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

CVNA
Carvana Co.
stock NYSE

Market Open
May 19, 2025 9:37:50 AM EDT
298.26USD-0.545%(-1.63)504,738
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 30, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,2219,8414836,974


CVNA May 30, 2025 Exp. - Volume by Strike
Puts
Calls

CVNA May 30, 2025 Exp. - Open Interest by Strike

Puts
Calls

CVNA May 30, 2025 Exp. - Max Pain @ $285.00

Puts
Calls


CVNA May 30, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
380.00 C00%0CVNA250530C00380000
375.00 C0.260%3305-15CVNA250530C00375000
370.00 C00%0CVNA250530C00370000
365.00 C0.37-54.88%8418205-15CVNA250530C00365000
360.00 C0.43-64.17%512305-15CVNA250530C00360000
355.00 C0.38-29.63%1613405-16CVNA250530C00355000
350.00 C0.50-19.35%43237005-16CVNA250530C00350000
347.50 C0.69-13.75%21205-16CVNA250530C00347500
345.00 C0.94+14.63%29005-16CVNA250530C00345000
342.50 C0.85-23.42%612505-16CVNA250530C00342500
340.00 C0.95-26.92%71879905-16CVNA250530C00340000
337.50 C1.40-7.89%22305-16CVNA250530C00337500
335.00 C1.65-62.92%42705-15CVNA250530C00335000
332.50 C2.49+24.50%161005-16CVNA250530C00332500
330.00 C1.80-24.37%524,02605-16CVNA250530C00330000
327.50 C2.25-24.75%16905-16CVNA250530C00327500
325.00 C2.90-3.33%8220405-16CVNA250530C00325000
322.50 C3.76+10.59%128605-16CVNA250530C00322500
320.00 C3.60-16.28%1282,08305-16CVNA250530C00320000
317.50 C4.400%6305-16CVNA250530C00317500
315.00 C5.10-13.56%487305-16CVNA250530C00315000
312.50 C5.73-53.98%4405-16CVNA250530C00312500
310.00 C6.40-8.44%50055105-16CVNA250530C00310000
307.50 C8.50+4.29%21005-16CVNA250530C00307500
305.00 C8.80+1.73%11211605-16CVNA250530C00305000
302.50 C10.23-2.29%38020405-16CVNA250530C00302500
300.00 C11.10-0.89%3857405-16CVNA250530C00300000
297.50 C12.36-0.96%104105-16CVNA250530C00297500
295.00 C16.45+17.08%3016405-16CVNA250530C00295000
292.50 C14.15-8.12%301205-16CVNA250530C00292500
290.00 C20.00+21.58%221,05405-16CVNA250530C00290000
287.50 C21.95+11.14%1405-15CVNA250530C00287500
285.00 C20.95-28.11%145505-16CVNA250530C00285000
282.50 C22.98-17.52%6905-16CVNA250530C00282500
280.00 C22.88-6.23%126705-16CVNA250530C00280000
277.50 C28.52+17.61%101205-16CVNA250530C00277500
275.00 C28.72-1.81%43505-16CVNA250530C00275000
272.50 C34.05-18.25%42005-16CVNA250530C00272500
270.00 C33.78+11.41%163805-16CVNA250530C00270000
267.50 C43.65+31.59%301705-14CVNA250530C00267500
265.00 C37.67+8.25%162805-16CVNA250530C00265000
262.50 C40.03-17.72%6405-16CVNA250530C00262500
260.00 C42.09+0.94%2236305-16CVNA250530C00260000
257.50 C23.850%9905-12CVNA250530C00257500
255.00 C46.82-10.48%6505-16CVNA250530C00255000
252.50 C45.95-4.27%2605-15CVNA250530C00252500
250.00 C53.02+10.97%423105-16CVNA250530C00250000
245.00 C56.51+5.04%401105-16CVNA250530C00245000
240.00 C64.27+9.77%82405-16CVNA250530C00240000
235.00 C64.87+4.04%462605-16CVNA250530C00235000
230.00 C70.10-12.34%144705-16CVNA250530C00230000
225.00 C74.50-8.53%4805-15CVNA250530C00225000
220.00 C81.90-10.89%44905-16CVNA250530C00220000
215.00 C96.44+14.81%1805-14CVNA250530C00215000
210.00 C100.00+13.90%9605-14CVNA250530C00210000
205.00 C96.05+5.96%81805-16CVNA250530C00205000
200.00 C99.85+1.76%42505-16CVNA250530C00200000
195.00 C105.95+34.78%41105-16CVNA250530C00195000
190.00 C83.15-10.71%11005-12CVNA250530C00190000
185.00 C102.05+69.66%2305-08CVNA250530C00185000
180.00 C00%0CVNA250530C00180000
175.00 C00%0CVNA250530C00175000
170.00 C118.350%1105-08CVNA250530C00170000
165.00 C00%0CVNA250530C00165000
160.00 C00%0CVNA250530C00160000
155.00 C00%0CVNA250530C00155000
150.00 C00%0CVNA250530C00150000
145.00 C00%0CVNA250530C00145000
140.00 C00%0CVNA250530C00140000
135.00 C00%0CVNA250530C00135000
130.00 C00%0CVNA250530C00130000
125.00 C00%0CVNA250530C00125000
120.00 C00%0CVNA250530C00120000
115.00 C00%0CVNA250530C00115000
110.00 C00%0CVNA250530C00110000
105.00 C00%0CVNA250530C00105000
100.00 C00%0CVNA250530C00100000
Puts
StrikePriceChangeVolOILastContract Name
380.00 P00%0CVNA250530P00380000
375.00 P00%0CVNA250530P00375000
370.00 P00%0CVNA250530P00370000
365.00 P00%0CVNA250530P00365000
360.00 P00%0CVNA250530P00360000
355.00 P74.650%2005-09CVNA250530P00355000
350.00 P54.32+26.12%2205-16CVNA250530P00350000
347.50 P51.93+27.22%2105-16CVNA250530P00347500
345.00 P41.50-20.95%20105-14CVNA250530P00345000
342.50 P00%0CVNA250530P00342500
340.00 P52.820%5505-08CVNA250530P00340000
337.50 P35.250%4105-14CVNA250530P00337500
335.00 P00%0CVNA250530P00335000
332.50 P00%0CVNA250530P00332500
330.00 P00%0CVNA250530P00330000
327.50 P00%0CVNA250530P00327500
325.00 P47.50+3.37%201105-09CVNA250530P00325000
322.50 P19.900%10505-14CVNA250530P00322500
320.00 P27.25+48.50%103605-15CVNA250530P00320000
317.50 P17.450%4205-14CVNA250530P00317500
315.00 P17.50-54.19%271305-14CVNA250530P00315000
312.50 P17.800%4105-14CVNA250530P00312500
310.00 P16.60-18.83%39811705-16CVNA250530P00310000
307.50 P17.65+17.67%73505-15CVNA250530P00307500
305.00 P11.55-27.81%86805-16CVNA250530P00305000
302.50 P11.30-15.99%602705-16CVNA250530P00302500
300.00 P10.90-18.35%13015805-16CVNA250530P00300000
297.50 P10.18-15.87%1966205-16CVNA250530P00297500
295.00 P8.20-26.79%1326705-16CVNA250530P00295000
292.50 P7.40-23.71%468705-16CVNA250530P00292500
290.00 P6.95-12.58%15411205-16CVNA250530P00290000
287.50 P5.85-29.94%8605-16CVNA250530P00287500
285.00 P5.31-22.48%38818605-16CVNA250530P00285000
282.50 P6.35+17.59%541605-15CVNA250530P00282500
280.00 P4.05-28.95%5618705-16CVNA250530P00280000
277.50 P3.75-16.67%1763205-16CVNA250530P00277500
275.00 P3.10-28.74%266105-16CVNA250530P00275000
272.50 P2.80-25.13%283205-16CVNA250530P00272500
270.00 P2.50-24.24%13614105-16CVNA250530P00270000
267.50 P2.16-38.29%221505-16CVNA250530P00267500
265.00 P1.90-26.64%982,43905-16CVNA250530P00265000
262.50 P1.72-28.93%141705-16CVNA250530P00262500
260.00 P1.56-23.90%26216205-16CVNA250530P00260000
257.50 P1.20-20.00%6705-16CVNA250530P00257500
255.00 P1.08-46.00%3634705-16CVNA250530P00255000
252.50 P1.04-11.11%141505-16CVNA250530P00252500
250.00 P0.98-37.18%7812705-16CVNA250530P00250000
245.00 P0.75-34.78%9833105-16CVNA250530P00245000
240.00 P0.62-33.33%4831105-16CVNA250530P00240000
235.00 P0.50-23.08%2010105-16CVNA250530P00235000
230.00 P0.35-51.39%265605-16CVNA250530P00230000
225.00 P0.510.00%25205-16CVNA250530P00225000
220.00 P0.31-45.61%245205-16CVNA250530P00220000
215.00 P0.27-28.95%1610005-16CVNA250530P00215000
210.00 P0.31+6.90%614805-16CVNA250530P00210000
205.00 P0.44+46.67%61605-16CVNA250530P00205000
200.00 P0.32+60.00%641605-16CVNA250530P00200000
195.00 P0.51+155.00%48505-16CVNA250530P00195000
190.00 P0.47+193.75%89905-16CVNA250530P00190000
185.00 P0.46+253.85%42905-16CVNA250530P00185000
180.00 P0.13-7.14%22205-16CVNA250530P00180000
175.00 P0.27+35.00%31405-14CVNA250530P00175000
170.00 P0.15-25.00%41705-14CVNA250530P00170000
165.00 P1.68-6.67%5805-05CVNA250530P00165000
160.00 P0.11-91.60%1705-12CVNA250530P00160000
155.00 P0.07-46.15%4805-16CVNA250530P00155000
150.00 P0.06-89.09%87851605-16CVNA250530P00150000
145.00 P0.02-97.40%21405-08CVNA250530P00145000
140.00 P0.66+1.54%2505-05CVNA250530P00140000
135.00 P1.14-25.49%1904-29CVNA250530P00135000
130.00 P1.00-48.19%4304-28CVNA250530P00130000
125.00 P0.10-90.99%2505-06CVNA250530P00125000
120.00 P0.01-98.85%21205-06CVNA250530P00120000
115.00 P0.72+2.86%8105-02CVNA250530P00115000
110.00 P0.600%8105-02CVNA250530P00110000
105.00 P00%0CVNA250530P00105000
100.00 P0.02+100.00%11805-15CVNA250530P00100000


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