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 9:34:44 AM EDT
296.42USD-1.157%(-3.47)421,211
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 27, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
207480871,023


CVNA Jun 27, 2025 Exp. - Volume by Strike
Puts
Calls

CVNA Jun 27, 2025 Exp. - Open Interest by Strike

Puts
Calls

CVNA Jun 27, 2025 Exp. - Max Pain @ $290.00

Puts
Calls


CVNA Jun 27, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
410 C1.15+15.00%2205-16CVNA250627C00410000
405 C00%0CVNA250627C00405000
400 C2.21+97.32%889105-14CVNA250627C00400000
395 C00%0CVNA250627C00395000
390 C1.25-13.19%212405-16CVNA250627C00390000
385 C00%0CVNA250627C00385000
380 C1.87+2.75%204205-16CVNA250627C00380000
375 C3.60+92.51%2205-14CVNA250627C00375000
370 C5.000%2105-14CVNA250627C00370000
365 C2.850%1105-13CVNA250627C00365000
360 C3.520%2205-13CVNA250627C00360000
355 C7.30+4.29%1405-15CVNA250627C00355000
350 C5.04-46.95%5805-15CVNA250627C00350000
345 C7.15-29.35%1105-15CVNA250627C00345000
340 C7.90-29.21%3305-15CVNA250627C00340000
335 C3.950%1105-12CVNA250627C00335000
330 C9.20-30.93%1805-15CVNA250627C00330000
325 C11.15-14.16%61005-15CVNA250627C00325000
320 C12.30-36.76%77005-15CVNA250627C00320000
315 C14.29-36.21%75605-15CVNA250627C00315000
310 C17.76+4.72%42305-16CVNA250627C00310000
305 C19.90+9.70%41505-16CVNA250627C00305000
300 C20.20-5.87%41605-16CVNA250627C00300000
295 C25.30+6.53%145205-16CVNA250627C00295000
290 C26.69+2.65%22805-16CVNA250627C00290000
285 C29.50+7.08%21505-16CVNA250627C00285000
280 C32.51-15.34%33205-15CVNA250627C00280000
275 C35.15+48.25%71605-13CVNA250627C00275000
270 C40.03+2.64%181705-16CVNA250627C00270000
265 C51.95+23.40%3805-14CVNA250627C00265000
260 C47.93+1.33%181005-16CVNA250627C00260000
255 C59.80+69.17%4405-14CVNA250627C00255000
250 C60.60+79.03%1105-15CVNA250627C00250000
245 C00%0CVNA250627C00245000
240 C00%0CVNA250627C00240000
235 C71.50-6.89%14805-16CVNA250627C00235000
230 C00%0CVNA250627C00230000
225 C60.470%2105-09CVNA250627C00225000
220 C73.74+21.70%2605-13CVNA250627C00220000
215 C89.690%14705-16CVNA250627C00215000
210 C90.900%2105-13CVNA250627C00210000
205 C00%0CVNA250627C00205000
200 C00%0CVNA250627C00200000
195 C00%0CVNA250627C00195000
190 C00%0CVNA250627C00190000
185 C00%0CVNA250627C00185000
180 C00%0CVNA250627C00180000
175 C00%0CVNA250627C00175000
170 C00%0CVNA250627C00170000
165 C00%0CVNA250627C00165000
160 C00%0CVNA250627C00160000
155 C00%0CVNA250627C00155000
150 C152.320%4105-16CVNA250627C00150000
145 C00%0CVNA250627C00145000
140 C00%0CVNA250627C00140000
Puts
StrikePriceChangeVolOILastContract Name
410 P00%0CVNA250627P00410000
405 P00%0CVNA250627P00405000
400 P00%0CVNA250627P00400000
395 P00%0CVNA250627P00395000
390 P96.700%1105-13CVNA250627P00390000
385 P00%0CVNA250627P00385000
380 P00%0CVNA250627P00380000
375 P00%0CVNA250627P00375000
370 P00%0CVNA250627P00370000
365 P00%0CVNA250627P00365000
360 P00%0CVNA250627P00360000
355 P00%0CVNA250627P00355000
350 P82.460%4105-09CVNA250627P00350000
345 P00%0CVNA250627P00345000
340 P47.00+20.51%2205-15CVNA250627P00340000
335 P43.00+4.62%1105-15CVNA250627P00335000
330 P37.00-13.95%241205-16CVNA250627P00330000
325 P36.70+18.39%6305-15CVNA250627P00325000
320 P31.96-12.37%2805-16CVNA250627P00320000
315 P27.000%10505-14CVNA250627P00315000
310 P27.20+11.02%171605-15CVNA250627P00310000
305 P25.65+2.60%21805-16CVNA250627P00305000
300 P18.00-19.10%42005-16CVNA250627P00300000
295 P17.70-8.76%83605-16CVNA250627P00295000
290 P15.90-10.67%81505-16CVNA250627P00290000
285 P13.80-14.55%24005-16CVNA250627P00285000
280 P13.18+13.13%39905-15CVNA250627P00280000
275 P10.10-21.89%131705-14CVNA250627P00275000
270 P8.50-16.17%262705-16CVNA250627P00270000
265 P8.45-13.33%418205-16CVNA250627P00265000
260 P6.76-11.86%11212305-16CVNA250627P00260000
255 P6.00-18.37%4705-14CVNA250627P00255000
250 P4.93-15.00%624205-16CVNA250627P00250000
245 P4.85+2.97%21205-15CVNA250627P00245000
240 P3.66-16.82%201705-16CVNA250627P00240000
235 P3.70-2.89%241305-16CVNA250627P00235000
230 P2.65-13.11%763405-16CVNA250627P00230000
225 P2.66-1.48%2905-16CVNA250627P00225000
220 P1.91-16.96%6305-16CVNA250627P00220000
215 P3.800%1105-12CVNA250627P00215000
210 P1.80+8.43%21005-15CVNA250627P00210000
205 P1.40-12.50%8905-16CVNA250627P00205000
200 P1.98+40.43%68705-16CVNA250627P00200000
195 P1.07-13.71%1105-14CVNA250627P00195000
190 P1.08+9.09%5805-15CVNA250627P00190000
185 P00%0CVNA250627P00185000
180 P0.87+2.35%1905-15CVNA250627P00180000
175 P0.80-27.93%1105-14CVNA250627P00175000
170 P0.70-23.08%1105-14CVNA250627P00170000
165 P00%0CVNA250627P00165000
160 P00%0CVNA250627P00160000
155 P0.730%201005-15CVNA250627P00155000
150 P00%0CVNA250627P00150000
145 P00%0CVNA250627P00145000
140 P0.290%201005-16CVNA250627P00140000


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