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

Market Open
May 19, 2025 9:32:57 AM EDT
294.90USD-1.664%(-4.99)410,564
0.00Bid   0.00Ask   0.00Spread
Pre-market
May 19, 2025 9:25:30 AM EDT
292.94USD-2.318%(-6.95)21,626
After-hours
May 16, 2025 4:55:30 PM EDT
299.25USD-0.160%(-0.48)0
OverviewOption ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
May 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 23, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
11,71423,4101,77912,447


CVNA May 23, 2025 Exp. - Volume by Strike
Puts
Calls

CVNA May 23, 2025 Exp. - Open Interest by Strike

Puts
Calls

CVNA May 23, 2025 Exp. - Max Pain @ $257.50

Puts
Calls


CVNA May 23, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
380.00 C0.040%5405-15CVNA250523C00380000
375.00 C00%0CVNA250523C00375000
370.00 C0.03-91.18%826105-16CVNA250523C00370000
365.00 C0.04-69.23%6410205-16CVNA250523C00365000
360.00 C0.02-83.33%186405-16CVNA250523C00360000
357.50 C00%0CVNA250523C00357500
355.00 C0.07-65.00%3616405-16CVNA250523C00355000
352.50 C00%0CVNA250523C00352500
350.00 C0.10-41.18%9452005-16CVNA250523C00350000
347.50 C0.28-79.26%71505-15CVNA250523C00347500
345.00 C0.15-46.43%446205-16CVNA250523C00345000
342.50 C0.13-62.86%20011605-16CVNA250523C00342500
340.00 C0.21-44.74%3017605-16CVNA250523C00340000
337.50 C0.24-50.00%6869805-16CVNA250523C00337500
335.00 C0.33-36.54%2,1501,61205-16CVNA250523C00335000
332.50 C0.45-34.78%14834205-16CVNA250523C00332500
330.00 C0.52-29.73%2,7742,07605-16CVNA250523C00330000
327.50 C0.80-32.20%2,2761,16405-16CVNA250523C00327500
325.00 C1.03-14.17%3,0381,55905-16CVNA250523C00325000
322.50 C1.31-17.09%30819305-16CVNA250523C00322500
320.00 C1.63-14.21%68268005-16CVNA250523C00320000
317.50 C1.84-19.65%1,34290405-16CVNA250523C00317500
315.00 C2.55-12.07%94845005-16CVNA250523C00315000
312.50 C3.19-9.89%2,1681,15505-16CVNA250523C00312500
310.00 C3.67-9.38%1,1083,30505-16CVNA250523C00310000
307.50 C4.72-5.60%2,3341,17805-16CVNA250523C00307500
305.00 C5.60-5.08%6803,15105-16CVNA250523C00305000
302.50 C6.55-10.27%27011505-16CVNA250523C00302500
300.00 C8.01+0.12%39235805-16CVNA250523C00300000
297.50 C8.85-9.23%25410605-16CVNA250523C00297500
295.00 C10.80+4.35%3863,08005-16CVNA250523C00295000
292.50 C13.34+11.17%123605-16CVNA250523C00292500
290.00 C13.76-0.29%5263005-16CVNA250523C00290000
287.50 C15.70-1.69%321805-16CVNA250523C00287500
285.00 C17.65+7.56%5015705-16CVNA250523C00285000
282.50 C21.15+9.02%203105-16CVNA250523C00282500
280.00 C21.44-12.53%6027105-16CVNA250523C00280000
277.50 C24.05+9.77%704905-16CVNA250523C00277500
275.00 C25.35+3.81%708505-16CVNA250523C00275000
272.50 C28.47-21.79%206705-16CVNA250523C00272500
270.00 C31.26+4.90%4416405-16CVNA250523C00270000
267.50 C32.93+0.95%810905-16CVNA250523C00267500
265.00 C35.70-17.38%887205-16CVNA250523C00265000
262.50 C37.50+4.90%662605-16CVNA250523C00262500
260.00 C39.85+5.06%983405-16CVNA250523C00260000
257.50 C42.32+2.32%142105-16CVNA250523C00257500
255.00 C44.80+6.04%4611705-16CVNA250523C00255000
252.50 C47.04+4.70%1615905-16CVNA250523C00252500
250.00 C50.20+9.13%1129,00705-16CVNA250523C00250000
247.50 C51.92-11.55%341705-16CVNA250523C00247500
245.00 C54.56+1.72%64705-16CVNA250523C00245000
242.50 C57.96+10.61%2405-16CVNA250523C00242500
240.00 C62.20+6.29%82305-16CVNA250523C00240000
237.50 C65.55+2.92%4805-16CVNA250523C00237500
235.00 C64.43+1.80%810705-16CVNA250523C00235000
232.50 C73.05+15.77%2505-14CVNA250523C00232500
230.00 C69.25+0.77%22305-16CVNA250523C00230000
225.00 C70.90+44.49%92905-13CVNA250523C00225000
220.00 C85.90+11.49%25005-14CVNA250523C00220000
215.00 C84.20+2.12%26605-16CVNA250523C00215000
210.00 C88.55+28.09%102605-13CVNA250523C00210000
205.00 C76.99+29.05%22605-08CVNA250523C00205000
200.00 C98.68-9.65%406605-16CVNA250523C00200000
195.00 C38.85+18.66%2604-23CVNA250523C00195000
190.00 C109.15+1.97%181405-16CVNA250523C00190000
185.00 C78.16+44.79%1105-07CVNA250523C00185000
180.00 C119.67+79.55%1206105-16CVNA250523C00180000
175.00 C124.91+29.12%121205-16CVNA250523C00175000
170.00 C90.91-1.67%4505-06CVNA250523C00170000
165.00 C58.65+71.99%2104-09CVNA250523C00165000
160.00 C81.21+23.14%2404-25CVNA250523C00160000
155.00 C00%0CVNA250523C00155000
150.00 C146.97+36.08%20305-13CVNA250523C00150000
145.00 C151.97+20.42%20305-13CVNA250523C00145000
140.00 C131.26+219.99%2205-09CVNA250523C00140000
135.00 C00%0CVNA250523C00135000
130.00 C58.00+0.87%431704-08CVNA250523C00130000
125.00 C174.070%6305-16CVNA250523C00125000
120.00 C80.00-11.26%422104-11CVNA250523C00120000
115.00 C00%0CVNA250523C00115000
110.00 C88.00-3.89%421104-11CVNA250523C00110000
105.00 C00%0CVNA250523C00105000
100.00 C00%0CVNA250523C00100000
95.00 C00%0CVNA250523C00095000
90.00 C00%0CVNA250523C00090000
Puts
StrikePriceChangeVolOILastContract Name
380.00 P00%0CVNA250523P00380000
375.00 P00%0CVNA250523P00375000
370.00 P00%0CVNA250523P00370000
365.00 P00%0CVNA250523P00365000
360.00 P51.300%2105-14CVNA250523P00360000
357.50 P00%0CVNA250523P00357500
355.00 P47.000%14705-14CVNA250523P00355000
352.50 P00%0CVNA250523P00352500
350.00 P52.95+0.28%2105-16CVNA250523P00350000
347.50 P00%0CVNA250523P00347500
345.00 P37.40-41.47%2105-14CVNA250523P00345000
342.50 P35.200%2105-14CVNA250523P00342500
340.00 P41.00+24.24%222505-16CVNA250523P00340000
337.50 P28.700%4205-14CVNA250523P00337500
335.00 P30.350%4205-14CVNA250523P00335000
332.50 P00%0CVNA250523P00332500
330.00 P31.80+11.81%1126705-16CVNA250523P00330000
327.50 P20.770%2205-14CVNA250523P00327500
325.00 P18.98-72.39%2205-14CVNA250523P00325000
322.50 P19.350%14705-14CVNA250523P00322500
320.00 P20.00-13.04%284505-16CVNA250523P00320000
317.50 P23.05+45.89%42205-16CVNA250523P00317500
315.00 P18.00-9.55%845105-16CVNA250523P00315000
312.50 P14.00-28.21%141305-16CVNA250523P00312500
310.00 P12.60-22.89%6412205-16CVNA250523P00310000
307.50 P12.20-20.52%1167305-16CVNA250523P00307500
305.00 P10.55-19.22%10219305-16CVNA250523P00305000
302.50 P10.00-19.03%1,02030605-16CVNA250523P00302500
300.00 P8.17-21.22%76022405-16CVNA250523P00300000
297.50 P7.10-20.67%12622205-16CVNA250523P00297500
295.00 P5.90-25.79%80239005-16CVNA250523P00295000
292.50 P5.15-27.46%6046405-16CVNA250523P00292500
290.00 P4.10-31.89%1,49863705-16CVNA250523P00290000
287.50 P3.45-33.65%17826005-16CVNA250523P00287500
285.00 P2.94-33.18%54227705-16CVNA250523P00285000
282.50 P2.62-34.50%28623705-16CVNA250523P00282500
280.00 P2.02-38.41%90449605-16CVNA250523P00280000
277.50 P1.82-35.92%31833905-16CVNA250523P00277500
275.00 P1.55-35.42%52432405-16CVNA250523P00275000
272.50 P1.30-29.73%11022605-16CVNA250523P00272500
270.00 P1.10-40.22%47462505-16CVNA250523P00270000
267.50 P0.97-37.42%12010805-16CVNA250523P00267500
265.00 P0.81-40.00%42233205-16CVNA250523P00265000
262.50 P0.63-46.15%17619205-16CVNA250523P00262500
260.00 P0.56-44.55%7543,52905-16CVNA250523P00260000
257.50 P0.86-6.52%14735705-15CVNA250523P00257500
255.00 P0.45-40.00%2224905-16CVNA250523P00255000
252.50 P0.43-41.10%48205-16CVNA250523P00252500
250.00 P0.30-40.00%26451305-16CVNA250523P00250000
247.50 P0.39-22.00%813305-16CVNA250523P00247500
245.00 P0.55+3.77%3620805-16CVNA250523P00245000
242.50 P0.24-50.00%262505-16CVNA250523P00242500
240.00 P0.23-39.47%4425005-16CVNA250523P00240000
237.50 P0.21-40.00%122305-16CVNA250523P00237500
235.00 P0.17-43.33%1211105-16CVNA250523P00235000
232.50 P0.28+12.00%22705-15CVNA250523P00232500
230.00 P0.20-16.67%5614105-16CVNA250523P00230000
225.00 P0.22-4.35%484905-16CVNA250523P00225000
220.00 P0.09-47.06%32425405-16CVNA250523P00220000
215.00 P0.12-70.73%106705-15CVNA250523P00215000
210.00 P0.08-20.00%819605-16CVNA250523P00210000
205.00 P0.32+23.08%49205-16CVNA250523P00205000
200.00 P0.06+50.00%13235005-16CVNA250523P00200000
195.00 P0.12+200.00%66405-16CVNA250523P00195000
190.00 P0.05-58.33%209805-15CVNA250523P00190000
185.00 P0.29-9.38%13305-15CVNA250523P00185000
180.00 P0.02-86.67%255005-16CVNA250523P00180000
175.00 P0.090.00%35105-12CVNA250523P00175000
170.00 P1.17-10.00%22505-07CVNA250523P00170000
165.00 P0.20-80.00%51505-08CVNA250523P00165000
160.00 P0.18-78.82%12405-08CVNA250523P00160000
155.00 P0.37-55.42%21805-16CVNA250523P00155000
150.00 P0.02-86.67%14405-13CVNA250523P00150000
145.00 P0.02-96.23%193305-08CVNA250523P00145000
140.00 P0.38+850.00%12905-14CVNA250523P00140000
135.00 P0.75+50.00%11405-06CVNA250523P00135000
130.00 P0.02-95.35%441605-09CVNA250523P00130000
125.00 P0.45-10.00%31705-07CVNA250523P00125000
120.00 P0.67+31.37%2905-07CVNA250523P00120000
115.00 P00%0CVNA250523P00115000
110.00 P0.10-84.85%3305-05CVNA250523P00110000
105.00 P0.62-6.06%24704-30CVNA250523P00105000
100.00 P0.26+13.04%717405-08CVNA250523P00100000
95.00 P0.02-97.33%10505-09CVNA250523P00095000
90.00 P0.010.00%2505-16CVNA250523P00090000


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