57 PM EST |
| 60.00 | 0.21 | 0.33 | 0.27 | 0.28 | -0.20 | -41.67% | 0.00 | 26 | 1,120 | 0.68 | -0.18 | 0.06 | -0.17 | 10/6/2026 | 10/5/2026 3:59:57 PM EST |
| 61.00 | 0.33 | 0.45 | 0.39 | 0.39 | -0.32 | -45.07% | 0.01 | 44 | 1,027 | 0.68 | -0.25 | 0.07 | -0.19 | 10/6/2026 | 10/5/2026 3:59:57 PM EST |
| 62.00 | 0.51 | 0.65 | 0.58 | 0.61 | -0.45 | -42.46% | 0.01 | 25 | 840 | 0.66 | -0.33 | 0.08 | -0.21 | 10/6/2026 | 10/5/2026 3:59:57 PM EST |
| 63.00 | 0.78 | 0.91 | 0.85 | 0.85 | -0.55 | -39.29% | 0.01 | 17 | 626 | 0.66 | -0.41 | 0.09 | -0.22 | 10/6/2026 | 10/5/2026 3:59:57 PM EST |
| 64.00 | 1.12 | 1.26 | 1.19 | 1.24 | -0.54 | -30.34% | 0.02 | 243 | 457 | 0.67 | -0.51 | 0.09 | -0.23 | 10/6/2026 | 10/5/2026 3:59:57 PM EST |
| 65.00 | 1.61 | 1.79 | 1.70 | 1.70 | -0.57 | -25.11% | 0.03 | 64 | 339 | 0.68 | -0.60 | 0.09 | -0.22 | 10/6/2026 | 10/5/2026 3:59:57 PM EST |
| 66.00 | 2.15 | 2.33 | 2.24 | 2.20 | -0.90 | -29.04% | 0.03 | 65 | 199 | 0.66 | -0.68 | 0.08 | -0.20 | 10/6/2026 | 10/5/2026 3:59:57 PM EST |
| 67.00 | 2.73 | 3.05 | 2.89 | 2.83 | -0.73 | -20.51% | 0.04 | 6 | 108 | 0.65 | -0.75 | 0.07 | -0.18 | 10/6/2026 | 10/5/2026 3:59:57 PM EST |
| 68.00 | 3.35 | 3.80 | 3.58 | 4.27 | -0.36 | -7.78% | 0.05 | 3 | 32 | 0.65 | -0.81 | 0.06 | -0.15 | 10/6/2026 | 10/5/2026 3:59:57 PM EST |
| 69.00 | 4.10 | 4.70 | 4.40 | 5.00 | -0.82 | -14.09% | 0.06 | 23 | 948 | 0.87 | -0.86 | 0.05 | -0.13 | 10/6/2026 | 10/5/2026 3:59:57 PM EST |
| 70.00 | 4.70 | 6.75 | 5.73 | 6.49 | 0.00 | 0.00% | 0.08 | 0 | 167 | 0.84 | -0.90 | 0.04 | -0.10 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 71.00 | 5.75 | 6.60 | 6.18 | 7.19 | 0.00 | 0.00% | 0.09 | 0 | 520 | 0.99 | -0.93 | 0.03 | -0.08 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 72.00 | 6.65 | 8.85 | 7.75 | 8.24 | 0.00 | 0.00% | 0.11 | 0 | 299 | 0.93 | -0.95 | 0.02 | -0.06 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 73.00 | 7.10 | 9.85 | 8.48 | 9.20 | 0.00 | 0.00% | 0.12 | 0 | 33 | 1.22 | -0.97 | 0.02 | -0.04 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 74.00 | 8.45 | 10.10 | 9.28 | 10.24 | 0.00 | 0.00% | 0.13 | 0 | 78 | 1.08 | -0.98 | 0.01 | -0.03 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 75.00 | 9.25 | 11.90 | 10.58 | 11.08 | 0.00 | 0.00% | 0.14 | 0 | 7 | 1.04 | -0.99 | 0.01 | -0.02 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 76.00 | 10.40 | 12.90 | 11.65 | 10.76 | 0.00 | 0.00% | 0.15 | 0 | 6 | 1.45 | -0.99 | 0.00 | -0.01 | 10/2/2026 | 10/5/2026 3:59:57 PM EST |
| 77.00 | 11.50 | 13.90 | 12.70 | 12.65 | 0.00 | 0.00% | 0.16 | 0 | 20 | 1.59 | -1.00 | 0.00 | -0.01 | 9/29/2026 | 10/5/2026 3:59:57 PM EST |
| 78.00 | 12.40 | 14.95 | 13.68 | % | 0.18 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 10/5/2026 3:59:57 PM EST | |||
| 79.00 | 13.40 | 15.85 | 14.63 | % | 0.19 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 10/5/2026 3:59:57 PM EST | |||
| 80.00 | 14.45 | 16.25 | 15.35 | 16.62 | 0.00 | 0.00% | 0.19 | 0 | 15 | 2.09 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 81.00 | 15.25 | 17.90 | 16.58 | % | 0.20 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 10/5/2026 3:59:57 PM EST | |||
| 82.00 | 16.40 | 18.90 | 17.65 | % | 0.22 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 10/5/2026 3:59:57 PM EST | |||
| 83.00 | 17.40 | 19.90 | 18.65 | % | 0.22 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 10/5/2026 3:59:57 PM EST | |||
| 84.00 | 18.40 | 20.90 | 19.65 | % | 0.23 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 10/5/2026 3:59:57 PM EST | |||
| 85.00 | 19.40 | 21.90 | 20.65 | % | 0.24 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 10/5/2026 3:59:57 PM EST | |||
| 86.00 | 20.45 | 22.90 | 21.68 | % | 0.25 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 10/5/2026 3:59:57 PM EST | |||
| 87.00 | 21.35 | 23.90 | 22.63 | % | 0.26 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 10/5/2026 3:59:57 PM EST | |||
| 90.00 | 24.80 | 26.55 | 25.68 | % | 0.29 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 10/5/2026 3:59:57 PM EST | |||
| 95.00 | 29.80 | 31.55 | 30.68 | % | 0.32 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 10/5/2026 3:59:57 PM EST |