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)

2025-04-14 15:59:59 ET (Delayed)
Bid: 
200.71
Ask: 
208.39
Vol: 
2,744,454
Last: 
205
Change: 
+0.51 (+0.2491%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 April
 
Options Chain
Total Records: 14
Calls
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CVNA 197.500
12.5
-3.05
12.05
12.7
20
1.14
0.6552
0.0177
70
CVNA 200.000
10.97
-2.955
10.45
11.05
327
1.12
0.61
0.0188
1168
CVNA 202.500
9.2
-3.2
8.9
9.55
210
1.09
0.5621
0.0196
140
CVNA 205.000
8.25
-2.75
7.6
8.15
3,469
1.07
0.5122
0.0202
3315
CVNA 207.500
6.75
-2.95
6.3
6.8
162
1.06
0.4612
0.0204
117
CVNA 210.000
5.45
-3
5.2
5.65
888
1.03
0.41
0.0202
1282
CVNA 212.500
4.7
-2.6
4.2
4.7
82
1.02
0.3598
0.0197
295
Thu Apr 17 2025
Strike
CVNA 197.500
CVNA 200.000
CVNA 202.500
CVNA 205.000
CVNA 207.500
CVNA 210.000
CVNA 212.500
Puts
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CVNA 197.500
4.88
-2.395
4.95
5.2
69
1.13
-0.3443
0.0177
113
CVNA 200.000
5.95
-2.325
5.7
6.1
6,230
1.11
-0.3896
0.0188
5490
CVNA 202.500
7.2
-2.05
6.85
7.2
174
1.09
-0.4375
0.0196
179
CVNA 205.000
8.2
-2.125
7.75
8.25
155
1.06
-0.4874
0.0202
371
CVNA 207.500
9.55
-1.925
9
9.5
148
1.04
-0.5384
0.0204
90
CVNA 210.000
10.95
-1.8
10.2
11
146
1.02
-0.5896
0.0202
730
CVNA 212.500
16
+1.825
11.6
12.6
34
1
-0.6399
0.0197
142
Calls
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CVNA 197.500
16.6
-3.625
16.45
17.15
25
0.91
0.6233
0.0117
37
CVNA 200.000
15.5
-2.8
14.95
15.65
92
0.9
0.5931
0.0121
504
CVNA 202.500
14.25
-2.325
13.65
14.2
80
0.9
0.5621
0.0125
67
CVNA 205.000
12.5
-3.225
12.2
12.8
45
0.88
0.5303
0.0127
157
CVNA 207.500
11.27
-3.03
10.9
11.6
39
0.88
0.498
0.0129
30
CVNA 210.000
9.65
-3.6
9.6
10.35
164
0.86
0.4653
0.013
872
CVNA 212.500
8.7
-3.6
8.55
9.15
32
0.85
0.4326
0.013
43
Fri Apr 25 2025
Strike
CVNA 197.500
CVNA 200.000
CVNA 202.500
CVNA 205.000
CVNA 207.500
CVNA 210.000
CVNA 212.500
Puts
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CVNA 197.500
9.49
-2.585
9.15
9.6
10
0.92
-0.3777
0.0118
15
CVNA 200.000
10.3
-2.8
10.1
10.6
98
0.9
-0.4079
0.0122
640
CVNA 202.500
11.25
-2.925
11.15
11.7
64
0.9
-0.4391
0.0125
39
CVNA 205.000
13.35
-1.75
12.3
12.8
20
0.88
-0.471
0.0128
491
CVNA 207.500
14.4
-2.075
13.4
14.1
5
0.87
-0.5034
0.013
13
CVNA 210.000
16.29
-1.935
14.75
15.4
22
0.86
-0.5362
0.0131
126
CVNA 212.500
18
+0
16.05
16.75
0
0.85
-0.5691
0.0131
0
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.