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 9:38:50 AM EDT
298.64USD-0.415%(-1.25)517,360
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 Jun 6, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
6031,1411571,975


CVNA Jun 6, 2025 Exp. - Volume by Strike
Puts
Calls

CVNA Jun 6, 2025 Exp. - Open Interest by Strike

Puts
Calls

CVNA Jun 6, 2025 Exp. - Max Pain @ $275.00

Puts
Calls


CVNA Jun 6, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
380.00 C0.350%1105-15CVNA250606C00380000
375.00 C00%0CVNA250606C00375000
370.00 C0.50-15.25%562905-16CVNA250606C00370000
365.00 C0.71-2.74%59232205-16CVNA250606C00365000
360.00 C0.84-26.32%286005-16CVNA250606C00360000
355.00 C2.03-34.30%71705-15CVNA250606C00355000
350.00 C3.97+133.53%11905-14CVNA250606C00350000
345.00 C1.67-21.96%805505-16CVNA250606C00345000
340.00 C3.00+9.09%222905-16CVNA250606C00340000
335.00 C3.18-49.76%283205-16CVNA250606C00335000
330.00 C4.60+4.55%41605-16CVNA250606C00330000
325.00 C6.95-21.91%11305-15CVNA250606C00325000
322.50 C00%0CVNA250606C00322500
320.00 C6.15-0.97%214705-16CVNA250606C00320000
317.50 C00%0CVNA250606C00317500
315.00 C8.14-1.93%211005-16CVNA250606C00315000
312.50 C00%0CVNA250606C00312500
310.00 C9.80-3.35%10215605-16CVNA250606C00310000
307.50 C00%0CVNA250606C00307500
305.00 C11.72-10.53%244205-16CVNA250606C00305000
302.50 C00%0CVNA250606C00302500
300.00 C14.55-0.68%3810305-16CVNA250606C00300000
297.50 C00%0CVNA250606C00297500
295.00 C19.50+15.73%463405-16CVNA250606C00295000
292.50 C00%0CVNA250606C00292500
290.00 C21.00+7.69%264105-16CVNA250606C00290000
287.50 C00%0CVNA250606C00287500
285.00 C21.70-33.13%110805-15CVNA250606C00285000
282.50 C00%0CVNA250606C00282500
280.00 C26.36+1.00%303105-16CVNA250606C00280000
277.50 C00%0CVNA250606C00277500
275.00 C30.27+1.31%63705-16CVNA250606C00275000
270.00 C33.47-21.14%25905-15CVNA250606C00270000
265.00 C32.70+57.29%12005-13CVNA250606C00265000
260.00 C39.73-22.85%210405-16CVNA250606C00260000
255.00 C50.20-10.04%16705-16CVNA250606C00255000
250.00 C54.86-10.83%1604105-16CVNA250606C00250000
245.00 C58.56+5.76%1441705-16CVNA250606C00245000
240.00 C60.14-14.76%241505-15CVNA250606C00240000
235.00 C43.50-26.89%13505-12CVNA250606C00235000
230.00 C75.07+7.86%6305-16CVNA250606C00230000
225.00 C80.06+50.43%2205-16CVNA250606C00225000
220.00 C71.42+123.19%2205-13CVNA250606C00220000
215.00 C00%0CVNA250606C00215000
210.00 C55.40+23.80%101505-06CVNA250606C00210000
205.00 C95.790%10505-16CVNA250606C00205000
200.00 C105.72+27.34%1605-14CVNA250606C00200000
195.00 C105.50-7.62%10605-16CVNA250606C00195000
190.00 C114.67+36.94%2105-16CVNA250606C00190000
185.00 C78.160%4205-06CVNA250606C00185000
180.00 C131.41+59.03%1405-14CVNA250606C00180000
175.00 C136.78+13.49%1505-14CVNA250606C00175000
170.00 C125.570%1105-13CVNA250606C00170000
165.00 C00%0CVNA250606C00165000
160.00 C135.410%2205-13CVNA250606C00160000
155.00 C00%0CVNA250606C00155000
150.00 C00%0CVNA250606C00150000
145.00 C00%0CVNA250606C00145000
140.00 C00%0CVNA250606C00140000
135.00 C00%0CVNA250606C00135000
130.00 C00%0CVNA250606C00130000
125.00 C00%0CVNA250606C00125000
120.00 C00%0CVNA250606C00120000
115.00 C00%0CVNA250606C00115000
Puts
StrikePriceChangeVolOILastContract Name
380.00 P00%0CVNA250606P00380000
375.00 P00%0CVNA250606P00375000
370.00 P00%0CVNA250606P00370000
365.00 P00%0CVNA250606P00365000
360.00 P61.20+11.58%1105-15CVNA250606P00360000
355.00 P00%0CVNA250606P00355000
350.00 P00%0CVNA250606P00350000
345.00 P40.200%3105-14CVNA250606P00345000
340.00 P40.000%3305-14CVNA250606P00340000
335.00 P36.00-20.00%2305-14CVNA250606P00335000
330.00 P36.00-20.35%3205-15CVNA250606P00330000
325.00 P23.85-47.00%2205-14CVNA250606P00325000
322.50 P00%0CVNA250606P00322500
320.00 P22.50-25.00%91105-14CVNA250606P00320000
317.50 P00%0CVNA250606P00317500
315.00 P24.00+18.34%1705-15CVNA250606P00315000
312.50 P00%0CVNA250606P00312500
310.00 P21.50+21.13%51705-15CVNA250606P00310000
307.50 P00%0CVNA250606P00307500
305.00 P16.60-15.95%705605-16CVNA250606P00305000
302.50 P00%0CVNA250606P00302500
300.00 P14.45-10.25%225405-16CVNA250606P00300000
297.50 P00%0CVNA250606P00297500
295.00 P13.70+19.13%486505-15CVNA250606P00295000
292.50 P00%0CVNA250606P00292500
290.00 P8.85-23.04%186905-16CVNA250606P00290000
287.50 P00%0CVNA250606P00287500
285.00 P8.00-23.44%244105-16CVNA250606P00285000
282.50 P00%0CVNA250606P00282500
280.00 P5.65-29.38%63105-16CVNA250606P00280000
277.50 P00%0CVNA250606P00277500
275.00 P5.30-20.42%487105-16CVNA250606P00275000
270.00 P4.08-25.82%388205-16CVNA250606P00270000
265.00 P3.39-27.10%6013005-16CVNA250606P00265000
260.00 P2.80-22.44%606005-16CVNA250606P00260000
255.00 P2.38-27.88%63305-16CVNA250606P00255000
250.00 P2.00-19.35%19418505-16CVNA250606P00250000
245.00 P1.49-28.71%2013205-16CVNA250606P00245000
240.00 P1.35-15.63%125205-16CVNA250606P00240000
235.00 P1.68+54.13%2605-15CVNA250606P00235000
230.00 P0.86-31.20%82205-16CVNA250606P00230000
225.00 P0.76-27.62%306905-16CVNA250606P00225000
220.00 P0.65-25.29%63805-16CVNA250606P00220000
215.00 P0.71+26.79%212705-15CVNA250606P00215000
210.00 P0.81+20.90%22405-16CVNA250606P00210000
205.00 P0.51-42.70%2405-16CVNA250606P00205000
200.00 P0.50+25.00%628305-16CVNA250606P00200000
195.00 P0.63-30.77%11005-14CVNA250606P00195000
190.00 P0.28-17.65%22105-14CVNA250606P00190000
185.00 P0.22-65.08%1207305-16CVNA250606P00185000
180.00 P0.12-40.00%81305-16CVNA250606P00180000
175.00 P0.74+21.31%11205-14CVNA250606P00175000
170.00 P0.17-81.32%63405-14CVNA250606P00170000
165.00 P0.15-50.00%61505-14CVNA250606P00165000
160.00 P0.12-75.00%2505-14CVNA250606P00160000
155.00 P0.41-69.85%2205-13CVNA250606P00155000
150.00 P0.20-80.58%25025105-08CVNA250606P00150000
145.00 P0.920%2105-06CVNA250606P00145000
140.00 P0.92+170.59%2505-09CVNA250606P00140000
135.00 P0.10-88.89%8805-14CVNA250606P00135000
130.00 P00%0CVNA250606P00130000
125.00 P0.100%2105-09CVNA250606P00125000
120.00 P00%0CVNA250606P00120000
115.00 P00%0CVNA250606P00115000


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