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)324,476
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 Nov 21, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
9157451,1032,627


CVNA Nov 21, 2025 Exp. - Volume by Strike
Puts
Calls

CVNA Nov 21, 2025 Exp. - Open Interest by Strike

Puts
Calls

CVNA Nov 21, 2025 Exp. - Max Pain @ $300.00

Puts
Calls


CVNA Nov 21, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
460 C13.450%4205-16CVNA251121C00460000
450 C15.50+7.64%8505-16CVNA251121C00450000
440 C16.30+0.93%282005-16CVNA251121C00440000
430 C18.75+5.93%10605-16CVNA251121C00430000
420 C20.15+3.07%261905-16CVNA251121C00420000
410 C22.60+4.39%6705-16CVNA251121C00410000
400 C24.55+3.81%241305-16CVNA251121C00400000
390 C26.900%18905-16CVNA251121C00390000
380 C29.30-8.44%1815705-16CVNA251121C00380000
370 C32.20-3.25%188405-16CVNA251121C00370000
360 C35.25+5.22%685605-16CVNA251121C00360000
350 C38.70+6.17%224105-16CVNA251121C00350000
340 C42.25+5.05%207005-16CVNA251121C00340000
330 C45.55+3.76%22305-16CVNA251121C00330000
320 C47.67-12.11%45005-15CVNA251121C00320000
310 C52.05-10.78%134405-15CVNA251121C00310000
300 C56.90-9.90%213905-16CVNA251121C00300000
290 C63.65-4.43%24405-16CVNA251121C00290000
280 C72.90+11.26%110005-14CVNA251121C00280000
270 C69.60-10.92%1225505-16CVNA251121C00270000
260 C79.80+32.89%12305-15CVNA251121C00260000
250 C91.14+15.44%28005-14CVNA251121C00250000
240 C90.15-7.60%21305-15CVNA251121C00240000
230 C97.66+1.10%2805-16CVNA251121C00230000
220 C111.70+24.76%11505-14CVNA251121C00220000
210 C90.26+7.07%228205-09CVNA251121C00210000
200 C99.68+14.04%22705-08CVNA251121C00200000
195 C132.30+63.33%1605-14CVNA251121C00195000
190 C100.80+137.74%82705-09CVNA251121C00190000
185 C113.66+7.68%105105-13CVNA251121C00185000
180 C117.07-0.80%1605-13CVNA251121C00180000
175 C142.04+5.14%11105-15CVNA251121C00175000
170 C145.94+5.07%16305-15CVNA251121C00170000
165 C115.00+15.06%1205-07CVNA251121C00165000
160 C158.75+10.22%102405-14CVNA251121C00160000
155 C163.05+10.07%101905-14CVNA251121C00155000
150 C167.65+10.22%71205-14CVNA251121C00150000
145 C171.900%7705-14CVNA251121C00145000
140 C176.31+26.30%1805-14CVNA251121C00140000
135 C180.510%1105-14CVNA251121C00135000
130 C00%0CVNA251121C00130000
125 C00%0CVNA251121C00125000
120 C00%0CVNA251121C00120000
115 C00%0CVNA251121C00115000
110 C00%0CVNA251121C00110000
105 C191.450%1105-13CVNA251121C00105000
100 C196.200%1105-13CVNA251121C00100000
95 C199.910%1105-13CVNA251121C00095000
90 C204.66+57.43%1405-13CVNA251121C00090000
85 C210.37+2.83%3305-13CVNA251121C00085000
80 C225.00+2.30%22105-16CVNA251121C00080000
Puts
StrikePriceChangeVolOILastContract Name
460 P00%0CVNA251121P00460000
450 P00%0CVNA251121P00450000
440 P00%0CVNA251121P00440000
430 P00%0CVNA251121P00430000
420 P00%0CVNA251121P00420000
410 P00%0CVNA251121P00410000
400 P00%0CVNA251121P00400000
390 P00%0CVNA251121P00390000
380 P00%0CVNA251121P00380000
370 P00%0CVNA251121P00370000
360 P97.550%20020005-08CVNA251121P00360000
350 P00%0CVNA251121P00350000
340 P74.500%201005-16CVNA251121P00340000
330 P67.00-11.26%181305-16CVNA251121P00330000
320 P61.85-2.29%301705-16CVNA251121P00320000
310 P56.10-4.95%4833205-16CVNA251121P00310000
300 P51.00-5.29%2853105-16CVNA251121P00300000
290 P45.80-3.07%303505-16CVNA251121P00290000
280 P38.20-8.06%4220405-14CVNA251121P00280000
270 P37.75+5.01%424405-15CVNA251121P00270000
260 P31.21-7.14%68005-14CVNA251121P00260000
250 P29.30+0.86%422005-16CVNA251121P00250000
240 P25.00-4.76%228605-16CVNA251121P00240000
230 P22.20-1.99%49205-16CVNA251121P00230000
220 P19.75-3.66%27905-16CVNA251121P00220000
210 P16.40+6.84%228305-16CVNA251121P00210000
200 P14.40-4.64%1423205-16CVNA251121P00200000
195 P14.30+10.00%15905-15CVNA251121P00195000
190 P11.15-8.61%813205-14CVNA251121P00190000
185 P11.05+10.50%4405-16CVNA251121P00185000
180 P10.85-18.30%21305-13CVNA251121P00180000
175 P9.65-25.48%11705-13CVNA251121P00175000
170 P9.30-13.49%2310405-13CVNA251121P00170000
165 P7.60-24.00%24205-16CVNA251121P00165000
160 P7.20-4.38%24705-16CVNA251121P00160000
155 P6.72+7.52%24805-15CVNA251121P00155000
150 P5.95-4.34%610705-16CVNA251121P00150000
145 P5.17-6.85%21205-16CVNA251121P00145000
140 P4.50-9.46%14005-14CVNA251121P00140000
135 P4.40-7.56%612205-16CVNA251121P00135000
130 P4.60+19.17%31405-15CVNA251121P00130000
125 P3.55-15.48%8805-16CVNA251121P00125000
120 P3.88-6.51%318805-12CVNA251121P00120000
115 P2.90-25.06%1305-13CVNA251121P00115000
110 P2.54-8.63%42805-14CVNA251121P00110000
105 P2.21-64.41%6105-14CVNA251121P00105000
100 P2.10+5.00%104005-16CVNA251121P00100000
95 P2.10-55.32%2705-12CVNA251121P00095000
90 P1.96-53.55%3605-15CVNA251121P00090000
85 P1.71-31.60%3905-15CVNA251121P00085000
80 P1.24+0.81%13022105-16CVNA251121P00080000


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