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
Sep 23, 2026 3:59:59 PM EDT
63.96USD-2.209%(-1.44)8,560,755
62.01Bid   64.24Ask   2.23Spread
Pre-market
Sep 23, 2026 9:26:30 AM EDT
65.38USD-0.031%(-0.02)9,169
After-hours
Sep 23, 2026 4:38:30 PM EDT
63.98USD+0.039%(+0.02)17,028
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Sep 25, 2026Oct 2, 2026Oct 9, 2026Oct 16, 2026Oct 23, 2026Oct 30, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Feb 19, 2027Mar 19, 2027May 21, 2027Jun 17, 2027Jan 21, 2028Jan 19, 2029

ITM/OTM for Sep 25, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
65915,9425,0904,285


CVNA Sep 25, 2026 Exp. - Volume by Strike
Puts
Calls

CVNA Sep 25, 2026 Exp. - Open Interest by Strike

Puts
Calls

CVNA Sep 25, 2026 Exp. - Max Pain @ $67.00

Puts
Calls


CVNA Sep 25, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
95 C0.010.00%1116109-18CVNA260925C00095000
92 C00%0CVNA260925C00092000
91 C00%0CVNA260925C00091000
90 C0.01-80.00%11,14209-22CVNA260925C00090000
89 C0.030%1109-18CVNA260925C00089000
88 C00%0CVNA260925C00088000
87 C0.06-68.42%1509-15CVNA260925C00087000
86 C0.04-85.19%4909-15CVNA260925C00086000
85 C0.01-66.67%186109-21CVNA260925C00085000
84 C0.040.00%110109-18CVNA260925C00084000
83 C0.05+25.00%104009-17CVNA260925C00083000
82 C0.01-80.00%1517009-22CVNA260925C00082000
81 C0.01-75.00%59409-22CVNA260925C00081000
80 C0.01-66.67%324109-22CVNA260925C00080000
79 C0.16+433.33%15909-22CVNA260925C00079000
78 C0.03-25.00%739509-22CVNA260925C00078000
77 C0.05+150.00%231109-22CVNA260925C00077000
76 C0.05-44.44%4819609-22CVNA260925C00076000
75 C0.04-66.67%2757909-22CVNA260925C00075000
74 C0.10-50.00%751209-22CVNA260925C00074000
73 C0.13-56.67%1448509-22CVNA260925C00073000
72 C0.14-61.11%3022,24709-22CVNA260925C00072000
71 C0.23-63.49%10691609-22CVNA260925C00071000
70 C0.25-69.14%4842,39809-22CVNA260925C00070000
69 C0.41-65.83%39847509-22CVNA260925C00069000
68 C0.69-56.05%6292,55409-22CVNA260925C00068000
67 C0.87-60.99%5331,46709-22CVNA260925C00067000
66 C1.21-52.36%41546609-22CVNA260925C00066000
65 C1.75-50.00%12372409-22CVNA260925C00065000
64 C2.85-30.83%9313309-22CVNA260925C00064000
63 C5.16+44.13%191909-21CVNA260925C00063000
62 C5.00-16.67%51309-22CVNA260925C00062000
61 C7.050%302909-21CVNA260925C00061000
60 C8.00-45.13%2309-21CVNA260925C00060000
59 C8.75-2.78%112409-22CVNA260925C00059000
58 C10.00+31.58%1809-21CVNA260925C00058000
57 C9.900%1109-22CVNA260925C00057000
56 C00%0CVNA260925C00056000
55 C12.97+13.37%18009-21CVNA260925C00055000
50 C16.00-10.96%1537709-22CVNA260925C00050000
45 C00%0CVNA260925C00045000
40 C27.21-1.09%6209-22CVNA260925C00040000
35 C32.19-0.92%6309-22CVNA260925C00035000
Puts
StrikePriceChangeVolOILastContract Name
95 P27.23-8.44%3109-21CVNA260925P00095000
92 P24.02-10.87%4009-22CVNA260925P00092000
91 P23.01-9.59%7109-21CVNA260925P00091000
90 P22.50+1.99%2109-22CVNA260925P00090000
89 P21.20-9.98%1109-21CVNA260925P00089000
88 P20.19-11.37%3109-21CVNA260925P00088000
87 P19.23-10.47%4109-21CVNA260925P00087000
86 P18.14-12.11%7509-21CVNA260925P00086000
85 P17.27-13.82%12709-21CVNA260925P00085000
84 P16.87-9.15%3109-22CVNA260925P00084000
83 P15.12-13.30%2109-21CVNA260925P00083000
82 P14.70+3.16%5009-22CVNA260925P00082000
81 P14.00+6.22%46409-22CVNA260925P00081000
80 P12.33+1.31%8509-22CVNA260925P00080000
79 P11.46+3.15%4209-22CVNA260925P00079000
78 P10.33+1.08%41409-22CVNA260925P00078000
77 P9.39+2.51%11209-22CVNA260925P00077000
76 P8.00-3.26%41109-22CVNA260925P00076000
75 P8.03+10.45%83609-22CVNA260925P00075000
74 P6.83+9.46%54209-22CVNA260925P00074000
73 P5.65+1.99%45609-22CVNA260925P00073000
72 P5.67+26.85%52009-22CVNA260925P00072000
71 P5.45+47.30%2121809-22CVNA260925P00071000
70 P4.24+41.81%4852209-22CVNA260925P00070000
69 P2.86+9.16%17743609-22CVNA260925P00069000
68 P2.91+53.16%7728709-22CVNA260925P00068000
67 P2.22+43.23%16945109-22CVNA260925P00067000
66 P1.46+37.74%11151609-22CVNA260925P00066000
65 P1.28+64.10%7601,53409-22CVNA260925P00065000
64 P0.88+100.00%41089409-22CVNA260925P00064000
63 P0.63+133.33%56866409-22CVNA260925P00063000
62 P0.41+115.79%27087109-22CVNA260925P00062000
61 P0.27+68.75%7760009-22CVNA260925P00061000
60 P0.17+41.67%4579909-22CVNA260925P00060000
59 P0.12+50.00%2326109-22CVNA260925P00059000
58 P0.060.00%88209-22CVNA260925P00058000
57 P0.13+333.33%26209-22CVNA260925P00057000
56 P0.030%252409-21CVNA260925P00056000
55 P0.030.00%3422109-22CVNA260925P00055000
50 P0.05+150.00%208509-22CVNA260925P00050000
45 P0.01-87.50%19809-18CVNA260925P00045000
40 P0.02-66.67%1809-04CVNA260925P00040000
35 P0.02-50.00%7051009-11CVNA260925P00035000


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 - 2026 ChartExchange LLC