Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

CVNA
Carvana Co.
stock NYSE

At Close
May 16, 2025 3:59:30 PM EDT
299.73USD+0.783%(+2.33)3,677,258
0.00Bid   0.00Ask   0.00Spread
Pre-market
May 16, 2025 9:20:30 AM EDT
299.67USD+0.763%(+2.27)10,888
After-hours
May 16, 2025 4:55:30 PM EDT
299.25USD-0.160%(-0.48)351,856
OverviewOption ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
May 16, 2025May 23, 2025May 30, 2025Jun 6, 2025Jun 13, 2025Jun 20, 2025Jun 27, 2025Jul 18, 2025Aug 15, 2025Sep 19, 2025Nov 21, 2025Dec 19, 2025Jan 16, 2026Mar 20, 2026Jun 18, 2026Dec 18, 2026Jan 15, 2027Jun 17, 2027

ITM/OTM for May 16, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
28,39125,0791,39339,956


CVNA May 16, 2025 Exp. - Volume by Strike
Puts
Calls

CVNA May 16, 2025 Exp. - Open Interest by Strike

Puts
Calls

CVNA May 16, 2025 Exp. - Max Pain @ $250.00

Puts
Calls


CVNA May 16, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
420.00 C0.05+400.00%317305-15CVNA250516C00420000
410.00 C0.07+75.00%13305-12CVNA250516C00410000
400.00 C0.04+300.00%12179605-14CVNA250516C00400000
390.00 C0.02+100.00%192205-15CVNA250516C00390000
380.00 C0.19-29.63%371905-14CVNA250516C00380000
370.00 C0.22+1,000.00%2488505-14CVNA250516C00370000
365.00 C0.11-84.51%11405-12CVNA250516C00365000
360.00 C0.01-66.67%22,59405-15CVNA250516C00360000
355.00 C0.07-56.25%353805-14CVNA250516C00355000
352.50 C00%0CVNA250516C00352500
350.00 C0.02-50.00%845105-15CVNA250516C00350000
347.50 C00%0CVNA250516C00347500
345.00 C0.17+750.00%734005-14CVNA250516C00345000
342.50 C0.16+220.00%5305-14CVNA250516C00342500
340.00 C0.01-94.12%81,87105-15CVNA250516C00340000
337.50 C0.18+157.14%72205-14CVNA250516C00337500
335.00 C0.06-57.14%3445105-15CVNA250516C00335000
332.50 C0.05-76.19%2222205-15CVNA250516C00332500
330.00 C0.02-92.59%1,1561,16305-15CVNA250516C00330000
327.50 C0.01-97.50%458005-15CVNA250516C00327500
325.00 C0.03-94.92%16133405-15CVNA250516C00325000
322.50 C0.04-95.35%3151,27305-15CVNA250516C00322500
320.00 C0.04-96.67%9772,14305-15CVNA250516C00320000
317.50 C0.06-95.86%32837105-15CVNA250516C00317500
315.00 C0.11-94.74%5611,82805-15CVNA250516C00315000
312.50 C0.19-92.78%24930105-15CVNA250516C00312500
310.00 C0.38-89.44%9391,91005-15CVNA250516C00310000
307.50 C0.62-86.81%33824805-15CVNA250516C00307500
305.00 C1.06-82.33%1,5911,50805-15CVNA250516C00305000
302.50 C1.67-75.80%64133005-15CVNA250516C00302500
300.00 C2.70-69.83%1,3534,05605-15CVNA250516C00300000
297.50 C4.00-62.37%34940005-15CVNA250516C00297500
295.00 C5.30-58.10%23054905-15CVNA250516C00295000
292.50 C7.60-55.69%516305-15CVNA250516C00292500
290.00 C9.07-42.23%18287205-15CVNA250516C00290000
287.50 C11.35-48.08%266705-15CVNA250516C00287500
285.00 C13.05-35.52%2179905-15CVNA250516C00285000
282.50 C16.03-36.14%62,30205-15CVNA250516C00282500
280.00 C17.50-28.86%1,6972,94805-15CVNA250516C00280000
277.50 C20.45-26.73%2429105-15CVNA250516C00277500
275.00 C22.50-26.21%11351605-15CVNA250516C00275000
272.50 C25.25-28.57%920405-15CVNA250516C00272500
270.00 C27.85-28.02%381,10605-15CVNA250516C00270000
267.50 C30.14-30.98%311305-15CVNA250516C00267500
265.00 C32.50-26.65%1127505-15CVNA250516C00265000
262.50 C35.85-21.21%252605-15CVNA250516C00262500
260.00 C37.05-19.49%81,37205-15CVNA250516C00260000
257.50 C50.35+33.55%177805-14CVNA250516C00257500
255.00 C42.16-17.74%1014905-15CVNA250516C00255000
252.50 C45.32-16.77%64405-15CVNA250516C00252500
250.00 C48.20-13.74%53,08805-15CVNA250516C00250000
247.50 C49.95-13.36%32805-15CVNA250516C00247500
245.00 C52.75-14.14%124305-15CVNA250516C00245000
242.50 C57.25+18.58%2905-14CVNA250516C00242500
240.00 C57.63-12.50%470605-15CVNA250516C00240000
237.50 C63.15+4.12%35905-15CVNA250516C00237500
235.00 C62.15-18.42%43805-15CVNA250516C00235000
232.50 C72.22+15.50%53305-14CVNA250516C00232500
230.00 C67.75-14.42%91,31205-15CVNA250516C00230000
227.50 C69.75+48.88%62505-13CVNA250516C00227500
225.00 C73.70+2.88%31,70105-15CVNA250516C00225000
222.50 C74.25-1.39%12705-15CVNA250516C00222500
220.00 C76.90-11.47%295905-15CVNA250516C00220000
217.50 C79.45+40.35%149605-13CVNA250516C00217500
215.00 C80.25+43.35%506505-13CVNA250516C00215000
212.50 C85.70+70.55%44405-13CVNA250516C00212500
210.00 C96.45+10.04%42,00005-14CVNA250516C00210000
207.50 C30.300%202004-24CVNA250516C00207500
205.00 C93.48-6.56%12705-15CVNA250516C00205000
202.50 C32.950%4404-24CVNA250516C00202500
200.00 C98.06-7.10%283305-15CVNA250516C00200000
197.50 C48.150%2104-28CVNA250516C00197500
195.00 C102.82+0.72%223205-15CVNA250516C00195000
192.50 C104.57+40.17%19205-13CVNA250516C00192500
190.00 C106.82-8.76%253005-15CVNA250516C00190000
185.00 C107.00+41.53%137805-08CVNA250516C00185000
180.00 C127.05+7.99%101,53005-14CVNA250516C00180000
175.00 C119.96+25.64%41,54805-13CVNA250516C00175000
170.00 C127.33+1.82%810205-15CVNA250516C00170000
165.00 C132.64+22.79%1116505-13CVNA250516C00165000
160.00 C137.32+1.75%87405-15CVNA250516C00160000
155.00 C152.87+10.11%115105-14CVNA250516C00155000
150.00 C150.00+2.48%114905-14CVNA250516C00150000
145.00 C128.02+90.51%709705-12CVNA250516C00145000
140.00 C31.20-36.13%709804-07CVNA250516C00140000
135.00 C171.25+37.41%401705-14CVNA250516C00135000
130.00 C168.17+29.83%1805-15CVNA250516C00130000
125.00 C144.80-11.20%64005-09CVNA250516C00125000
120.00 C178.00+2.79%182005-15CVNA250516C00120000
115.00 C182.84+0.82%21305-15CVNA250516C00115000
110.00 C123.01+38.84%1304-24CVNA250516C00110000
105.00 C61.59-28.64%4204-04CVNA250516C00105000
100.00 C189.83+24.58%31805-08CVNA250516C00100000
95.00 C81.86-52.94%3303-10CVNA250516C00095000
90.00 C169.28+39.94%2605-05CVNA250516C00090000
85.00 C205.56+18.05%11305-08CVNA250516C00085000
80.00 C00%0CVNA250516C00080000
Puts
StrikePriceChangeVolOILastContract Name
420.00 P194.700%1002-27CVNA250516P00420000
410.00 P00%0CVNA250516P00410000
400.00 P00%0CVNA250516P00400000
390.00 P136.50-6.04%4302-04CVNA250516P00390000
380.00 P161.250%2112-23CVNA250516P00380000
370.00 P140.150%2011-05CVNA250516P00370000
365.00 P00%0CVNA250516P00365000
360.00 P86.45-14.41%13502-19CVNA250516P00360000
355.00 P00%0CVNA250516P00355000
352.50 P00%0CVNA250516P00352500
350.00 P49.45+20.61%7105-15CVNA250516P00350000
347.50 P00%0CVNA250516P00347500
345.00 P85.200%2205-01CVNA250516P00345000
342.50 P00%0CVNA250516P00342500
340.00 P39.45+11.76%8905-15CVNA250516P00340000
337.50 P00%0CVNA250516P00337500
335.00 P00%0CVNA250516P00335000
332.50 P00%0CVNA250516P00332500
330.00 P20.20-64.93%3305-14CVNA250516P00330000
327.50 P26.20+37.89%21705-15CVNA250516P00327500
325.00 P17.50-63.24%5205-14CVNA250516P00325000
322.50 P23.20+54.67%1405-15CVNA250516P00322500
320.00 P22.65+77.37%15205-15CVNA250516P00320000
317.50 P20.45+50.92%2205-15CVNA250516P00317500
315.00 P15.85+25.59%51405-15CVNA250516P00315000
312.50 P16.00+57.64%244105-15CVNA250516P00312500
310.00 P12.65+55.21%10514805-15CVNA250516P00310000
307.50 P9.45+41.04%9219605-15CVNA250516P00307500
305.00 P8.50+54.55%46631705-15CVNA250516P00305000
302.50 P7.00+62.79%7118505-15CVNA250516P00302500
300.00 P5.09+51.49%68841105-15CVNA250516P00300000
297.50 P3.70+39.62%48318005-15CVNA250516P00297500
295.00 P2.52+24.14%1,36552805-15CVNA250516P00295000
292.50 P1.75+9.38%27528505-15CVNA250516P00292500
290.00 P1.10-4.35%2,0721,03505-15CVNA250516P00290000
287.50 P0.75-16.67%27714805-15CVNA250516P00287500
285.00 P0.50-16.67%77290405-15CVNA250516P00285000
282.50 P0.36-26.53%19745505-15CVNA250516P00282500
280.00 P0.27-25.00%2,5592,56005-15CVNA250516P00280000
277.50 P0.37+5.71%13941905-15CVNA250516P00277500
275.00 P0.18-21.74%16361505-15CVNA250516P00275000
272.50 P0.16-36.00%23069605-15CVNA250516P00272500
270.00 P0.14-6.67%4241,60205-15CVNA250516P00270000
267.50 P0.17+21.43%18040005-15CVNA250516P00267500
265.00 P0.11+10.00%12459505-15CVNA250516P00265000
262.50 P0.06-25.00%1627305-15CVNA250516P00262500
260.00 P0.06-25.00%3021,26805-15CVNA250516P00260000
257.50 P0.060.00%3033505-15CVNA250516P00257500
255.00 P0.050.00%828905-15CVNA250516P00255000
252.50 P0.10-86.67%422305-15CVNA250516P00252500
250.00 P0.05+25.00%20587805-15CVNA250516P00250000
247.50 P0.04-42.86%714505-15CVNA250516P00247500
245.00 P0.05+66.67%5631205-15CVNA250516P00245000
242.50 P0.03-57.14%35405-15CVNA250516P00242500
240.00 P0.09-18.18%1051,39405-15CVNA250516P00240000
237.50 P0.05-44.44%1016005-14CVNA250516P00237500
235.00 P0.03+200.00%514205-15CVNA250516P00235000
232.50 P0.13-66.67%717305-13CVNA250516P00232500
230.00 P0.010.00%1901,65905-15CVNA250516P00230000
227.50 P0.36-44.62%1315905-12CVNA250516P00227500
225.00 P0.01-50.00%10014805-15CVNA250516P00225000
222.50 P0.08-71.43%107805-13CVNA250516P00222500
220.00 P0.01-66.67%488605-15CVNA250516P00220000
217.50 P0.28+2,700.00%1528705-15CVNA250516P00217500
215.00 P0.020.00%2511005-15CVNA250516P00215000
212.50 P0.02-89.47%514205-13CVNA250516P00212500
210.00 P0.02+100.00%1101,01605-15CVNA250516P00210000
207.50 P0.26+62.50%13105-13CVNA250516P00207500
205.00 P0.010.00%116005-14CVNA250516P00205000
202.50 P0.02-60.00%13905-14CVNA250516P00202500
200.00 P0.020.00%14872305-15CVNA250516P00200000
197.50 P0.03-70.00%14005-13CVNA250516P00197500
195.00 P0.01-75.00%31,19205-13CVNA250516P00195000
192.50 P0.01-92.31%22305-15CVNA250516P00192500
190.00 P0.07-69.57%10682105-15CVNA250516P00190000
185.00 P0.08+700.00%85295505-15CVNA250516P00185000
180.00 P0.10+66.67%5132,45505-15CVNA250516P00180000
175.00 P0.03-25.00%266705-13CVNA250516P00175000
170.00 P0.03+200.00%475805-13CVNA250516P00170000
165.00 P0.020.00%101,02605-14CVNA250516P00165000
160.00 P0.010.00%3973405-14CVNA250516P00160000
155.00 P0.34+3,300.00%81,08705-14CVNA250516P00155000
150.00 P0.010.00%302,17005-13CVNA250516P00150000
145.00 P0.13+1,200.00%814205-09CVNA250516P00145000
140.00 P0.04+300.00%1431405-09CVNA250516P00140000
135.00 P0.35+250.00%139005-14CVNA250516P00135000
130.00 P0.01-88.89%151,95305-08CVNA250516P00130000
125.00 P0.26+1,200.00%141905-14CVNA250516P00125000
120.00 P0.24+2,300.00%11,31105-13CVNA250516P00120000
115.00 P0.66+73.68%222105-07CVNA250516P00115000
110.00 P0.01-95.65%1033005-09CVNA250516P00110000
105.00 P0.05+66.67%2912005-13CVNA250516P00105000
100.00 P0.010.00%184105-12CVNA250516P00100000
95.00 P0.01-98.78%213805-02CVNA250516P00095000
90.00 P0.03-70.00%19305-08CVNA250516P00090000
85.00 P0.010.00%532605-13CVNA250516P00085000
80.00 P0.05-16.67%12405-08CVNA250516P00080000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC