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)263,691
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 Jun 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
91699194241


CVNA Jun 18, 2026 Exp. - Volume by Strike
Puts
Calls

CVNA Jun 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

CVNA Jun 18, 2026 Exp. - Max Pain @ $300.00

Puts
Calls


CVNA Jun 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
460 C38.18+5.62%202805-16CVNA260618C00460000
450 C00%0CVNA260618C00450000
440 C00%0CVNA260618C00440000
430 C00%0CVNA260618C00430000
420 C46.150%743505-16CVNA260618C00420000
410 C00%0CVNA260618C00410000
400 C00%0CVNA260618C00400000
390 C00%0CVNA260618C00390000
380 C54.00-10.74%2124305-15CVNA260618C00380000
370 C63.70+35.53%2414805-14CVNA260618C00370000
360 C65.85+37.85%623305-14CVNA260618C00360000
350 C71.00+11.02%10710305-14CVNA260618C00350000
340 C73.75+35.57%8505-14CVNA260618C00340000
330 C77.55+35.22%3405-14CVNA260618C00330000
320 C81.98+9.73%1025605-14CVNA260618C00320000
310 C85.80+55.52%221205-14CVNA260618C00310000
300 C83.50-7.51%13205-15CVNA260618C00300000
290 C94.35+12.17%301505-14CVNA260618C00290000
280 C99.05+18.59%462705-14CVNA260618C00280000
270 C106.55+34.45%41005-14CVNA260618C00270000
260 C104.00-5.37%8605-15CVNA260618C00260000
250 C115.15+9.78%4505-14CVNA260618C00250000
240 C119.60+31.43%2405-14CVNA260618C00240000
230 C00%0CVNA260618C00230000
220 C120.42+17.31%1205-15CVNA260618C00220000
210 C114.03+28.56%10305-09CVNA260618C00210000
200 C114.000%4105-09CVNA260618C00200000
195 C00%0CVNA260618C00195000
190 C119.75+24.29%14605-09CVNA260618C00190000
185 C145.670%1105-13CVNA260618C00185000
180 C149.05+17.36%1505-13CVNA260618C00180000
175 C00%0CVNA260618C00175000
170 C139.05+8.25%1105-12CVNA260618C00170000
165 C00%0CVNA260618C00165000
160 C00%0CVNA260618C00160000
155 C00%0CVNA260618C00155000
150 C162.300%4405-08CVNA260618C00150000
145 C00%0CVNA260618C00145000
140 C00%0CVNA260618C00140000
135 C00%0CVNA260618C00135000
130 C00%0CVNA260618C00130000
125 C00%0CVNA260618C00125000
120 C00%0CVNA260618C00120000
115 C00%0CVNA260618C00115000
110 C00%0CVNA260618C00110000
105 C177.850%2105-09CVNA260618C00105000
Puts
StrikePriceChangeVolOILastContract Name
460 P00%0CVNA260618P00460000
450 P00%0CVNA260618P00450000
440 P00%0CVNA260618P00440000
430 P00%0CVNA260618P00430000
420 P00%0CVNA260618P00420000
410 P00%0CVNA260618P00410000
400 P00%0CVNA260618P00400000
390 P00%0CVNA260618P00390000
380 P130.750%4405-08CVNA260618P00380000
370 P117.550%111005-13CVNA260618P00370000
360 P110.80-5.10%7905-13CVNA260618P00360000
350 P102.000%7505-13CVNA260618P00350000
340 P92.00-4.32%151605-14CVNA260618P00340000
330 P86.200%1105-14CVNA260618P00330000
320 P80.10-5.21%192205-14CVNA260618P00320000
310 P78.15-0.32%82905-16CVNA260618P00310000
300 P73.45-6.79%19805-15CVNA260618P00300000
290 P65.55-4.45%41005-16CVNA260618P00290000
280 P62.750%8805-15CVNA260618P00280000
270 P57.60+4.78%104305-15CVNA260618P00270000
260 P53.75-10.94%143405-15CVNA260618P00260000
250 P48.15-12.20%73305-13CVNA260618P00250000
240 P44.00-12.11%6505-13CVNA260618P00240000
230 P39.24-1.28%1105-15CVNA260618P00230000
220 P35.34-3.18%1405-15CVNA260618P00220000
210 P00%0CVNA260618P00210000
200 P28.40+4.03%11305-15CVNA260618P00200000
195 P26.39-19.86%4205-16CVNA260618P00195000
190 P24.80+2.69%4305-16CVNA260618P00190000
185 P35.780%2105-02CVNA260618P00185000
180 P21.23-36.76%3505-14CVNA260618P00180000
175 P26.420%402005-09CVNA260618P00175000
170 P00%0CVNA260618P00170000
165 P27.100%1105-05CVNA260618P00165000
160 P16.150%2105-14CVNA260618P00160000
155 P15.00-46.43%2505-14CVNA260618P00155000
150 P13.210%3305-14CVNA260618P00150000
145 P15.00-1.32%1205-13CVNA260618P00145000
140 P14.430%2105-12CVNA260618P00140000
135 P00%0CVNA260618P00135000
130 P00%0CVNA260618P00130000
125 P9.95+7.57%22605-16CVNA260618P00125000
120 P14.20-14.46%1105-01CVNA260618P00120000
115 P7.96-0.75%4805-16CVNA260618P00115000
110 P6.800%3305-14CVNA260618P00110000
105 P6.70+3.08%2805-16CVNA260618P00105000


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