Free Trial

Carvana (CVNA) Options Chain & Prices

Carvana logo
$343.33 -2.22 (-0.64%)
Closing price 07/11/2025 03:59 PM Eastern
Extended Trading
$343.14 -0.19 (-0.06%)
As of 07/11/2025 07:58 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

CVNA Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
7/18/2025$275.00$0.177Put1210189
(+0)
74.71%
(+3.08%)
-0.0141994
7/18/2025$275.00$68.689Call3 - - 23
(-2)
74.71%
(+3.08%)
0.9858743
7/18/2025$280.00$0.213Put4112571
(-1)
71.31%
(+2.66%)
-0.0174534
7/18/2025$280.00$63.730Call122294
(-1)
71.31%
(+2.66%)
0.98262512
7/18/2025$285.00$0.260Put752166
(+3)
68.02%
(+2.25%)
-0.0217233
7/18/2025$285.00$58.781Call61110
(+0)
68.02%
(+2.25%)
0.9783686
7/18/2025$287.50$56.312Call6 - - 7
(+0)
66.42%
(+2.05%)
0.9757456
7/18/2025$290.00$0.323Put22481530
(-7)
66.59%
(+3.60%)
-0.02738811
7/18/2025$290.00$53.848Call1033115
(-1)
64.85%
(+1.85%)
0.9727165
7/18/2025$292.50$51.389Call92 - 38
(+0)
63.31%
(+1.66%)
0.9692127
7/18/2025$295.00$0.407Put3 - 174
(-1)
61.79%
(+1.46%)
-0.0349883
7/18/2025$295.00$48.937Call62 - 8
(-2)
61.79%
(+1.46%)
0.9651446
7/18/2025$297.50$46.493Call1 - - 5
(+0)
60.32%
(+1.27%)
0.9604071
7/18/2025$300.00$0.523Put9248182765
(-108)
58.87%
(+1.09%)
-0.04527639
7/18/2025$300.00$44.057Call7 - - 3433
(-9)
58.87%
(+1.09%)
0.9548914
7/18/2025$302.50$0.597Put125536
(+0)
57.46%
(+0.90%)
-0.0517465
7/18/2025$302.50$41.633Call2 - - 18
(-2)
57.46%
(+0.90%)
0.9484472
7/18/2025$305.00$0.684Put55342857
(+8)
56.08%
(+0.72%)
-0.05930613
7/18/2025$305.00$39.222Call1 - - 419
(+0)
56.08%
(+0.72%)
0.9409041
7/18/2025$307.50$0.788Put381012519
(+0)
54.75%
(+0.55%)
-0.06818220
7/18/2025$310.00$0.911Put20746715944
(+5)
53.46%
(+0.39%)
-0.0785679
7/18/2025$310.00$34.452Call3 - - 320
(-38)
53.46%
(+0.39%)
0.9217393
7/18/2025$312.50$1.058Put703 - - 102
(+11)
52.21%
(+0.23%)
-0.0907369
7/18/2025$312.50$32.101Call11 - 1045
(+0)
52.21%
(+0.23%)
0.909633
7/18/2025$315.00$1.234Put1763861408
(+53)
50.54%
(-0.38%)
-0.10496453
7/18/2025$315.00$29.778Call10 - - 96
(+0)
51.01%
(+0.08%)
0.8954674
7/18/2025$317.50$1.444Put65615124
(+14)
49.86%
(-0.06%)
-0.12159720
7/18/2025$317.50$27.489Call199 - 68
(+0)
49.86%
(-0.06%)
0.87892810
7/18/2025$320.00$1.696Put5241811891012
(+44)
48.76%
(-0.18%)
-0.140932334
7/18/2025$320.00$25.242Call541210581
(-1)
48.76%
(-0.18%)
0.85969327
7/18/2025$322.50$1.998Put1086215173
(+21)
47.18%
(-0.83%)
-0.16335629
7/18/2025$322.50$23.045Call1010 - 223
(+0)
47.73%
(-0.29%)
0.8374132
7/18/2025$325.00$2.359Put1818955643
(+20)
46.76%
(-0.38%)
-0.18911674
7/18/2025$325.00$20.907Call1015222
(-1)
46.76%
(-0.38%)
0.8117865
7/18/2025$327.50$2.791Put81304491
(+7)
45.85%
(+0.37%)
-0.21858731
7/18/2025$327.50$18.838Call63212
(+0)
45.85%
(-0.44%)
0.7825374
7/18/2025$330.00$3.303Put1,4002093001323
(+162)
45.03%
(-0.49%)
-0.251824348
7/18/2025$330.00$16.850Call29931314
(+19)
45.03%
(-0.49%)
0.74949722
7/18/2025$332.50$3.911Put23719313531
(+487)
44.28%
(-0.51%)
-0.28896347
7/18/2025$332.50$14.956Call2 - - 6
(+0)
44.28%
(-0.51%)
0.7126362
Forget Nvidia, This “Ghost Town” Company Holds the Key to the AI Boom (Ad)

Cold War Discovery Could Unlock $100 Trillion in Wealth Jeff recently traveled to an American ghost town to investigate this crazy Cold War story… Because it could hold the key to the entire $100 trillion AI boom. It involves an American ghost town with just 30 people… And a new twist to the AI boom that could make a lot of people rich.

Click here to see the details on what could be the biggest tech story of this decade.
7/18/2025$335.00$4.625Put481219109383
(+130)
43.62%
(-0.50%)
-0.329833121
7/18/2025$335.00$13.168Call3663167
(+0)
43.62%
(-0.50%)
0.67208318
7/18/2025$337.50$5.455Put861222169
(+14)
43.04%
(-0.46%)
-0.37400554
7/18/2025$337.50$11.496Call52278
(+1)
43.04%
(-0.46%)
0.6282134
7/18/2025$340.00$6.415Put1,9061,128429726
(+55)
43.15%
(+0.21%)
-0.421011256
7/18/2025$340.00$9.951Call12926261096
(+16)
42.54%
(-0.40%)
0.58159833
7/18/2025$342.50$7.510Put4755955107
(+10)
43.18%
(+0.74%)
-0.469988124
7/18/2025$342.50$8.541Call45327178
(+51)
42.14%
(-0.30%)
0.53303425
7/18/2025$345.00$8.745Put343127196527
(+129)
41.83%
(+0.36%)
-0.519941155
7/18/2025$345.00$7.270Call711216231702
(+3)
42.42%
(+0.41%)
0.483483145
7/18/2025$347.50$10.121Put1576865314
(+30)
41.60%
(-0.03%)
-0.56987852
7/18/2025$347.50$6.139Call1014340124
(+64)
42.03%
(+0.41%)
0.43397662
7/18/2025$350.00$11.637Put580143189306
(+55)
41.45%
(+0.14%)
-0.618738137
7/18/2025$350.00$5.146Call1,7503312908932
(-95)
41.45%
(+0.14%)
0.385553214
7/18/2025$352.50$13.284Put1666692142
(+24)
42.02%
(+0.98%)
-0.66553439
7/18/2025$352.50$4.284Call1406738216
(+99)
41.37%
(+0.34%)
0.33916343
7/18/2025$355.00$15.053Put92302679
(-2)
41.37%
(+0.54%)
-0.70955721
7/18/2025$355.00$3.544Call17462431146
(+478)
41.37%
(+0.54%)
0.29557387
7/18/2025$357.50$16.937Put4 - 422
(+4)
41.43%
(+0.76%)
-0.7501343
7/18/2025$357.50$2.916Call7994324835
(+673)
41.43%
(+0.76%)
0.255362417
7/18/2025$360.00$18.921Put1169218547
(+370)
41.54%
(+0.99%)
-0.78690924
7/18/2025$360.00$2.388Call1,1894245022346
(+1737)
41.54%
(+0.99%)
0.218892479
7/18/2025$362.50$1.948Call793028157
(+32)
41.71%
(+1.22%)
0.18629536
7/18/2025$365.00$23.141Put85 - 35
(+0)
41.92%
(+1.45%)
-0.8488142
7/18/2025$365.00$1.583Call2,3341,1201,0972198
(+37)
41.92%
(+1.45%)
0.157559224
7/18/2025$367.50$1.283Call102731072
(+27)
42.16%
(+1.68%)
0.13252528
7/18/2025$370.00$1.038Call1,2582172949120
(+19)
42.44%
(+1.91%)
0.110925637
7/18/2025$372.50$29.935Put11 - 17
(+14)
42.74%
(+2.14%)
-0.9142331
7/18/2025$372.50$0.838Call11762371694
(+1549)
42.74%
(+2.14%)
0.09247180
7/18/2025$375.00$32.285Put2118
(+0)
43.06%
(+2.36%)
-0.9299442
7/18/2025$375.00$0.676Call1463219205
(+16)
43.06%
(+2.36%)
0.07680665
7/18/2025$377.50$0.544Call332750
(+0)
43.41%0.06360814
7/18/2025$380.00$37.073Put5 - - 18
(+2)
43.77%
(+2.79%)
-0.9539471
7/18/2025$380.00$0.438Call2,5831,0381,440523
(+9)
43.77%
(+2.79%)
0.052541183
7/18/2025$382.50$0.352Call43 - - 0
(+0)
44.14%0.0433093
7/18/2025$385.00$0.283Call37414127
(+4)
44.51%
(+3.19%)
0.03563414
7/18/2025$387.50$0.228Call3 - - 0
(+0)
44.90%0.0292771
7/18/2025$390.00$0.183Call15711715425
(+17)
45.29%
(+3.56%)
0.02402416
7/18/2025$395.00$0.119Call111174
(-3)
46.09%
(+3.91%)
0.0161326
7/18/2025$400.00$56.783Put7 - 11
(-30)
46.89%
(+4.24%)
-0.9928747
7/18/2025$400.00$0.077Call20498214802
(+37)
46.89%
(+4.24%)
0.01080531
7/18/2025$405.00$0.050Call1412 - 88
(+3)
47.69%
(+4.55%)
0.0072272
7/18/2025$410.00$0.032Call1012165
(+4)
48.49%
(+4.84%)
0.0048315
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:CVNA) was last updated on 7/12/2025 by MarketBeat.com Staff
From Our Partners