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)

2025-09-18 15:59:59 ET (Delayed)
Bid: 
378
Ask: 
379.77
Vol: 
3,878,512
Last: 
379.4
Change: 
+0.1 (+0.0265%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 September
 
Options Chain
Total Records: 12
Calls
(EXPR: Fri Sep 19 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CVNA 372.500
11.5
+1.35
7.35
8.7
34
0.58
0.7126
0.0322
422
CVNA 375.000
6.2
-2.325
5.75
6.3
514
0.53
0.6296
0.0366
9939
CVNA 377.500
4.68
-2.42
4.25
4.9
146
0.53
0.5355
0.0393
559
CVNA 380.000
3.5
-2.075
2.39
3.45
1,884
0.46
0.4368
0.0394
2120
CVNA 382.500
2.28
-2.22
2.13
2.44
203
0.51
0.342
0.0368
421
CVNA 385.000
1.7
-1.825
1.49
1.75
1,236
0.52
0.2584
0.0321
1572
Fri Sep 19 2025
Strike
CVNA 372.500
CVNA 375.000
CVNA 377.500
CVNA 380.000
CVNA 382.500
CVNA 385.000
Puts
(EXPR: Fri Sep 19 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CVNA 372.500
2.02
-2.33
1.81
2.12
291
0.54
-0.2875
0.0322
320
CVNA 375.000
2.81
-2.39
2.6
2.96
1,194
0.53
-0.3705
0.0367
113
CVNA 377.500
3.93
-2.495
3.55
4
344
0.52
-0.4649
0.0394
48
CVNA 380.000
5.05
-2.25
4.85
5.3
2,663
0.52
-0.5641
0.0397
186
CVNA 382.500
5.9
-2.675
6.2
6.9
538
0.52
-0.6601
0.0374
24
CVNA 385.000
7.86
-2.615
7.85
8.8
897
0.51
-0.7453
0.033
18
Calls
(EXPR: Fri Sep 26 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CVNA 372.500
13.67
-1.105
13.5
15.15
10
0.49
0.6054
0.0139
39
CVNA 375.000
12.6
-1.05
12.25
13.6
290
0.49
0.5703
0.0143
122
CVNA 377.500
10.92
-1.155
10.7
12.2
96
0.49
0.5342
0.0146
122
CVNA 380.000
9.75
-0.95
9.5
10.95
420
0.48
0.4975
0.0148
2641
CVNA 382.500
8.6
-1.225
8.15
9.65
55
0.47
0.4606
0.0148
22
CVNA 385.000
8
-0.45
6.9
8.5
244
0.47
0.4238
0.0147
96
Fri Sep 26 2025
Strike
CVNA 372.500
CVNA 375.000
CVNA 377.500
CVNA 380.000
CVNA 382.500
CVNA 385.000
Puts
(EXPR: Fri Sep 26 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CVNA 372.500
7.5
-1.825
7.9
8.7
65
0.5
-0.3983
0.014
113
CVNA 375.000
9.47
-0.805
8.95
9.7
139
0.5
-0.4338
0.0144
92
CVNA 377.500
10.9
-0.725
9.85
10.8
339
0.49
-0.4703
0.0148
26
CVNA 380.000
11.2
-1.675
11.25
12.45
130
0.5
-0.5074
0.0149
243
CVNA 382.500
13.1
-0.75
12.25
13.5
57
0.48
-0.5447
0.0149
2
CVNA 385.000
14.99
-0.41
13.8
14.75
121
0.48
-0.5819
0.0148
14
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.