Cboe Global Markets

CVNA - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Carvana Co (cvna)

2025-05-21 15:59:59 ET (Delayed)
Bid: 
290.5
Ask: 
293
Vol: 
4,017,305
Last: 
292.5
Change: 
-10.2 (+-3.3742%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 14
Calls
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CVNA 285.000
10.14
-7.685
9.45
10.4
4
0.65
0.7066
0.0245
157
CVNA 287.500
10.85
-4.625
7.8
8.6
4
0.64
0.644
0.0271
26
CVNA 290.000
6.75
-7
6.4
6.85
104
0.63
0.5748
0.029
639
CVNA 292.500
5.25
-6.6
5.05
5.4
147
0.62
0.5012
0.03
43
CVNA 295.000
4.2
-5.9
3.8
4.2
1,087
0.6
0.4258
0.0299
3073
CVNA 297.500
3.95
-4.525
2.89
3.25
217
0.6
0.3522
0.0286
234
CVNA 300.000
2.25
-4.775
2.12
2.31
711
0.59
0.2834
0.0264
412
Fri May 23 2025
Strike
CVNA 285.000
CVNA 287.500
CVNA 290.000
CVNA 292.500
CVNA 295.000
CVNA 297.500
CVNA 300.000
Puts
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CVNA 285.000
2.5
+0.895
2.5
2.75
5,262
0.64
-0.2938
0.0246
521
CVNA 287.500
3.25
+1.26
3.2
3.5
352
0.63
-0.3566
0.0272
438
CVNA 290.000
4.17
+1.665
4.1
4.5
475
0.62
-0.4261
0.0292
822
CVNA 292.500
4.96
+1.86
5.15
5.55
237
0.6
-0.5003
0.0302
600
CVNA 295.000
6.6
+2.675
6.45
6.8
300
0.59
-0.5762
0.0302
597
CVNA 297.500
8
+3.2
7.9
8.5
288
0.58
-0.6505
0.0289
294
CVNA 300.000
10
+4.15
9.65
10.25
330
0.57
-0.7199
0.0266
750
Calls
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CVNA 285.000
14.58
-6.195
13.6
14.25
24
0.54
0.6355
0.0152
61
CVNA 287.500
12.7
-6.075
11.9
12.75
34
0.53
0.5966
0.0159
13
CVNA 290.000
12.15
-4.925
10.55
11.2
87
0.53
0.5563
0.0164
1068
CVNA 292.500
10.2
-5.125
9.25
9.8
52
0.52
0.515
0.0168
37
CVNA 295.000
8.7
-5.05
7.95
8.55
89
0.52
0.4729
0.0169
138
CVNA 297.500
8.1
-4.075
6.9
7.3
128
0.51
0.4307
0.0168
76
CVNA 300.000
6.2
-4.55
5.9
6.25
174
0.51
0.389
0.0165
670
Fri May 30 2025
Strike
CVNA 285.000
CVNA 287.500
CVNA 290.000
CVNA 292.500
CVNA 295.000
CVNA 297.500
CVNA 300.000
Puts
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CVNA 285.000
6.55
+2.3
6.15
6.55
103
0.53
-0.3656
0.0153
237
CVNA 287.500
7.45
+2.575
7.05
7.45
29
0.52
-0.4046
0.016
87
CVNA 290.000
7.5
+1.875
8.15
8.5
210
0.52
-0.445
0.0165
182
CVNA 292.500
9.1
+2.675
9.3
9.6
150
0.51
-0.4867
0.0168
103
CVNA 295.000
10.4
+3.1
10.4
10.85
440
0.5
-0.529
0.017
127
CVNA 297.500
11.9
+3.6
11.85
12.35
77
0.5
-0.5716
0.0169
121
CVNA 300.000
13.2
+3.8
13.25
13.85
123
0.5
-0.6133
0.0166
285
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.