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

At Close
May 16, 2025 3:59:30 PM EDT
299.73USD+0.783%(+2.33)183,913
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)351,856
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 13, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
4001,02190720


CVNA Jun 13, 2025 Exp. - Volume by Strike
Puts
Calls

CVNA Jun 13, 2025 Exp. - Open Interest by Strike

Puts
Calls

CVNA Jun 13, 2025 Exp. - Max Pain @ $280.00

Puts
Calls


CVNA Jun 13, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
380 C1.250%1105-15CVNA250613C00380000
375 C00%0CVNA250613C00375000
370 C1.260%111105-15CVNA250613C00370000
365 C3.70+174.07%10514205-14CVNA250613C00365000
360 C2.75+17.52%43105-16CVNA250613C00360000
355 C2.70+29.81%2705-16CVNA250613C00355000
350 C2.75-7.41%326705-16CVNA250613C00350000
345 C3.20+2.89%2305-16CVNA250613C00345000
340 C4.42-44.75%24005-16CVNA250613C00340000
335 C4.35+44.04%193305-13CVNA250613C00335000
330 C6.20-44.89%142605-16CVNA250613C00330000
325 C12.76+87.65%210605-14CVNA250613C00325000
320 C8.90+4.71%411705-16CVNA250613C00320000
315 C11.50+5.02%436205-16CVNA250613C00315000
310 C10.85-24.44%2905-16CVNA250613C00310000
305 C13.87-37.01%52305-15CVNA250613C00305000
300 C17.00+4.29%484305-16CVNA250613C00300000
295 C20.17+4.24%424205-16CVNA250613C00295000
290 C23.24+3.98%1349405-16CVNA250613C00290000
285 C26.60+6.40%605805-16CVNA250613C00285000
280 C28.94-3.53%723305-16CVNA250613C00280000
275 C32.92-18.11%2505-15CVNA250613C00275000
270 C39.42+15.94%24005-16CVNA250613C00270000
265 C40.65+5.67%22205-13CVNA250613C00265000
260 C44.47-17.80%481805-16CVNA250613C00260000
255 C48.72-16.65%481505-16CVNA250613C00255000
250 C62.55+95.47%12905-14CVNA250613C00250000
245 C60.39+13.66%481305-16CVNA250613C00245000
240 C65.01+6.10%48605-16CVNA250613C00240000
235 C65.95+4.65%30905-15CVNA250613C00235000
230 C71.98+3.81%26705-16CVNA250613C00230000
225 C47.57+1.56%3805-07CVNA250613C00225000
220 C79.80+54.41%1105-13CVNA250613C00220000
215 C84.520%14705-16CVNA250613C00215000
210 C00%0CVNA250613C00210000
205 C00%0CVNA250613C00205000
200 C108.52+16.25%3405-14CVNA250613C00200000
195 C00%0CVNA250613C00195000
190 C114.990%2105-16CVNA250613C00190000
185 C76.620%4205-01CVNA250613C00185000
180 C80.980%4205-01CVNA250613C00180000
175 C87.820%4005-06CVNA250613C00175000
170 C92.320%8205-06CVNA250613C00170000
165 C97.360%4205-06CVNA250613C00165000
160 C00%0CVNA250613C00160000
155 C00%0CVNA250613C00155000
150 C00%0CVNA250613C00150000
145 C00%0CVNA250613C00145000
140 C00%0CVNA250613C00140000
135 C00%0CVNA250613C00135000
130 C00%0CVNA250613C00130000
125 C00%0CVNA250613C00125000
Puts
StrikePriceChangeVolOILastContract Name
380 P00%0CVNA250613P00380000
375 P00%0CVNA250613P00375000
370 P00%0CVNA250613P00370000
365 P84.950%2105-09CVNA250613P00365000
360 P54.500%2105-14CVNA250613P00360000
355 P00%0CVNA250613P00355000
350 P00%0CVNA250613P00350000
345 P00%0CVNA250613P00345000
340 P00%0CVNA250613P00340000
335 P35.600%12105-14CVNA250613P00335000
330 P32.500%1105-14CVNA250613P00330000
325 P34.13-2.49%1105-15CVNA250613P00325000
320 P31.05-27.79%1205-13CVNA250613P00320000
315 P26.94+28.96%1105-15CVNA250613P00315000
310 P26.35+35.13%3305-15CVNA250613P00310000
305 P17.50-23.81%363305-16CVNA250613P00305000
300 P16.90-9.33%184605-16CVNA250613P00300000
295 P14.25-3.39%41705-16CVNA250613P00295000
290 P11.65-7.39%61805-16CVNA250613P00290000
285 P9.92-13.36%42905-16CVNA250613P00285000
280 P8.59-15.78%45105-16CVNA250613P00280000
275 P7.40-12.84%146105-16CVNA250613P00275000
270 P7.20+16.13%336105-15CVNA250613P00270000
265 P5.25-16.27%61305-16CVNA250613P00265000
260 P4.15-15.99%26205-16CVNA250613P00260000
255 P3.59-12.44%21505-16CVNA250613P00255000
250 P2.79-20.06%29705-16CVNA250613P00250000
245 P2.50-17.22%63105-16CVNA250613P00245000
240 P1.97-32.30%123505-16CVNA250613P00240000
235 P1.92-8.57%43205-15CVNA250613P00235000
230 P1.50-12.79%41205-16CVNA250613P00230000
225 P1.44-4.00%8805-15CVNA250613P00225000
220 P1.07-21.32%28405-16CVNA250613P00220000
215 P1.11+19.35%2705-15CVNA250613P00215000
210 P1.29+19.44%41805-16CVNA250613P00210000
205 P1.12+21.74%8405-16CVNA250613P00205000
200 P0.95+58.33%42205-16CVNA250613P00200000
195 P0.63-37.00%8305-16CVNA250613P00195000
190 P0.53-32.05%10305-16CVNA250613P00190000
185 P1.05-17.32%6305-09CVNA250613P00185000
180 P3.10-11.43%41405-07CVNA250613P00180000
175 P3.150%4305-05CVNA250613P00175000
170 P0.80+45.45%5505-13CVNA250613P00170000
165 P0.43-72.61%2105-09CVNA250613P00165000
160 P00%0CVNA250613P00160000
155 P00%0CVNA250613P00155000
150 P1.130%1105-06CVNA250613P00150000
145 P0.56-54.10%2205-12CVNA250613P00145000
140 P0.48-56.36%2405-12CVNA250613P00140000
135 P0.85+4.94%3405-06CVNA250613P00135000
130 P00%0CVNA250613P00130000
125 P00%0CVNA250613P00125000


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