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)282,638
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 Mar 20, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
7621,2831153,289


CVNA Mar 20, 2026 Exp. - Volume by Strike
Puts
Calls

CVNA Mar 20, 2026 Exp. - Open Interest by Strike

Puts
Calls

CVNA Mar 20, 2026 Exp. - Max Pain @ $250.00

Puts
Calls


CVNA Mar 20, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
460 C27.60+7.18%14814205-16CVNA260320C00460000
450 C29.510%4105-16CVNA260320C00450000
440 C00%0CVNA260320C00440000
430 C00%0CVNA260320C00430000
420 C00%0CVNA260320C00420000
410 C00%0CVNA260320C00410000
400 C00%0CVNA260320C00400000
390 C00%0CVNA260320C00390000
380 C45.86-4.44%2472105-16CVNA260320C00380000
370 C51.15+20.52%86305-14CVNA260320C00370000
360 C50.10-9.30%43805-16CVNA260320C00360000
350 C58.00+15.88%6618405-14CVNA260320C00350000
340 C56.20-9.86%23005-15CVNA260320C00340000
330 C59.90-9.64%12605-15CVNA260320C00330000
320 C63.90-8.84%12005-15CVNA260320C00320000
310 C68.10-6.07%13205-15CVNA260320C00310000
300 C75.30+5.08%162605-16CVNA260320C00300000
290 C80.05-5.10%63505-16CVNA260320C00290000
280 C89.00+10.22%342205-14CVNA260320C00280000
270 C89.10-4.76%23705-16CVNA260320C00270000
260 C99.30+28.21%182405-14CVNA260320C00260000
250 C95.55-6.32%1018705-15CVNA260320C00250000
240 C108.85+9.36%25905-14CVNA260320C00240000
230 C105.22+2.38%13805-13CVNA260320C00230000
220 C114.85-6.70%21705-15CVNA260320C00220000
210 C130.00+11.83%63305-14CVNA260320C00210000
200 C136.00+27.57%13005-14CVNA260320C00200000
195 C105.95+60.48%2305-01CVNA260320C00195000
190 C123.99+13.86%19005-08CVNA260320C00190000
185 C148.40+7.38%32105-14CVNA260320C00185000
180 C142.15+75.49%11905-13CVNA260320C00180000
175 C115.75+52.70%2305-06CVNA260320C00175000
170 C152.00+48.00%51105-15CVNA260320C00170000
165 C89.55+65.83%210004-15CVNA260320C00165000
160 C91.05+23.37%1604-15CVNA260320C00160000
155 C68.50+2.24%2203-17CVNA260320C00155000
150 C147.35+158.28%1905-12CVNA260320C00150000
145 C117.00+87.50%1104-30CVNA260320C00145000
140 C00%0CVNA260320C00140000
135 C177.90+77.85%4405-16CVNA260320C00135000
130 C00%0CVNA260320C00130000
125 C105.450%2103-24CVNA260320C00125000
120 C95.00+20.25%5504-08CVNA260320C00120000
115 C121.82+45.53%2103-25CVNA260320C00115000
110 C115.550%2103-24CVNA260320C00110000
105 C77.68-4.96%4204-04CVNA260320C00105000
100 C169.680%2105-02CVNA260320C00100000
95 C00%0CVNA260320C00095000
90 C136.000%1004-17CVNA260320C00090000
85 C00%0CVNA260320C00085000
80 C00%0CVNA260320C00080000
Puts
StrikePriceChangeVolOILastContract Name
460 P00%0CVNA260320P00460000
450 P00%0CVNA260320P00450000
440 P00%0CVNA260320P00440000
430 P00%0CVNA260320P00430000
420 P00%0CVNA260320P00420000
410 P00%0CVNA260320P00410000
400 P00%0CVNA260320P00400000
390 P00%0CVNA260320P00390000
380 P114.500%1105-13CVNA260320P00380000
370 P00%0CVNA260320P00370000
360 P100.150%2005-13CVNA260320P00360000
350 P89.500%4405-14CVNA260320P00350000
340 P00%0CVNA260320P00340000
330 P82.80-14.55%475205-13CVNA260320P00330000
320 P71.20-20.98%3805-14CVNA260320P00320000
310 P69.90+6.10%132005-15CVNA260320P00310000
300 P64.80+6.23%43005-15CVNA260320P00300000
290 P58.10-1.69%223805-16CVNA260320P00290000
280 P54.20+6.07%910605-15CVNA260320P00280000
270 P49.88+1.18%37605-15CVNA260320P00270000
260 P42.35-18.81%108205-14CVNA260320P00260000
250 P39.80-2.93%25505-16CVNA260320P00250000
240 P35.57+3.10%414605-16CVNA260320P00240000
230 P32.31-21.86%29805-13CVNA260320P00230000
220 P28.30-3.58%42205-16CVNA260320P00220000
210 P24.80-17.96%412805-14CVNA260320P00210000
200 P23.00+0.09%227105-16CVNA260320P00200000
195 P19.90-20.34%24905-14CVNA260320P00195000
190 P21.70+14.81%1605-15CVNA260320P00190000
185 P28.50-1.25%11405-07CVNA260320P00185000
180 P16.20-12.43%73605-14CVNA260320P00180000
175 P15.89-25.22%11005-13CVNA260320P00175000
170 P13.85-30.75%211805-14CVNA260320P00170000
165 P12.85-74.00%1305-14CVNA260320P00165000
160 P12.25-3.92%2605-14CVNA260320P00160000
155 P11.60-5.69%187205-16CVNA260320P00155000
150 P17.70-16.90%73705-06CVNA260320P00150000
145 P36.28+15.36%1204-08CVNA260320P00145000
140 P9.50+2.15%1505-15CVNA260320P00140000
135 P10.30-29.36%1205-12CVNA260320P00135000
130 P8.20+9.92%123805-15CVNA260320P00130000
125 P9.33-20.93%1405-08CVNA260320P00125000
120 P6.73-41.58%41805-16CVNA260320P00120000
115 P6.00+3.45%71905-15CVNA260320P00115000
110 P5.05-78.56%2405-16CVNA260320P00110000
105 P28.15+167.33%1104-07CVNA260320P00105000
100 P4.55-1.09%660005-16CVNA260320P00100000
95 P6.90-8.00%10705-02CVNA260320P00095000
90 P3.50-9.09%1865105-16CVNA260320P00090000
85 P3.27-5.76%122105-16CVNA260320P00085000
80 P3.20+1.27%1014405-15CVNA260320P00080000


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