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)

2025-07-30 16:00:00 ET (Delayed)
Bid: 
386.5
Ask: 
388
Vol: 
3,935,514
Last: 
387.6
Change: 
+53.79 (+16.1246%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 30
Calls
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CVNA 382.500
4.45
-0.375
2.87
3.7
491
1.61
0.1693
0.0057
571
CVNA 385.000
3.16
-1.19
2.94
5.45
521
1.9
0.1562
0.0054
1882
CVNA 387.500
2.88
-1.07
0.05
2.98
35
1.46
0.1437
0.0052
111
CVNA 390.000
0.82
-2.88
2.3
2.73
504
1.72
0.1319
0.0049
906
CVNA 392.500
2.47
-0.805
0.48
2.37
182
1.52
0.1208
0.0046
259
CVNA 395.000
1.96
-1.015
1.76
2
114
1.68
0.1104
0.0044
227
Fri Aug 01 2025
Strike
CVNA 382.500
CVNA 385.000
CVNA 387.500
CVNA 390.000
CVNA 392.500
CVNA 395.000
Puts
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CVNA 382.500
57.6
+0
50
53.3
0
1.66
-0.8357
0.0058
37
CVNA 385.000
54.05
+0
52
55.3
0
1.61
-0.8489
0.0055
33
CVNA 387.500
59.7
+0
54
57.3
0
1.56
-0.8614
0.0052
26
CVNA 390.000
56.7
+0
56.5
59.6
0
1.58
-0.8733
0.0049
9
CVNA 392.500
0
+0
58.5
61.65
0
1.51
-0.8845
0.0046
0
CVNA 395.000
62.1
-1.7
60.55
65.5
8
1.67
-0.895
0.0044
16
Calls
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CVNA 382.500
4.85
-1.325
4.1
5.05
20
0.9
0.1992
0.0057
15
CVNA 385.000
5.59
-0.185
4.15
6.7
153
0.95
0.1861
0.0055
233
CVNA 387.500
4.52
-0.83
3.05
4.25
12
0.89
0.1735
0.0052
11
CVNA 390.000
3.85
-0.975
2.77
3.75
193
0.88
0.1616
0.005
174
CVNA 392.500
4
-0.4
2.85
3.5
8
0.9
0.1501
0.0048
9
CVNA 395.000
3.9
-0.25
1.98
3.1
21
0.86
0.1392
0.0046
36
Fri Aug 08 2025
Strike
CVNA 382.500
CVNA 385.000
CVNA 387.500
CVNA 390.000
CVNA 392.500
CVNA 395.000
Puts
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CVNA 382.500
0
+0
51
55.5
0
0.91
-0.8032
0.0057
0
CVNA 385.000
44.45
+0
53
56.75
0
0.87
-0.8163
0.0055
1
CVNA 387.500
0
+0
55.5
58.65
0
0.87
-0.8289
0.0053
0
CVNA 390.000
0
+0
57.5
60.5
0
0.84
-0.841
0.005
0
CVNA 392.500
0
+0
59.75
63.25
0
0.87
-0.8525
0.0048
0
CVNA 395.000
59.55
+0
62
65
0
0.84
-0.8634
0.0046
1
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CVNA 375.000
9.13
-0.145
6.7
8.7
13
0.76
0.2692
0.0061
72
CVNA 380.000
7
-0.925
6.5
7.15
340
0.76
0.2413
0.0058
2413
CVNA 385.000
6.49
-0.41
5.55
6.5
67
0.77
0.215
0.0054
184
CVNA 390.000
5.58
-0.395
3.55
6.25
195
0.75
0.1905
0.0051
761
CVNA 395.000
4.15
-0.925
2.44
4.45
3
0.7
0.1678
0.0047
14
CVNA 400.000
3.62
-0.83
3.05
3.6
452
0.74
0.1469
0.0044
3947
Fri Aug 15 2025
Strike
CVNA 375.000
CVNA 380.000
CVNA 385.000
CVNA 390.000
CVNA 395.000
CVNA 400.000
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CVNA 375.000
0
+0
46.75
51.5
0
0.79
-0.7364
0.0062
0
CVNA 380.000
57.84
+0
50.5
53.85
0
0.75
-0.7647
0.0058
50
CVNA 385.000
57.5
-0.525
54.7
58.6
2
0.77
-0.7914
0.0055
1
CVNA 390.000
63.05
+0
58.5
62.1
0
0.74
-0.8164
0.0052
39
CVNA 395.000
0
+0
63
67.2
0
0.76
-0.8395
0.0048
0
CVNA 400.000
69.7
+0
67
70.75
0
0.72
-0.8608
0.0044
27
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CVNA 375.000
9.7
+0
7
10.8
0
0.67
0.289
0.0058
45
CVNA 380.000
10.1
+0.925
7.55
9.5
2
0.7
0.2623
0.0056
56
CVNA 385.000
7.11
+0
6.4
8.65
0
0.7
0.237
0.0053
3
CVNA 390.000
6.25
+0
3.5
7.4
0
0.65
0.2131
0.005
34
CVNA 395.000
6.2
-0.175
3
7.4
3
0.67
0.1907
0.0047
7
CVNA 400.000
5.1
-0.575
2.59
6.75
2
0.68
0.1699
0.0044
44
Fri Aug 22 2025
Strike
CVNA 375.000
CVNA 380.000
CVNA 385.000
CVNA 390.000
CVNA 395.000
CVNA 400.000
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CVNA 375.000
52.5
+0
48
51.3
0
0.68
-0.7158
0.0059
1
CVNA 380.000
56.2
+0
51.5
55.05
0
0.67
-0.743
0.0057
0
CVNA 385.000
65
+0
55.5
59.25
0
0.67
-0.7687
0.0054
1
CVNA 390.000
0
+0
59.5
63.5
0
0.67
-0.793
0.0051
0
CVNA 395.000
70.7
+0
64
67.9
0
0.68
-0.8158
0.0048
0
CVNA 400.000
71.6
+0.825
68
72.1
1
0.67
-0.8371
0.0045
1
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CVNA 375.000
11.48
+0
9.3
13.2
0
0.66
0.311
0.0056
12
CVNA 380.000
9.85
-0.55
8.9
9.85
13
0.63
0.2854
0.0054
16
CVNA 385.000
8.85
-0.675
7.25
11
5
0.66
0.261
0.0052
10
CVNA 390.000
8.2
-0.025
6.35
8.6
1
0.64
0.2377
0.005
7
CVNA 395.000
7.86
+0.31
5.35
7.6
1
0.63
0.2157
0.0047
5
CVNA 400.000
6.6
+0.15
4.95
6.75
4
0.64
0.195
0.0045
1435
Fri Aug 29 2025
Strike
CVNA 375.000
CVNA 380.000
CVNA 385.000
CVNA 390.000
CVNA 395.000
CVNA 400.000
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CVNA 375.000
0
+0
49
52.2
0
0.64
-0.6964
0.0057
0
CVNA 380.000
0
+0
52.5
56.25
0
0.64
-0.7224
0.0055
0
CVNA 385.000
49.8
+0
56.8
60.3
0
0.64
-0.7475
0.0053
1
CVNA 390.000
0
+0
60.5
64.35
0
0.63
-0.7713
0.0051
0
CVNA 395.000
0
+0
64.5
68.45
0
0.63
-0.7939
0.0048
0
CVNA 400.000
60
+0
69
72.5
0
0.63
-0.8152
0.0046
5
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.