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)

2025-07-11 12:53:00 ET (Delayed)
Bid: 
347.94
Ask: 
348.33
Vol: 
796,121
Last: 
348.14
Change: 
+2.585 (+0.7481%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 July
 
Options Chain
Total Records: 18
Calls
(EXPR: Fri Jul 11 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CVNA 342.500
6.87
+0.32
5.45
6.3
32
0.65
0.8972
0.0397
339
CVNA 345.000
3.5
-1.3
3.35
3.85
111
0.57
0.7704
0.0707
1014
CVNA 347.500
1.86
-1.465
1.63
1.97
146
0.54
0.5638
0.0959
298
CVNA 350.000
0.7
-1.49
0.65
0.77
922
0.52
0.3218
0.0903
745
CVNA 352.500
0.22
-1.17
0.18
0.26
399
0.52
0.1336
0.0554
211
CVNA 355.000
0.06
-0.77
0.04
0.09
432
0.55
0.0398
0.0222
1438
Fri Jul 11 2025
Strike
CVNA 342.500
CVNA 345.000
CVNA 347.500
CVNA 350.000
CVNA 352.500
CVNA 355.000
Puts
(EXPR: Fri Jul 11 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CVNA 342.500
0.19
-1.21
0.17
0.24
568
0.62
-0.1029
0.0397
215
CVNA 345.000
0.51
-1.63
0.42
0.54
875
0.56
-0.2296
0.0707
539
CVNA 347.500
1.22
-1.93
1.02
1.29
565
0.51
-0.4362
0.0959
241
CVNA 350.000
2.68
-1.845
2.27
2.76
334
0.49
-0.6782
0.0903
531
CVNA 352.500
4.3
-1.9
2.96
4.85
14
0
-0.8662
0.0554
99
CVNA 355.000
6.8
-1.375
6.25
7.25
148
0
-0.9602
0.0222
315
Calls
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CVNA 342.500
13.7
+2.2
11.5
11.95
5
0.44
0.6221
0.0177
178
CVNA 345.000
10
-0.15
10
10.4
129
0.43
0.5771
0.0185
702
CVNA 347.500
9.9
+1.175
8.65
9
28
0.43
0.5304
0.019
124
CVNA 350.000
7.5
+0.075
7.4
7.75
482
0.43
0.4827
0.0192
8932
CVNA 352.500
6.5
+0.175
6.25
6.6
110
0.42
0.435
0.019
216
CVNA 355.000
5.45
+0.075
5.25
5.55
124
0.42
0.3881
0.0186
1146
Fri Jul 18 2025
Strike
CVNA 342.500
CVNA 345.000
CVNA 347.500
CVNA 350.000
CVNA 352.500
CVNA 355.000
Puts
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CVNA 342.500
5.87
-0.255
5.65
5.95
50
0.44
-0.3802
0.0179
107
CVNA 345.000
6.75
-0.35
6.65
6.9
199
0.43
-0.4255
0.0186
527
CVNA 347.500
7.85
-0.425
7.7
8.05
62
0.43
-0.4726
0.0191
314
CVNA 350.000
9
-0.55
8.95
9.35
251
0.43
-0.5207
0.0193
306
CVNA 352.500
9.63
-1.295
10.3
10.75
82
0.42
-0.5688
0.0192
142
CVNA 355.000
12.07
-0.38
11.8
12.25
21
0.42
-0.6161
0.0188
79
Calls
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CVNA 342.500
15.57
+0.12
15.2
15.65
35
0.45
0.5964
0.0126
0
CVNA 345.000
16.23
+2.38
13.6
14.2
5
0.44
0.5644
0.013
54
CVNA 347.500
14.31
+1.71
12.25
13.45
2
0.45
0.5317
0.0132
49
CVNA 350.000
12.4
+1.05
11.15
11.5
32
0.44
0.4987
0.0133
1591
CVNA 352.500
10.7
+0.525
9.95
10.5
7
0.44
0.4654
0.0133
26
CVNA 355.000
10.85
+1.825
8.85
9.4
3
0.44
0.4324
0.0132
151
Fri Jul 25 2025
Strike
CVNA 342.500
CVNA 345.000
CVNA 347.500
CVNA 350.000
CVNA 352.500
CVNA 355.000
Puts
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CVNA 342.500
9
-0.875
9.1
9.45
8
0.44
-0.405
0.0127
20
CVNA 345.000
9.55
-1.075
10.15
10.45
15
0.44
-0.4372
0.013
106
CVNA 347.500
11
-0.8
11.25
11.6
67
0.44
-0.4701
0.0132
40
CVNA 350.000
11.84
-1.285
12.45
12.85
33
0.43
-0.5033
0.0134
145
CVNA 352.500
13.3
-1.5
13.65
14.35
5
0.43
-0.5368
0.0134
7
CVNA 355.000
15.3
-0.775
14.85
15.65
3
0.42
-0.5702
0.0134
26
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.