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
Feb 27, 2026 3:59:57 PM EST
334.33USD-5.530%(-19.57)4,719,423
0.00Bid   0.00Ask   0.00Spread
Pre-market
Feb 27, 2026 9:27:30 AM EST
342.54USD-3.210%(-11.36)29,513
After-hours
Feb 27, 2026 4:48:57 PM EST
333.45USD-0.263%(-0.88)5,775
OverviewOption ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Feb 27, 2026Mar 6, 2026Mar 13, 2026Mar 20, 2026Mar 27, 2026Apr 2, 2026Apr 10, 2026Apr 17, 2026May 15, 2026Jun 18, 2026Jul 17, 2026Aug 21, 2026Sep 18, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Jun 17, 2027Jan 21, 2028

ITM/OTM for Feb 27, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
6,01219,0674,69123,201


CVNA Feb 27, 2026 Exp. - Volume by Strike
Puts
Calls

CVNA Feb 27, 2026 Exp. - Open Interest by Strike

Puts
Calls

CVNA Feb 27, 2026 Exp. - Max Pain @ $330.00

Puts
Calls


CVNA Feb 27, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
650.00 C0.03+200.00%130902-20CVNA260227C00650000
640.00 C0.01-75.00%71802-19CVNA260227C00640000
630.00 C0.01-97.56%109002-19CVNA260227C00630000
620.00 C0.01-95.24%15651202-24CVNA260227C00620000
610.00 C0.01-92.31%112602-25CVNA260227C00610000
600.00 C0.20+1,900.00%5412502-24CVNA260227C00600000
590.00 C0.010.00%2311002-24CVNA260227C00590000
580.00 C0.010.00%47002-24CVNA260227C00580000
570.00 C0.25-61.54%112402-12CVNA260227C00570000
560.00 C0.010.00%16402-25CVNA260227C00560000
550.00 C0.01-98.75%8511702-19CVNA260227C00550000
540.00 C0.01-97.83%52002-25CVNA260227C00540000
530.00 C0.02+100.00%114102-24CVNA260227C00530000
525.00 C0.02-97.37%866302-24CVNA260227C00525000
520.00 C0.15+1,400.00%4327702-26CVNA260227C00520000
515.00 C0.62+6,100.00%68302-20CVNA260227C00515000
510.00 C0.010.00%6121902-26CVNA260227C00510000
505.00 C0.010.00%14219402-26CVNA260227C00505000
500.00 C0.010.00%1717102-24CVNA260227C00500000
495.00 C0.010.00%12320802-26CVNA260227C00495000
492.50 C0.01-99.10%1029902-26CVNA260227C00492500
490.00 C0.010.00%5113502-26CVNA260227C00490000
487.50 C0.18+1,700.00%223502-26CVNA260227C00487500
485.00 C0.02+100.00%1323502-26CVNA260227C00485000
482.50 C0.010.00%2465102-26CVNA260227C00482500
480.00 C0.01-99.40%1216202-26CVNA260227C00480000
477.50 C0.07+133.33%410302-26CVNA260227C00477500
475.00 C0.010.00%135502-26CVNA260227C00475000
472.50 C0.01-66.67%103602-26CVNA260227C00472500
470.00 C0.03+200.00%289302-20CVNA260227C00470000
467.50 C0.010.00%1910102-26CVNA260227C00467500
465.00 C0.03-62.50%1310002-23CVNA260227C00465000
462.50 C0.09+800.00%77002-26CVNA260227C00462500
460.00 C0.01-50.00%64702-26CVNA260227C00460000
457.50 C0.15-96.47%3602-26CVNA260227C00457500
455.00 C0.07-82.50%102402-26CVNA260227C00455000
452.50 C0.08+60.00%44602-26CVNA260227C00452500
450.00 C0.02+100.00%1026802-26CVNA260227C00450000
447.50 C0.020.00%52202-26CVNA260227C00447500
445.00 C0.02-66.67%73102-26CVNA260227C00445000
442.50 C0.01-98.63%4902-26CVNA260227C00442500
440.00 C0.02+100.00%3818002-26CVNA260227C00440000
437.50 C0.02-81.82%142302-26CVNA260227C00437500
435.00 C0.07-90.14%73602-26CVNA260227C00435000
432.50 C0.02-97.87%201902-26CVNA260227C00432500
430.00 C0.02-50.00%1714402-26CVNA260227C00430000
427.50 C0.13+1,200.00%92302-26CVNA260227C00427500
425.00 C0.02+100.00%7221002-26CVNA260227C00425000
422.50 C0.01-88.89%6123102-26CVNA260227C00422500
420.00 C0.02-50.00%535802-26CVNA260227C00420000
417.50 C0.02-86.67%5446502-26CVNA260227C00417500
415.00 C0.01-80.00%1642602-26CVNA260227C00415000
412.50 C0.03-75.00%1434802-26CVNA260227C00412500
410.00 C0.01-50.00%1253402-26CVNA260227C00410000
407.50 C0.01-66.67%1825202-26CVNA260227C00407500
405.00 C0.02-77.78%1332102-26CVNA260227C00405000
402.50 C0.07-61.11%11020502-26CVNA260227C00402500
400.00 C0.03-25.00%3861,17402-26CVNA260227C00400000
397.50 C0.02-91.30%509802-26CVNA260227C00397500
395.00 C0.02-71.43%17131202-26CVNA260227C00395000
392.50 C0.02-50.00%536402-26CVNA260227C00392500
390.00 C0.04-55.56%1335202-26CVNA260227C00390000
387.50 C0.06-50.00%438102-26CVNA260227C00387500
385.00 C0.10+42.86%21335602-26CVNA260227C00385000
382.50 C0.19+111.11%3811102-26CVNA260227C00382500
380.00 C0.09-25.00%12765902-26CVNA260227C00380000
377.50 C0.07-41.67%307302-26CVNA260227C00377500
375.00 C0.20+33.33%13339102-26CVNA260227C00375000
372.50 C0.22+4.76%469602-26CVNA260227C00372500
370.00 C0.48+108.70%46351802-26CVNA260227C00370000
367.50 C0.54+68.75%7713402-26CVNA260227C00367500
365.00 C0.88+131.58%1,14449202-26CVNA260227C00365000
362.50 C1.32+120.00%21616902-26CVNA260227C00362500
360.00 C2.13+187.84%2,0831,07702-26CVNA260227C00360000
357.50 C2.89+228.41%3389402-26CVNA260227C00357500
355.00 C4.25+232.03%55453602-26CVNA260227C00355000
352.50 C4.85+212.90%37819402-26CVNA260227C00352500
350.00 C7.00+332.10%2,07384902-26CVNA260227C00350000
347.50 C8.75+264.58%13147702-26CVNA260227C00347500
345.00 C9.62+226.10%52338402-26CVNA260227C00345000
342.50 C11.80+215.51%26217702-26CVNA260227C00342500
340.00 C15.00+185.71%47068902-26CVNA260227C00340000
337.50 C13.55+125.83%3710002-26CVNA260227C00337500
335.00 C18.05+139.07%38646602-26CVNA260227C00335000
332.50 C19.45+143.13%3717602-26CVNA260227C00332500
330.00 C22.54+114.67%19396002-26CVNA260227C00330000
327.50 C25.30+102.40%14614102-26CVNA260227C00327500
325.00 C26.00+79.31%1526102-26CVNA260227C00325000
322.50 C29.90+90.32%714802-26CVNA260227C00322500
320.00 C32.35+151.16%2034902-26CVNA260227C00320000
317.50 C26.00+66.88%15302-26CVNA260227C00317500
315.00 C37.30+69.55%108402-26CVNA260227C00315000
312.50 C24.35-2.79%17802-26CVNA260227C00312500
310.00 C42.25+63.63%108102-26CVNA260227C00310000
307.50 C23.55-0.84%446402-24CVNA260227C00307500
305.00 C47.25+71.51%1111102-26CVNA260227C00305000
302.50 C28.45+19.54%437302-24CVNA260227C00302500
300.00 C48.50+38.22%62,94002-26CVNA260227C00300000
297.50 C35.55+28.80%404402-24CVNA260227C00297500
295.00 C38.10+16.16%454002-24CVNA260227C00295000
292.50 C37.05+4.60%212602-24CVNA260227C00292500
290.00 C38.95+3.73%302902-24CVNA260227C00290000
287.50 C45.40-44.57%293302-19CVNA260227C00287500
285.00 C42.00-1.64%171902-20CVNA260227C00285000
282.50 C44.90-48.21%101302-19CVNA260227C00282500
280.00 C48.60-0.21%101702-24CVNA260227C00280000
277.50 C51.15+8.88%2802-24CVNA260227C00277500
275.00 C53.55+0.09%465402-24CVNA260227C00275000
272.50 C61.85+8.99%626602-24CVNA260227C00272500
270.00 C81.80+43.36%216602-26CVNA260227C00270000
267.50 C65.80+4.03%384102-24CVNA260227C00267500
265.00 C217.300%2001-27CVNA260227C00265000
262.50 C00%0CVNA260227C00262500
260.00 C63.18-15.08%1202-23CVNA260227C00260000
257.50 C75.000%3202-19CVNA260227C00257500
255.00 C181.600%1101-29CVNA260227C00255000
252.50 C00%0CVNA260227C00252500
250.00 C88.750%6302-20CVNA260227C00250000
247.50 C89.900%1002-26CVNA260227C00247500
245.00 C236.950%2101-27CVNA260227C00245000
242.50 C87.85+3.05%2102-20CVNA260227C00242500
240.00 C88.82-6.69%3202-25CVNA260227C00240000
237.50 C85.65-1.10%1102-23CVNA260227C00237500
235.00 C00%0CVNA260227C00235000
232.50 C108.35+10.84%1102-26CVNA260227C00232500
230.00 C100.25-43.52%1002-25CVNA260227C00230000
227.50 C00%0CVNA260227C00227500
225.00 C137.250%1102-11CVNA260227C00225000
222.50 C104.70-3.64%1202-20CVNA260227C00222500
220.00 C00%0CVNA260227C00220000
217.50 C119.850%1002-26CVNA260227C00217500
215.00 C00%0CVNA260227C00215000
212.50 C00%0CVNA260227C00212500
210.00 C112.26-27.41%2202-23CVNA260227C00210000
207.50 C00%0CVNA260227C00207500
205.00 C00%0CVNA260227C00205000
202.50 C00%0CVNA260227C00202500
200.00 C128.72-4.68%11402-25CVNA260227C00200000
197.50 C00%0CVNA260227C00197500
195.00 C00%0CVNA260227C00195000
192.50 C00%0CVNA260227C00192500
190.00 C00%0CVNA260227C00190000
187.50 C00%0CVNA260227C00187500
185.00 C00%0CVNA260227C00185000
182.50 C153.950%4402-19CVNA260227C00182500
Puts
StrikePriceChangeVolOILastContract Name
650.00 P283.350%1002-12CVNA260227P00650000
640.00 P00%0CVNA260227P00640000
630.00 P00%0CVNA260227P00630000
620.00 P00%0CVNA260227P00620000
610.00 P279.100%1002-19CVNA260227P00610000
600.00 P185.00+36.28%2101-28CVNA260227P00600000
590.00 P159.00+18.08%1101-28CVNA260227P00590000
580.00 P00%0CVNA260227P00580000
570.00 P156.500%1101-28CVNA260227P00570000
560.00 P162.00+76.28%1101-28CVNA260227P00560000
550.00 P172.00+42.15%1302-04CVNA260227P00550000
540.00 P00%0CVNA260227P00540000
530.00 P81.800%2101-13CVNA260227P00530000
525.00 P00%0CVNA260227P00525000
520.00 P00%0CVNA260227P00520000
515.00 P131.84+127.31%8701-28CVNA260227P00515000
510.00 P00%0CVNA260227P00510000
505.00 P51.000%2101-27CVNA260227P00505000
500.00 P110.00+5.36%7302-06CVNA260227P00500000
495.00 P114.25+127.82%3101-28CVNA260227P00495000
492.50 P163.250%15002-23CVNA260227P00492500
490.00 P160.73+6.79%181502-23CVNA260227P00490000
487.50 P00%0CVNA260227P00487500
485.00 P84.40+56.44%62302-03CVNA260227P00485000
482.50 P00%0CVNA260227P00482500
480.00 P151.00+21.92%5774302-19CVNA260227P00480000
477.50 P141.250%1002-19CVNA260227P00477500
475.00 P147.60+116.84%571502-19CVNA260227P00475000
472.50 P00%0CVNA260227P00472500
470.00 P138.05+20.53%711202-19CVNA260227P00470000
467.50 P138.170%1002-23CVNA260227P00467500
465.00 P135.65+1.66%2102-23CVNA260227P00465000
462.50 P128.450%1002-19CVNA260227P00462500
460.00 P128.15+15.66%4277602-19CVNA260227P00460000
457.50 P00%0CVNA260227P00457500
455.00 P133.70+10.04%101002-20CVNA260227P00455000
452.50 P00%0CVNA260227P00452500
450.00 P116.50+26.44%3894002-19CVNA260227P00450000
447.50 P00%0CVNA260227P00447500
445.00 P115.85+2.48%1102-20CVNA260227P00445000
442.50 P104.450%1002-19CVNA260227P00442500
440.00 P109.36+31.65%12302-19CVNA260227P00440000
437.50 P107.070%7002-24CVNA260227P00437500
435.00 P104.55+3.87%71002-24CVNA260227P00435000
432.50 P00%0CVNA260227P00432500
430.00 P104.75+13.67%5502-20CVNA260227P00430000
427.50 P00%0CVNA260227P00427500
425.00 P86.59-9.76%1102-20CVNA260227P00425000
422.50 P91.40-9.24%1102-25CVNA260227P00422500
420.00 P84.53-13.78%44402-25CVNA260227P00420000
417.50 P84.25-3.66%11102-24CVNA260227P00417500
415.00 P98.95+6.40%1102-23CVNA260227P00415000
412.50 P83.75-3.90%12302-24CVNA260227P00412500
410.00 P69.00-15.08%1102-26CVNA260227P00410000
407.50 P66.50-2.91%1302-26CVNA260227P00407500
405.00 P77.70+15.71%511902-19CVNA260227P00405000
402.50 P55.80-24.08%1102-26CVNA260227P00402500
400.00 P45.00-36.17%81402-26CVNA260227P00400000
397.50 P60.35-26.22%1602-26CVNA260227P00397500
395.00 P64.91+4.76%113502-24CVNA260227P00395000
392.50 P45.59-18.44%1,0101602-26CVNA260227P00392500
390.00 P43.04-32.75%1,01699002-26CVNA260227P00390000
387.50 P34.95-34.55%41802-26CVNA260227P00387500
385.00 P50.92-9.88%11802-25CVNA260227P00385000
382.50 P26.500%5402-09CVNA260227P00382500
380.00 P35.30-21.03%95102-26CVNA260227P00380000
377.50 P23.91-46.77%2802-26CVNA260227P00377500
375.00 P30.24-36.11%14602-26CVNA260227P00375000
372.50 P27.30-36.66%141202-26CVNA260227P00372500
370.00 P19.40-48.27%327002-26CVNA260227P00370000
367.50 P41.350%22802-19CVNA260227P00367500
365.00 P15.00-58.10%7314302-26CVNA260227P00365000
362.50 P11.00-68.03%37702-26CVNA260227P00362500
360.00 P9.20-67.29%10914902-26CVNA260227P00360000
357.50 P9.04-62.18%66202-26CVNA260227P00357500
355.00 P5.95-71.73%9512102-26CVNA260227P00355000
352.50 P4.80-81.18%14613102-26CVNA260227P00352500
350.00 P3.26-80.06%60229502-26CVNA260227P00350000
347.50 P2.50-88.69%45528202-26CVNA260227P00347500
345.00 P1.90-87.33%74237102-26CVNA260227P00345000
342.50 P1.40-89.23%26011402-26CVNA260227P00342500
340.00 P1.20-88.36%92782302-26CVNA260227P00340000
337.50 P1.07-89.69%926702-26CVNA260227P00337500
335.00 P0.62-91.50%49926102-26CVNA260227P00335000
332.50 P0.65-91.45%7015002-26CVNA260227P00332500
330.00 P0.45-91.26%9541,13902-26CVNA260227P00330000
327.50 P0.41-91.46%5610202-26CVNA260227P00327500
325.00 P0.20-94.81%40343402-26CVNA260227P00325000
322.50 P0.28-90.97%12013202-26CVNA260227P00322500
320.00 P0.32-87.79%1,0131,75702-26CVNA260227P00320000
317.50 P0.17-92.44%6045702-26CVNA260227P00317500
315.00 P0.13-92.90%20970202-26CVNA260227P00315000
312.50 P0.16-94.75%11413902-26CVNA260227P00312500
310.00 P0.12-91.43%3881,42702-26CVNA260227P00310000
307.50 P0.09-92.80%9813802-26CVNA260227P00307500
305.00 P0.06-94.17%11843002-26CVNA260227P00305000
302.50 P0.12-88.00%1732302-26CVNA260227P00302500
300.00 P0.07-91.03%5921,95202-26CVNA260227P00300000
297.50 P0.06-92.59%419502-26CVNA260227P00297500
295.00 P0.07-92.22%4230802-26CVNA260227P00295000
292.50 P0.05-93.59%2220902-26CVNA260227P00292500
290.00 P0.08-82.61%14837502-26CVNA260227P00290000
287.50 P0.13-71.74%1418802-26CVNA260227P00287500
285.00 P0.15-65.12%4218902-26CVNA260227P00285000
282.50 P0.41-10.87%615902-26CVNA260227P00282500
280.00 P0.02-91.30%4844402-26CVNA260227P00280000
277.50 P0.04-93.85%624502-26CVNA260227P00277500
275.00 P0.09-76.32%901,80802-26CVNA260227P00275000
272.50 P0.08-90.24%14702-26CVNA260227P00272500
270.00 P0.04-80.00%9758702-26CVNA260227P00270000
267.50 P0.03-95.83%569402-26CVNA260227P00267500
265.00 P0.04-87.10%10628802-26CVNA260227P00265000
262.50 P0.05-96.62%1163902-26CVNA260227P00262500
260.00 P0.05-72.22%88998802-26CVNA260227P00260000
257.50 P0.04-86.21%1915902-26CVNA260227P00257500
255.00 P0.04-73.33%24128102-26CVNA260227P00255000
252.50 P0.03-89.66%19412402-26CVNA260227P00252500
250.00 P0.03-75.00%29781302-26CVNA260227P00250000
247.50 P0.04-71.43%4094902-26CVNA260227P00247500
245.00 P0.03-76.92%3010802-26CVNA260227P00245000
242.50 P0.03-86.96%11416402-26CVNA260227P00242500
240.00 P0.02-90.91%24235902-26CVNA260227P00240000
237.50 P0.03-62.50%1085102-26CVNA260227P00237500
235.00 P0.02-60.00%18216602-26CVNA260227P00235000
232.50 P0.03-91.89%1374402-26CVNA260227P00232500
230.00 P0.02-75.00%20021702-26CVNA260227P00230000
227.50 P0.02-71.43%1639502-26CVNA260227P00227500
225.00 P0.10+25.00%7013002-26CVNA260227P00225000
222.50 P0.03-57.14%1497002-26CVNA260227P00222500
220.00 P0.02-60.00%2923902-26CVNA260227P00220000
217.50 P0.02-66.67%1703402-26CVNA260227P00217500
215.00 P0.05+150.00%46420002-26CVNA260227P00215000
212.50 P0.03+50.00%1369902-26CVNA260227P00212500
210.00 P0.050.00%28038302-26CVNA260227P00210000
207.50 P0.05-76.19%4911402-26CVNA260227P00207500
205.00 P0.02+100.00%4243302-26CVNA260227P00205000
202.50 P0.02-60.00%13020002-26CVNA260227P00202500
200.00 P0.01-50.00%1101,68502-26CVNA260227P00200000
197.50 P0.01-92.86%3416102-26CVNA260227P00197500
195.00 P0.01-75.00%1621302-26CVNA260227P00195000
192.50 P0.01-80.00%7422902-26CVNA260227P00192500
190.00 P0.01-75.00%811602-26CVNA260227P00190000
187.50 P0.01-66.67%119502-26CVNA260227P00187500
185.00 P0.010.00%2321002-26CVNA260227P00185000
182.50 P0.010.00%1481502-26CVNA260227P00182500


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 - 2026 ChartExchange LLC