Options Chain for CARVANA CO CL A (CVNA) - $60.25 as of 10/14/2026 7:21:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 24.10 | 26.65 | 25.38 | 27.05 | 0.00 | 0.00% | 0.73 | 0 | 3 | 4.99 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 10/13/2026 3:59:56 PM EST |
| 40.00 | 19.20 | 21.65 | 20.43 | 24.25 | 0.00 | 0.00% | 0.51 | 0 | 3 | 4.00 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/13/2026 3:59:56 PM EST |
| 45.00 | 14.25 | 16.65 | 15.45 | 19.91 | 0.00 | 0.00% | 0.34 | 0 | 11 | 3.12 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/13/2026 3:59:56 PM EST |
| 50.00 | 10.25 | 11.20 | 10.73 | 10.55 | 0.00 | 0.00% | 0.21 | 0 | 466 | 2.10 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 52.00 | 8.20 | 9.15 | 8.68 | 8.78 | 0.00 | 0.00% | 0.17 | 0 | 3 | 1.68 | 0.99 | 0.01 | -0.02 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 53.00 | 7.30 | 8.25 | 7.78 | 7.77 | 0.00 | 0.00% | 0.15 | 0 | 41 | 1.57 | 0.97 | 0.02 | -0.05 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 54.00 | 6.35 | 7.30 | 6.83 | 6.82 | 0.00 | 0.00% | 0.13 | 0 | 106 | 1.43 | 0.95 | 0.02 | -0.07 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 55.00 | 5.20 | 6.00 | 5.60 | 5.91 | 0.00 | 0.00% | 0.10 | 0 | 97 | 1.06 | 0.92 | 0.03 | -0.11 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 56.00 | 4.45 | 5.00 | 4.73 | 5.08 | 0.00 | 0.00% | 0.08 | 0 | 88 | 0.92 | 0.88 | 0.05 | -0.14 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 57.00 | 3.50 | 4.00 | 3.75 | 3.85 | 0.00 | 0.00% | 0.07 | 0 | 124 | 0.65 | 0.82 | 0.06 | -0.18 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 58.00 | 2.86 | 3.20 | 3.03 | 3.10 | 0.00 | 0.00% | 0.05 | 0 | 249 | 0.70 | 0.75 | 0.08 | -0.21 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 59.00 | 2.12 | 2.41 | 2.27 | 2.41 | 0.00 | 0.00% | 0.04 | 0 | 406 | 0.68 | 0.66 | 0.10 | -0.23 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 60.00 | 1.56 | 1.76 | 1.66 | 1.69 | 0.00 | 0.00% | 0.03 | 0 | 1,634 | 0.65 | 0.56 | 0.11 | -0.24 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 61.00 | 1.14 | 1.22 | 1.18 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 946 | 0.65 | 0.45 | 0.11 | -0.24 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 62.00 | 0.77 | 0.86 | 0.82 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 1,319 | 0.65 | 0.34 | 0.10 | -0.22 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 63.00 | 0.51 | 0.58 | 0.55 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 1,845 | 0.66 | 0.25 | 0.09 | -0.19 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 64.00 | 0.30 | 0.38 | 0.34 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 1,946 | 0.67 | 0.18 | 0.07 | -0.16 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 65.00 | 0.15 | 0.25 | 0.20 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 3,349 | 0.65 | 0.12 | 0.06 | -0.13 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 66.00 | 0.09 | 0.16 | 0.13 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 1,834 | 0.66 | 0.08 | 0.04 | -0.10 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 67.00 | 0.05 | 0.11 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 534 | 0.68 | 0.06 | 0.03 | -0.08 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 68.00 | 0.02 | 0.08 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 3,012 | 0.68 | 0.04 | 0.02 | -0.06 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 69.00 | 0.03 | 0.15 | 0.09 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 690 | 0.83 | 0.02 | 0.01 | -0.03 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 70.00 | 0.01 | 0.06 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 7,512 | 0.78 | 0.01 | 0.01 | -0.02 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 71.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 539 | 2.53 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 72.00 | 0.01 | 0.10 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 278 | 0.93 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 73.00 | 0.00 | 0.69 | 0.35 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 359 | 1.81 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 74.00 | 0.00 | 0.76 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 99 | 1.95 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 3:59:56 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,795 | 1.04 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 76.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.24 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 77.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 129 | 3.13 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/13/2026 3:59:56 PM EST |
| 78.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 327 | 1.39 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/13/2026 3:59:56 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,987 | 1.18 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 85.00 | 0.00 | 0.45 | 0.23 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,967 | 2.19 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 3:59:56 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 12,689 | 1.61 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 3:59:56 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,043 | 1.80 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 3:59:56 PM EST |
| 100.00 | 0.00 | 2.12 | 1.06 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 290 | 4.84 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/13/2026 3:59:56 PM EST |
| 105.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 135 | 5.14 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 3:59:56 PM EST |
| 110.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 13 | 5.42 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/13/2026 3:59:56 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 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9,609 | 2.64 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 3:59:56 PM EST |
| 40.00 | 0.00 | 2.12 | 1.06 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 59 | 4.97 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/13/2026 3:59:56 PM EST |
| 45.00 | 0.01 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,000 | 1.47 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 50.00 | 0.03 | 0.30 | 0.17 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 10,212 | 1.27 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 52.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.09 | -0.01 | 0.01 | -0.02 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 53.00 | 0.01 | 0.17 | 0.09 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 4,039 | 0.81 | -0.03 | 0.02 | -0.05 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 54.00 | 0.05 | 0.15 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 618 | 0.77 | -0.05 | 0.02 | -0.07 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 55.00 | 0.12 | 0.14 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1,657 | 0.73 | -0.08 | 0.03 | -0.11 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 56.00 | 0.18 | 0.22 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 710 | 0.70 | -0.12 | 0.05 | -0.14 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 57.00 | 0.28 | 0.37 | 0.33 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2,241 | 0.67 | -0.18 | 0.06 | -0.18 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 58.00 | 0.50 | 0.58 | 0.54 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 1,496 | 0.67 | -0.25 | 0.08 | -0.21 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 59.00 | 0.77 | 0.91 | 0.84 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 1,417 | 0.66 | -0.34 | 0.10 | -0.23 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 60.00 | 1.15 | 1.31 | 1.23 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 16,128 | 0.66 | -0.44 | 0.11 | -0.24 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 61.00 | 1.63 | 1.83 | 1.73 | 1.66 | 0.00 | 0.00% | 0.03 | 0 | 1,240 | 0.65 | -0.55 | 0.11 | -0.24 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 62.00 | 2.30 | 2.51 | 2.41 | 2.28 | 0.00 | 0.00% | 0.04 | 0 | 2,140 | 0.68 | -0.66 | 0.10 | -0.22 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 63.00 | 3.00 | 3.25 | 3.13 | 2.95 | 0.00 | 0.00% | 0.05 | 0 | 1,831 | 0.68 | -0.75 | 0.09 | -0.19 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 64.00 | 3.75 | 4.30 | 4.03 | 3.51 | 0.00 | 0.00% | 0.06 | 0 | 2,493 | 0.75 | -0.82 | 0.07 | -0.16 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 65.00 | 4.55 | 5.15 | 4.85 | 4.34 | 0.00 | 0.00% | 0.07 | 0 | 6,200 | 0.69 | -0.88 | 0.06 | -0.13 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 66.00 | 5.40 | 6.00 | 5.70 | 5.43 | 0.00 | 0.00% | 0.09 | 0 | 1,858 | 1.01 | -0.92 | 0.04 | -0.10 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 67.00 | 6.45 | 6.90 | 6.68 | 6.35 | 0.00 | 0.00% | 0.10 | 0 | 118 | 1.05 | -0.94 | 0.03 | -0.08 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 68.00 | 7.15 | 7.90 | 7.53 | 8.56 | 0.00 | 0.00% | 0.11 | 0 | 34 | 1.14 | -0.96 | 0.02 | -0.06 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 69.00 | 7.80 | 8.85 | 8.33 | 10.52 | 0.00 | 0.00% | 0.12 | 0 | 20 | 1.20 | -0.98 | 0.01 | -0.03 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 70.00 | 9.30 | 10.15 | 9.73 | 9.30 | 0.00 | 0.00% | 0.14 | 0 | 3,911 | 1.53 | -0.99 | 0.01 | -0.02 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 71.00 | 9.70 | 11.65 | 10.68 | 6.60 | 0.00 | 0.00% | 0.15 | 0 | 40 | 1.97 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 3:59:56 PM EST |
| 72.00 | 10.75 | 12.60 | 11.68 | 9.03 | 0.00 | 0.00% | 0.16 | 0 | 22 | 2.04 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/13/2026 3:59:56 PM EST |
| 73.00 | 11.65 | 13.85 | 12.75 | 12.68 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 3:59:56 PM EST |
| 74.00 | 12.40 | 14.40 | 13.40 | 13.50 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 3:59:56 PM EST |
| 75.00 | 13.70 | 15.30 | 14.50 | 14.50 | 0.00 | 0.00% | 0.19 | 0 | 380 | 2.10 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 3:59:56 PM EST |
| 76.00 | 14.45 | 16.80 | 15.63 | % | 0.21 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:56 PM EST | |||
| 77.00 | 15.70 | 17.80 | 16.75 | 14.01 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/13/2026 3:59:56 PM EST |
| 78.00 | 16.55 | 18.80 | 17.68 | % | 0.23 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:56 PM EST | |||
| 80.00 | 18.75 | 20.60 | 19.68 | 19.05 | 0.00 | 0.00% | 0.25 | 0 | 29 | 2.75 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 3:59:56 PM EST |
| 85.00 | 23.40 | 25.80 | 24.60 | 24.59 | 0.00 | 0.00% | 0.29 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 10/13/2026 3:59:56 PM EST |
| 90.00 | 28.55 | 30.80 | 29.68 | 16.55 | 0.00 | 0.00% | 0.33 | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 10/13/2026 3:59:56 PM EST |
| 95.00 | 33.70 | 35.80 | 34.75 | 21.66 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 10/13/2026 3:59:56 PM EST |
| 100.00 | 38.70 | 40.80 | 39.75 | 35.90 | 0.00 | 0.00% | 0.40 | 0 | 10 | 4.26 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/13/2026 3:59:56 PM EST |
| 105.00 | 43.65 | 45.40 | 44.53 | 40.90 | 0.00 | 0.00% | 0.42 | 0 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 10/2/2026 | 10/13/2026 3:59:56 PM EST |
| 110.00 | 48.65 | 50.80 | 49.73 | % | 0.45 | 0 | 0 | 4.79 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:56 PM EST |