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 9:30:35 AM EDT
295.98USD-1.302%(-3.91)358,781
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 20, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
10,32342,55954374,332


CVNA Jun 20, 2025 Exp. - Volume by Strike
Puts
Calls

CVNA Jun 20, 2025 Exp. - Open Interest by Strike

Puts
Calls

CVNA Jun 20, 2025 Exp. - Max Pain @ $260.00

Puts
Calls


CVNA Jun 20, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
420.00 C0.27-49.06%4426105-15CVNA250620C00420000
410.00 C0.82+192.86%8027605-14CVNA250620C00410000
400.00 C0.70+37.25%4048005-16CVNA250620C00400000
390.00 C0.74-13.95%48039905-16CVNA250620C00390000
380.00 C1.11-25.50%101,94205-16CVNA250620C00380000
375.00 C00%0CVNA250620C00375000
370.00 C1.67-11.17%481,16205-16CVNA250620C00370000
365.00 C00%0CVNA250620C00365000
360.00 C2.71+3.83%2882105-16CVNA250620C00360000
355.00 C00%0CVNA250620C00355000
350.00 C3.60-2.70%6,07821,41905-16CVNA250620C00350000
345.00 C00%0CVNA250620C00345000
340.00 C5.40-5.92%304,21805-16CVNA250620C00340000
335.00 C00%0CVNA250620C00335000
330.00 C7.55-0.66%15,2467,15305-16CVNA250620C00330000
325.00 C00%0CVNA250620C00325000
322.50 C00%0CVNA250620C00322500
320.00 C10.19-7.36%3721,28005-16CVNA250620C00320000
317.50 C00%0CVNA250620C00317500
315.00 C00%0CVNA250620C00315000
312.50 C00%0CVNA250620C00312500
310.00 C14.300.00%5901,24905-16CVNA250620C00310000
307.50 C00%0CVNA250620C00307500
305.00 C00%0CVNA250620C00305000
302.50 C00%0CVNA250620C00302500
300.00 C18.700.00%2281,89905-16CVNA250620C00300000
297.50 C00%0CVNA250620C00297500
295.00 C00%0CVNA250620C00295000
292.50 C00%0CVNA250620C00292500
290.00 C24.13+0.12%12471005-16CVNA250620C00290000
287.50 C00%0CVNA250620C00287500
285.00 C00%0CVNA250620C00285000
282.50 C00%0CVNA250620C00282500
280.00 C31.15+1.80%861,54805-16CVNA250620C00280000
277.50 C00%0CVNA250620C00277500
275.00 C00%0CVNA250620C00275000
270.00 C37.51+0.37%5875405-16CVNA250620C00270000
265.00 C00%0CVNA250620C00265000
260.00 C45.88+1.77%342,06905-16CVNA250620C00260000
255.00 C00%0CVNA250620C00255000
250.00 C54.22+1.73%9053005-16CVNA250620C00250000
245.00 C00%0CVNA250620C00245000
240.00 C63.02+1.66%629005-16CVNA250620C00240000
235.00 C00%0CVNA250620C00235000
230.00 C74.37+5.10%683405-16CVNA250620C00230000
225.00 C00%0CVNA250620C00225000
220.00 C82.45+3.01%1658305-16CVNA250620C00220000
215.00 C00%0CVNA250620C00215000
210.00 C93.48+3.60%1651605-16CVNA250620C00210000
205.00 C00%0CVNA250620C00205000
200.00 C103.14+4.56%454405-16CVNA250620C00200000
195.00 C105.87+3.79%116505-15CVNA250620C00195000
190.00 C111.33-5.23%413005-16CVNA250620C00190000
185.00 C114.60+6.67%1220505-13CVNA250620C00185000
180.00 C118.89+4.13%350305-15CVNA250620C00180000
175.00 C111.43+28.35%226005-08CVNA250620C00175000
170.00 C130.41+24.08%44605-16CVNA250620C00170000
165.00 C142.91+11.95%12705-14CVNA250620C00165000
160.00 C139.20+22.11%125205-13CVNA250620C00160000
155.00 C61.75+56.33%121504-16CVNA250620C00155000
150.00 C150.00-3.23%115805-15CVNA250620C00150000
145.00 C126.60-12.35%101905-12CVNA250620C00145000
140.00 C75.00+5.71%42304-11CVNA250620C00140000
135.00 C84.15+13.72%53004-22CVNA250620C00135000
130.00 C168.75-5.28%12905-15CVNA250620C00130000
125.00 C163.72+40.46%21805-08CVNA250620C00125000
120.00 C179.60+33.90%182805-15CVNA250620C00120000
115.00 C182.65+144.02%21405-16CVNA250620C00115000
110.00 C163.00-9.60%443905-09CVNA250620C00110000
105.00 C136.03+30.52%11904-28CVNA250620C00105000
100.00 C159.19+3.79%41905-02CVNA250620C00100000
95.00 C192.96+37.34%2905-08CVNA250620C00095000
90.00 C201.01+23.43%13105-08CVNA250620C00090000
85.00 C210.76+109.61%182405-16CVNA250620C00085000
80.00 C172.73+50.92%12005-01CVNA250620C00080000
75.00 C165.33-0.25%1604-30CVNA250620C00075000
70.00 C137.39+32.98%91103-24CVNA250620C00070000
65.00 C112.21-17.91%83503-14CVNA250620C00065000
60.00 C112.08-44.18%2303-10CVNA250620C00060000
55.00 C133.00+17.70%1704-07CVNA250620C00055000
Puts
StrikePriceChangeVolOILastContract Name
420.00 P00%0CVNA250620P00420000
410.00 P00%0CVNA250620P00410000
400.00 P138.700%1102-20CVNA250620P00400000
390.00 P162.200%4101-16CVNA250620P00390000
380.00 P75.56-58.02%3305-14CVNA250620P00380000
375.00 P00%0CVNA250620P00375000
370.00 P82.11-42.18%1105-08CVNA250620P00370000
365.00 P00%0CVNA250620P00365000
360.00 P67.00+21.82%6105-15CVNA250620P00360000
355.00 P00%0CVNA250620P00355000
350.00 P46.00-16.21%61505-14CVNA250620P00350000
345.00 P00%0CVNA250620P00345000
340.00 P48.55+1.68%23005-16CVNA250620P00340000
335.00 P00%0CVNA250620P00335000
330.00 P39.00+18.18%51305-15CVNA250620P00330000
325.00 P00%0CVNA250620P00325000
322.50 P00%0CVNA250620P00322500
320.00 P28.40-10.55%605805-16CVNA250620P00320000
317.50 P00%0CVNA250620P00317500
315.00 P00%0CVNA250620P00315000
312.50 P00%0CVNA250620P00312500
310.00 P22.20-12.25%125205-16CVNA250620P00310000
307.50 P00%0CVNA250620P00307500
305.00 P00%0CVNA250620P00305000
302.50 P00%0CVNA250620P00302500
300.00 P18.20-7.10%49236805-16CVNA250620P00300000
297.50 P00%0CVNA250620P00297500
295.00 P00%0CVNA250620P00295000
292.50 P00%0CVNA250620P00292500
290.00 P13.93-8.66%10065905-16CVNA250620P00290000
287.50 P00%0CVNA250620P00287500
285.00 P00%0CVNA250620P00285000
282.50 P00%0CVNA250620P00282500
280.00 P10.40-7.88%27281905-16CVNA250620P00280000
277.50 P00%0CVNA250620P00277500
275.00 P00%0CVNA250620P00275000
270.00 P7.35-15.03%1,4661,21305-16CVNA250620P00270000
265.00 P00%0CVNA250620P00265000
260.00 P5.42-12.30%2362,15105-16CVNA250620P00260000
255.00 P00%0CVNA250620P00255000
250.00 P3.88-15.65%11289005-16CVNA250620P00250000
245.00 P00%0CVNA250620P00245000
240.00 P2.80-12.50%16494505-16CVNA250620P00240000
235.00 P00%0CVNA250620P00235000
230.00 P2.00-14.89%22282605-16CVNA250620P00230000
225.00 P00%0CVNA250620P00225000
220.00 P1.42-13.94%6,2287,86405-16CVNA250620P00220000
215.00 P00%0CVNA250620P00215000
210.00 P1.08-6.09%1201,12005-16CVNA250620P00210000
205.00 P00%0CVNA250620P00205000
200.00 P0.82-3.53%3261,83205-16CVNA250620P00200000
195.00 P0.80-12.09%457005-16CVNA250620P00195000
190.00 P0.69-2.82%452005-16CVNA250620P00190000
185.00 P0.62-46.09%1037205-14CVNA250620P00185000
180.00 P0.41-8.89%6,0984,47605-16CVNA250620P00180000
175.00 P0.29-30.95%1462805-16CVNA250620P00175000
170.00 P0.45-23.73%4034805-15CVNA250620P00170000
165.00 P0.41+5.13%8024,57205-16CVNA250620P00165000
160.00 P0.32-38.46%61,46405-14CVNA250620P00160000
155.00 P0.64+39.13%2046605-15CVNA250620P00155000
150.00 P0.28+21.74%801,36605-15CVNA250620P00150000
145.00 P1.37-16.97%126705-07CVNA250620P00145000
140.00 P0.31+55.00%2392405-15CVNA250620P00140000
135.00 P0.30+3.45%113805-13CVNA250620P00135000
130.00 P0.27-10.00%2219105-09CVNA250620P00130000
125.00 P0.300.00%265405-09CVNA250620P00125000
120.00 P0.150.00%858905-14CVNA250620P00120000
115.00 P0.25-70.93%236305-08CVNA250620P00115000
110.00 P0.16-76.81%269705-12CVNA250620P00110000
105.00 P1.00-16.67%235804-25CVNA250620P00105000
100.00 P0.04-20.00%84,07905-16CVNA250620P00100000
95.00 P0.43-49.41%16705-01CVNA250620P00095000
90.00 P0.05-37.50%1298705-16CVNA250620P00090000
85.00 P0.01-87.50%1222205-16CVNA250620P00085000
80.00 P0.03-70.00%222,36805-16CVNA250620P00080000
75.00 P0.03-40.00%1646705-13CVNA250620P00075000
70.00 P0.030.00%9943505-14CVNA250620P00070000
65.00 P0.03-83.33%710405-08CVNA250620P00065000
60.00 P0.01-66.67%34,23405-15CVNA250620P00060000
55.00 P0.020.00%34,08705-15CVNA250620P00055000


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