Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

CVNA
Carvana Co.
stock NYSE

At Close
May 16, 2025 3:59:30 PM EDT
299.73USD+0.783%(+2.33)222,553
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 Sep 19, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
7,63114,93226011,752


CVNA Sep 19, 2025 Exp. - Volume by Strike
Puts
Calls

CVNA Sep 19, 2025 Exp. - Open Interest by Strike

Puts
Calls

CVNA Sep 19, 2025 Exp. - Max Pain @ $230.00

Puts
Calls


CVNA Sep 19, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
460 C5.800%1005005-16CVNA250919C00460000
450 C6.400%1099905-15CVNA250919C00450000
440 C00%0CVNA250919C00440000
430 C00%0CVNA250919C00430000
420 C9.75-3.27%1013105-16CVNA250919C00420000
410 C11.000.00%212005-16CVNA250919C00410000
400 C13.17+4.94%850005-16CVNA250919C00400000
390 C14.45-23.63%123105-15CVNA250919C00390000
380 C17.21+2.75%21,09405-16CVNA250919C00380000
370 C18.70-18.52%436205-15CVNA250919C00370000
360 C21.25-19.11%1538605-15CVNA250919C00360000
350 C24.70+2.49%382,60405-16CVNA250919C00350000
340 C28.80+5.69%213405-16CVNA250919C00340000
330 C30.75-15.52%157,85505-15CVNA250919C00330000
320 C35.75+3.32%230105-16CVNA250919C00320000
310 C38.72-16.73%5033705-15CVNA250919C00310000
300 C44.00+1.03%3872805-16CVNA250919C00300000
290 C48.12-15.13%437405-15CVNA250919C00290000
280 C55.35-10.06%64,03705-16CVNA250919C00280000
270 C60.60-9.01%442305-16CVNA250919C00270000
260 C67.00-5.10%434205-16CVNA250919C00260000
250 C73.95+3.43%819805-16CVNA250919C00250000
240 C79.65-7.06%651405-15CVNA250919C00240000
230 C86.90+22.74%460505-15CVNA250919C00230000
220 C91.50-3.12%1017805-16CVNA250919C00220000
210 C112.87+19.38%114305-14CVNA250919C00210000
200 C110.53-4.92%222205-16CVNA250919C00200000
195 C83.89+0.71%15705-07CVNA250919C00195000
190 C97.60+3.23%15205-12CVNA250919C00190000
185 C129.56+6.20%25605-14CVNA250919C00185000
180 C129.21+2.47%13605-15CVNA250919C00180000
175 C95.05+14.59%31105-01CVNA250919C00175000
170 C145.00+65.24%11805-14CVNA250919C00170000
165 C147.56+26.66%12405-14CVNA250919C00165000
160 C108.41+14.06%110405-01CVNA250919C00160000
155 C113.50+16.11%23705-07CVNA250919C00155000
150 C162.65+26.04%51805-14CVNA250919C00150000
145 C68.60-12.39%1504-08CVNA250919C00145000
140 C138.50+179.80%1705-12CVNA250919C00140000
135 C164.61+8.06%1505-15CVNA250919C00135000
130 C53.75-5.20%12603-19CVNA250919C00130000
125 C58.80-19.45%11003-13CVNA250919C00125000
120 C87.40-5.85%12204-21CVNA250919C00120000
115 C96.80-32.59%1403-04CVNA250919C00115000
110 C67.52-42.12%2504-04CVNA250919C00110000
105 C127.12+0.21%1204-24CVNA250919C00105000
100 C144.78+76.65%4904-29CVNA250919C00100000
95 C123.85-35.24%6903-24CVNA250919C00095000
90 C198.91+52.69%4305-08CVNA250919C00090000
85 C212.62+4.59%2205-13CVNA250919C00085000
80 C134.68+53.67%1404-21CVNA250919C00080000
75 C141.68+23.63%94403-24CVNA250919C00075000
70 C158.66+44.43%11504-24CVNA250919C00070000
65 C157.00-5.93%81003-25CVNA250919C00065000
Puts
StrikePriceChangeVolOILastContract Name
460 P00%0CVNA250919P00460000
450 P00%0CVNA250919P00450000
440 P00%0CVNA250919P00440000
430 P00%0CVNA250919P00430000
420 P00%0CVNA250919P00420000
410 P00%0CVNA250919P00410000
400 P109.14-8.09%51005-13CVNA250919P00400000
390 P105.00-27.21%1105-13CVNA250919P00390000
380 P145.95-4.24%12204-29CVNA250919P00380000
370 P79.20-52.74%2305-14CVNA250919P00370000
360 P72.80-35.00%2305-14CVNA250919P00360000
350 P70.00+2.94%64105-16CVNA250919P00350000
340 P59.65-7.45%2505-14CVNA250919P00340000
330 P163.650%5004-07CVNA250919P00330000
320 P50.20-5.46%23305-16CVNA250919P00320000
310 P45.10-4.85%362805-16CVNA250919P00310000
300 P40.05-4.53%211405-16CVNA250919P00300000
290 P35.45-3.14%185905-16CVNA250919P00290000
280 P32.36+1.09%1617005-15CVNA250919P00280000
270 P26.73-3.85%208405-16CVNA250919P00270000
260 P22.16-10.82%249005-16CVNA250919P00260000
250 P19.55-5.33%4030405-16CVNA250919P00250000
240 P16.00-12.09%233805-16CVNA250919P00240000
230 P13.65-10.20%1012305-16CVNA250919P00230000
220 P11.74-3.14%613305-16CVNA250919P00220000
210 P9.75-0.20%21034505-16CVNA250919P00210000
200 P8.25-4.84%1677905-16CVNA250919P00200000
195 P6.75-41.36%2140105-14CVNA250919P00195000
190 P6.88-4.44%216405-16CVNA250919P00190000
185 P6.60-9.59%97905-14CVNA250919P00185000
180 P5.85+4.84%453305-15CVNA250919P00180000
175 P5.15+6.19%235605-16CVNA250919P00175000
170 P4.40-10.20%262705-16CVNA250919P00170000
165 P3.90-9.30%288505-16CVNA250919P00165000
160 P3.35-30.79%1134505-14CVNA250919P00160000
155 P3.20-41.28%324005-14CVNA250919P00155000
150 P3.00-2.60%2048605-16CVNA250919P00150000
145 P2.98+24.17%14805-15CVNA250919P00145000
140 P2.26-25.66%623405-14CVNA250919P00140000
135 P2.25-18.18%36105-15CVNA250919P00135000
130 P2.00+18.34%548205-15CVNA250919P00130000
125 P1.57-14.67%213405-14CVNA250919P00125000
120 P1.50-36.17%116105-13CVNA250919P00120000
115 P1.45-42.69%110605-13CVNA250919P00115000
110 P1.13-1.74%560805-14CVNA250919P00110000
105 P1.42+57.78%21,63905-15CVNA250919P00105000
100 P0.92-3.16%692705-16CVNA250919P00100000
95 P0.87-57.14%24805-15CVNA250919P00095000
90 P0.72-20.00%416805-13CVNA250919P00090000
85 P0.55-70.27%21305-13CVNA250919P00085000
80 P0.46-63.20%23905-13CVNA250919P00080000
75 P0.46-57.41%208105-14CVNA250919P00075000
70 P0.30-37.50%111405-15CVNA250919P00070000
65 P0.39-64.86%2034805-08CVNA250919P00065000


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