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)

2025-06-06 15:59:59 ET (Delayed)
Bid: 
337.03
Ask: 
339
Vol: 
2,968,866
Last: 
337.03
Change: 
-1.84 (+-0.5389%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 18
Calls
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CVNA 330.000
15.98
-4.095
16
17.85
523
0.55
0.6937
0.0134
3262
CVNA 332.500
15.17
-3.33
15.05
16.3
18
0.55
0.6588
0.0141
143
CVNA 335.000
15
-1.8
13.6
14.95
83
0.56
0.6224
0.0147
2137
CVNA 337.500
13.4
-1.85
12.05
13.35
16
0.55
0.5847
0.0151
26
CVNA 340.000
11
-2.75
10.9
11.75
90
0.55
0.5465
0.0153
192
CVNA 342.500
10
-2.4
9.35
10.6
237
0.55
0.5083
0.0154
63
Fri Jun 13 2025
Strike
CVNA 330.000
CVNA 332.500
CVNA 335.000
CVNA 337.500
CVNA 340.000
CVNA 342.500
Puts
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CVNA 330.000
5.3
-0.3
4.75
5.75
511
0.55
-0.3079
0.0135
629
CVNA 332.500
6.44
+0.065
5.45
8.8
53
0.6
-0.343
0.0142
174
CVNA 335.000
7.5
+0.275
6.5
8.65
220
0.55
-0.3797
0.0148
131
CVNA 337.500
8.36
+0.21
7.8
8.5
64
0.54
-0.4176
0.0152
531
CVNA 340.000
9.4
+0.2
8.95
9.75
202
0.55
-0.456
0.0154
215
CVNA 342.500
10.95
+0.6
9.95
11
232
0.54
-0.4945
0.0154
214
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CVNA 330.000
20.02
-2.98
19.95
21.5
62
0.52
0.656
0.0103
6476
CVNA 332.500
20.45
-0.975
17.95
21.3
2
0.54
0.6296
0.0107
5
CVNA 335.000
17.14
-2.835
16.85
18.3
873
0.52
0.6025
0.011
905
CVNA 337.500
15.7
-2.825
15.05
16.85
9
0.51
0.5747
0.0112
2
CVNA 340.000
15.1
-2.075
13.3
17
39
0.51
0.5464
0.0114
2212
CVNA 342.500
13.65
-1.925
13.1
14.8
14
0.53
0.5178
0.0115
105
Fri Jun 20 2025
Strike
CVNA 330.000
CVNA 332.500
CVNA 335.000
CVNA 337.500
CVNA 340.000
CVNA 342.500
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CVNA 330.000
9.1
+0.85
8.4
9.5
99
0.54
-0.3456
0.0104
354
CVNA 332.500
7.8
-1.5
9.35
11.85
1
0.57
-0.3721
0.0107
1
CVNA 335.000
10.92
+0.845
9.85
11.1
87
0.52
-0.3995
0.011
2086
CVNA 337.500
11.92
+0.845
11.2
13.75
11
0.52
-0.4274
0.0112
2
CVNA 340.000
13.3
+1.05
12.45
14.95
108
0.53
-0.4558
0.0114
70
CVNA 342.500
14.15
+0.9
13.3
14.9
28
0.52
-0.4846
0.0116
3
Calls
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CVNA 325.000
25.51
-3.94
26.15
30
10
0.57
0.6799
0.0081
24
CVNA 330.000
24.56
-2.165
23.1
26.5
8
0.56
0.6377
0.0086
36
CVNA 335.000
21.35
-1.8
19.9
22.25
7
0.53
0.5933
0.009
36
CVNA 340.000
17.34
-2.86
17.35
19.7
85
0.53
0.5474
0.0093
34
CVNA 345.000
14.84
-2.91
14.9
17.1
406
0.53
0.5007
0.0094
35
CVNA 350.000
12.97
-2.155
12.8
14.45
352
0.52
0.454
0.0094
21
Fri Jun 27 2025
Strike
CVNA 325.000
CVNA 330.000
CVNA 335.000
CVNA 340.000
CVNA 345.000
CVNA 350.000
Puts
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CVNA 325.000
9.5
-0.075
9.5
12.5
4
0.57
-0.321
0.0081
47
CVNA 330.000
11.75
+0.65
11.3
14.3
13
0.56
-0.3634
0.0086
197
CVNA 335.000
12.75
-0.15
13.35
15.6
14
0.55
-0.4081
0.0091
19
CVNA 340.000
16.5
+1.475
15.6
17.1
28
0.54
-0.4544
0.0093
30
CVNA 345.000
18.2
+0.675
18.05
20.9
12
0.55
-0.5014
0.0095
15
CVNA 350.000
19.7
-0.625
20.35
23.5
35
0.54
-0.5484
0.0095
100
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.