Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

CVNA
Carvana Co.
stock NYSE

At Close
Dec 26, 2025 3:59:53 PM EST
438.59USD-0.675%(-2.98)1,231,736
418.00Bid   464.09Ask   46.09Spread
Pre-market
Dec 26, 2025 9:18:02 AM EST
440.93USD-0.145%(-0.64)474
After-hours
Dec 26, 2025 4:33:30 PM EST
439.00USD+0.093%(+0.41)50,597
OverviewOption ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Dec 26, 2025Jan 2, 2026Jan 9, 2026Jan 16, 2026Jan 23, 2026Jan 30, 2026Feb 6, 2026Feb 20, 2026Mar 20, 2026Apr 17, 2026May 15, 2026Jun 18, 2026Aug 21, 2026Sep 18, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Jun 17, 2027Jan 21, 2028

ITM/OTM for Dec 26, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,97331,3094,21124,593


CVNA Dec 26, 2025 Exp. - Volume by Strike
Puts
Calls

CVNA Dec 26, 2025 Exp. - Open Interest by Strike

Puts
Calls

CVNA Dec 26, 2025 Exp. - Max Pain @ $442.50

Puts
Calls


CVNA Dec 26, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
680.00 C0.02+100.00%22512-23CVNA251226C00680000
670.00 C0.01-83.33%5812-17CVNA251226C00670000
660.00 C0.010%2212-22CVNA251226C00660000
650.00 C00%0CVNA251226C00650000
640.00 C0.010%1112-22CVNA251226C00640000
630.00 C0.05+400.00%1412-23CVNA251226C00630000
620.00 C0.010.00%2312-22CVNA251226C00620000
610.00 C0.03-25.00%24412-23CVNA251226C00610000
600.00 C0.01-75.00%1338212-22CVNA251226C00600000
590.00 C0.08+166.67%16312-23CVNA251226C00590000
580.00 C0.01-93.33%15312-23CVNA251226C00580000
570.00 C0.070.00%44712-18CVNA251226C00570000
560.00 C0.030.00%5821,49612-19CVNA251226C00560000
555.00 C0.01-75.00%152012-22CVNA251226C00555000
550.00 C0.010.00%13,48712-24CVNA251226C00550000
545.00 C0.010.00%12612-24CVNA251226C00545000
540.00 C0.01-94.12%114612-22CVNA251226C00540000
535.00 C0.02-80.00%210412-23CVNA251226C00535000
530.00 C0.28+47.37%2430712-22CVNA251226C00530000
525.00 C0.010.00%78512-23CVNA251226C00525000
522.50 C0.06-82.86%11112-23CVNA251226C00522500
520.00 C0.02+100.00%849912-23CVNA251226C00520000
517.50 C0.070%5412-22CVNA251226C00517500
515.00 C0.03-70.00%3618512-22CVNA251226C00515000
512.50 C0.12+500.00%12712-23CVNA251226C00512500
510.00 C0.010.00%21,97112-24CVNA251226C00510000
507.50 C0.05+150.00%36912-23CVNA251226C00507500
505.00 C0.01-50.00%374212-23CVNA251226C00505000
502.50 C0.01-50.00%32312-23CVNA251226C00502500
500.00 C0.010.00%231,47712-24CVNA251226C00500000
497.50 C0.03-96.59%6214012-22CVNA251226C00497500
495.00 C0.01-50.00%928212-23CVNA251226C00495000
492.50 C0.01-85.71%313412-23CVNA251226C00492500
490.00 C0.02-33.33%273,16012-24CVNA251226C00490000
487.50 C0.55+2,650.00%110612-23CVNA251226C00487500
485.00 C0.010.00%223312-24CVNA251226C00485000
482.50 C0.01-75.00%1324312-23CVNA251226C00482500
480.00 C0.01-50.00%2244,23912-24CVNA251226C00480000
477.50 C0.01-50.00%121512-24CVNA251226C00477500
475.00 C0.01-75.00%4979612-24CVNA251226C00475000
472.50 C0.03-25.00%7629412-24CVNA251226C00472500
470.00 C0.04-33.33%351,32812-24CVNA251226C00470000
467.50 C0.03-25.00%9176112-24CVNA251226C00467500
465.00 C0.08-20.00%3675012-24CVNA251226C00465000
462.50 C0.22+29.41%1062412-24CVNA251226C00462500
460.00 C0.21+5.00%2331,24212-24CVNA251226C00460000
457.50 C0.32+3.23%7742812-24CVNA251226C00457500
455.00 C0.40-14.89%26391312-24CVNA251226C00455000
452.50 C0.79+5.33%10919612-24CVNA251226C00452500
450.00 C1.30+22.64%9571,33912-24CVNA251226C00450000
447.50 C1.80+18.42%14123612-24CVNA251226C00447500
445.00 C2.77+33.17%32890512-24CVNA251226C00445000
442.50 C3.95+38.60%14137612-24CVNA251226C00442500
440.00 C4.97+24.25%34855812-24CVNA251226C00440000
437.50 C6.96+33.85%9926912-24CVNA251226C00437500
435.00 C8.30+25.76%18941712-24CVNA251226C00435000
432.50 C10.00+20.77%2514212-24CVNA251226C00432500
430.00 C12.83+28.30%12729112-24CVNA251226C00430000
427.50 C10.38-1.42%905212-23CVNA251226C00427500
425.00 C17.00+19.30%3910712-24CVNA251226C00425000
422.50 C19.00+17.65%203712-24CVNA251226C00422500
420.00 C21.00+19.39%156012-24CVNA251226C00420000
417.50 C16.35-63.86%5512-22CVNA251226C00417500
415.00 C28.07+81.10%73712-24CVNA251226C00415000
412.50 C22.45-54.55%6912-22CVNA251226C00412500
410.00 C30.90+14.28%411312-24CVNA251226C00410000
407.50 C66.31+18.84%1312-19CVNA251226C00407500
405.00 C32.05+7.48%19712-23CVNA251226C00405000
402.50 C30.50-54.37%1212-22CVNA251226C00402500
400.00 C42.95+16.08%25312-24CVNA251226C00400000
397.50 C56.050%2012-08CVNA251226C00397500
395.00 C38.20-36.84%44712-23CVNA251226C00395000
392.50 C69.23-18.17%2612-19CVNA251226C00392500
390.00 C51.98+20.13%14312-24CVNA251226C00390000
387.50 C56.300%2112-22CVNA251226C00387500
385.00 C42.10-45.81%42112-23CVNA251226C00385000
382.50 C00%0CVNA251226C00382500
380.00 C55.81+4.91%412512-23CVNA251226C00380000
377.50 C00%0CVNA251226C00377500
375.00 C60.77-25.67%33812-23CVNA251226C00375000
370.00 C72.02+14.28%54112-24CVNA251226C00370000
365.00 C75.90+5.14%22412-24CVNA251226C00365000
360.00 C80.89+14.90%33512-24CVNA251226C00360000
355.00 C75.39-7.91%24912-23CVNA251226C00355000
350.00 C92.88+23.48%48112-24CVNA251226C00350000
345.00 C102.60-12.07%1612-22CVNA251226C00345000
340.00 C126.38+2.54%113212-19CVNA251226C00340000
335.00 C105.40+4.92%3612-24CVNA251226C00335000
330.00 C110.38-16.23%41812-24CVNA251226C00330000
325.00 C147.05+144.84%141112-19CVNA251226C00325000
320.00 C115.98-23.29%2412-23CVNA251226C00320000
315.00 C120.97-22.83%2612-23CVNA251226C00315000
310.00 C130.67+4.53%1612-24CVNA251226C00310000
305.00 C129.99-13.34%3712-23CVNA251226C00305000
300.00 C167.15-1.09%12512-19CVNA251226C00300000
295.00 C48.04+80.94%21611-17CVNA251226C00295000
290.00 C182.69+526.72%24012-19CVNA251226C00290000
285.00 C147.850%2112-22CVNA251226C00285000
280.00 C36.050%2111-06CVNA251226C00280000
275.00 C36.70-7.44%2211-07CVNA251226C00275000
270.00 C190.300%1112-17CVNA251226C00270000
265.00 C78.07+3.75%20911-25CVNA251226C00265000
260.00 C174.90+111.95%8812-23CVNA251226C00260000
255.00 C179.89+148.47%8212-23CVNA251226C00255000
250.00 C193.11+3.74%2112-24CVNA251226C00250000
245.00 C198.10+3.72%2912-24CVNA251226C00245000
240.00 C196.99+177.06%1212-23CVNA251226C00240000
235.00 C201.94+168.72%1212-23CVNA251226C00235000
230.00 C207.01+161.38%3512-23CVNA251226C00230000
225.00 C211.960%4212-23CVNA251226C00225000
220.00 C216.43+151.99%1612-23CVNA251226C00220000
215.00 C00%0CVNA251226C00215000
210.00 C00%0CVNA251226C00210000
205.00 C275.300%2112-12CVNA251226C00205000
200.00 C242.51+4.13%12312-24CVNA251226C00200000
195.00 C247.42+4.67%11512-24CVNA251226C00195000
190.00 C153.80+1.99%1111-25CVNA251226C00190000
Puts
StrikePriceChangeVolOILastContract Name
680.00 P00%0CVNA251226P00680000
670.00 P00%0CVNA251226P00670000
660.00 P00%0CVNA251226P00660000
650.00 P00%0CVNA251226P00650000
640.00 P00%0CVNA251226P00640000
630.00 P00%0CVNA251226P00630000
620.00 P00%0CVNA251226P00620000
610.00 P00%0CVNA251226P00610000
600.00 P144.130%10012-19CVNA251226P00600000
590.00 P00%0CVNA251226P00590000
580.00 P00%0CVNA251226P00580000
570.00 P00%0CVNA251226P00570000
560.00 P100.500%201012-10CVNA251226P00560000
555.00 P00%0CVNA251226P00555000
550.00 P00%0CVNA251226P00550000
545.00 P67.500%1112-12CVNA251226P00545000
540.00 P00%0CVNA251226P00540000
535.00 P00%0CVNA251226P00535000
530.00 P59.05-17.97%5112-12CVNA251226P00530000
525.00 P00%0CVNA251226P00525000
522.50 P00%0CVNA251226P00522500
520.00 P75.46-7.41%4101512-24CVNA251226P00520000
517.50 P00%0CVNA251226P00517500
515.00 P38.050%2212-12CVNA251226P00515000
512.50 P00%0CVNA251226P00512500
510.00 P77.00+58.27%1212-23CVNA251226P00510000
507.50 P00%0CVNA251226P00507500
505.00 P71.44+111.80%31512-22CVNA251226P00505000
502.50 P00%0CVNA251226P00502500
500.00 P59.65-8.23%3161212-24CVNA251226P00500000
497.50 P45.00+12.50%3112-19CVNA251226P00497500
495.00 P61.32+33.39%30612-22CVNA251226P00495000
492.50 P00%0CVNA251226P00492500
490.00 P49.50-3.88%76312-24CVNA251226P00490000
487.50 P55.10+189.54%2412-22CVNA251226P00487500
485.00 P46.60+96.96%302612-23CVNA251226P00485000
482.50 P38.05-13.52%3701512-24CVNA251226P00482500
480.00 P39.28-8.76%3661512-24CVNA251226P00480000
477.50 P39.10-13.11%1006812-23CVNA251226P00477500
475.00 P41.05+2.62%3404012-23CVNA251226P00475000
472.50 P31.50-10.21%82210312-24CVNA251226P00472500
470.00 P27.95-11.30%3110212-24CVNA251226P00470000
467.50 P24.95-13.97%5710512-24CVNA251226P00467500
465.00 P23.90-24.25%5610112-24CVNA251226P00465000
462.50 P20.28-20.90%87212-24CVNA251226P00462500
460.00 P17.04-26.23%3927412-24CVNA251226P00460000
457.50 P15.00-23.66%158812-24CVNA251226P00457500
455.00 P13.22-27.52%3128212-24CVNA251226P00455000
452.50 P9.96-48.69%710512-24CVNA251226P00452500
450.00 P9.00-32.58%1191,47712-24CVNA251226P00450000
447.50 P6.46-72.56%3129712-24CVNA251226P00447500
445.00 P5.40-44.50%3019512-24CVNA251226P00445000
442.50 P3.50-55.70%17829012-24CVNA251226P00442500
440.00 P2.96-52.64%35149412-24CVNA251226P00440000
437.50 P2.00-59.60%11712712-24CVNA251226P00437500
435.00 P1.17-70.53%63065312-24CVNA251226P00435000
432.50 P0.84-72.82%8422412-24CVNA251226P00432500
430.00 P0.65-73.14%46971712-24CVNA251226P00430000
427.50 P0.39-81.43%10117912-24CVNA251226P00427500
425.00 P0.29-80.00%32661212-24CVNA251226P00425000
422.50 P0.25-78.99%8422612-24CVNA251226P00422500
420.00 P0.17-80.46%3311,70612-24CVNA251226P00420000
417.50 P0.17-75.71%1714612-24CVNA251226P00417500
415.00 P0.10-83.33%3,1724,36712-24CVNA251226P00415000
412.50 P0.13-75.00%249812-24CVNA251226P00412500
410.00 P0.07-81.08%8042,13612-24CVNA251226P00410000
407.50 P0.13-59.38%737712-24CVNA251226P00407500
405.00 P0.14-41.67%7343312-24CVNA251226P00405000
402.50 P0.05-75.00%4532812-24CVNA251226P00402500
400.00 P0.05-72.22%2541,48712-24CVNA251226P00400000
397.50 P0.10-16.67%2012812-24CVNA251226P00397500
395.00 P0.05-66.67%1371312-24CVNA251226P00395000
392.50 P0.10-70.59%37312-24CVNA251226P00392500
390.00 P0.07-30.00%91,74812-24CVNA251226P00390000
387.50 P0.03-72.73%2214112-24CVNA251226P00387500
385.00 P0.02-90.91%1016012-24CVNA251226P00385000
382.50 P0.04-71.43%510212-24CVNA251226P00382500
380.00 P0.04-50.00%3137612-24CVNA251226P00380000
377.50 P0.110%9812-23CVNA251226P00377500
375.00 P0.03-25.00%135412-24CVNA251226P00375000
370.00 P0.03-50.00%45212-24CVNA251226P00370000
365.00 P0.01-83.33%16412-24CVNA251226P00365000
360.00 P0.03-75.00%7640012-24CVNA251226P00360000
355.00 P0.09+80.00%1393312-24CVNA251226P00355000
350.00 P0.030.00%693,51012-24CVNA251226P00350000
345.00 P0.10+233.33%83112-24CVNA251226P00345000
340.00 P0.04+33.33%427512-24CVNA251226P00340000
335.00 P0.010.00%6711512-24CVNA251226P00335000
330.00 P0.01-88.89%5717612-24CVNA251226P00330000
325.00 P0.01-66.67%4778312-23CVNA251226P00325000
320.00 P0.010.00%5119112-24CVNA251226P00320000
315.00 P0.010.00%3412312-24CVNA251226P00315000
310.00 P0.010.00%3120912-24CVNA251226P00310000
305.00 P0.01-50.00%156712-24CVNA251226P00305000
300.00 P0.01-85.71%448412-23CVNA251226P00300000
295.00 P0.01-50.00%155912-24CVNA251226P00295000
290.00 P0.06+500.00%62412-24CVNA251226P00290000
285.00 P0.05-50.00%23412-23CVNA251226P00285000
280.00 P0.010.00%69212-19CVNA251226P00280000
275.00 P0.10+900.00%18012-23CVNA251226P00275000
270.00 P0.01-80.00%1812-23CVNA251226P00270000
265.00 P0.020.00%31012-23CVNA251226P00265000
260.00 P0.03+50.00%113312-19CVNA251226P00260000
255.00 P0.09+350.00%24212-23CVNA251226P00255000
250.00 P0.03-97.78%44512-15CVNA251226P00250000
245.00 P1.38-62.90%1211-26CVNA251226P00245000
240.00 P0.01-50.00%21212-22CVNA251226P00240000
235.00 P0.04-94.74%11712-23CVNA251226P00235000
230.00 P0.02-98.00%2412-23CVNA251226P00230000
225.00 P0.02+100.00%21612-22CVNA251226P00225000
220.00 P0.05-96.30%1512-23CVNA251226P00220000
215.00 P0.01-98.31%1010212-18CVNA251226P00215000
210.00 P00%0CVNA251226P00210000
205.00 P0.080.00%1512-23CVNA251226P00205000
200.00 P0.09+12.50%12012-23CVNA251226P00200000
195.00 P0.13-18.75%22712-24CVNA251226P00195000
190.00 P0.08-20.00%22412-24CVNA251226P00190000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-5
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC