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

CVNA
Carvana Co.
stock NYSE

At Close
Sep 23, 2026 3:59:59 PM EDT
63.96USD-2.209%(-1.44)8,560,755
62.01Bid   64.24Ask   2.23Spread
Pre-market
Sep 23, 2026 9:26:30 AM EDT
65.38USD-0.031%(-0.02)9,169
After-hours
Sep 23, 2026 4:38:30 PM EDT
63.98USD+0.039%(+0.02)17,028
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Sep 25, 2026Oct 2, 2026Oct 9, 2026Oct 16, 2026Oct 23, 2026Oct 30, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Feb 19, 2027Mar 19, 2027May 21, 2027Jun 17, 2027Jan 21, 2028Jan 19, 2029

ITM/OTM for Nov 20, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,39357,06715,27053,553


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

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

Puts
Calls

CVNA Nov 20, 2026 Exp. - Max Pain @ $72.00

Puts
Calls


CVNA Nov 20, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
720 C10.25-0.49%612,27905-06CVNA261120C00720000
700 C11.65-16.49%1629605-06CVNA261120C00700000
680 C13.00-32.64%18818205-06CVNA261120C00680000
670 C16.80-3.72%1923305-01CVNA261120C00670000
660 C13.95-21.85%32005-04CVNA261120C00660000
650 C16.85+4.33%128405-07CVNA261120C00650000
640 C17.75+13.06%67405-05CVNA261120C00640000
630 C18.05-2.43%220905-06CVNA261120C00630000
620 C19.09-0.83%46005-06CVNA261120C00620000
610 C22.25+3.49%35405-06CVNA261120C00610000
600 C22.55+14.76%158505-05CVNA261120C00600000
590 C23.25+0.65%103205-06CVNA261120C00590000
580 C24.60-0.20%11905-06CVNA261120C00580000
570 C26.25+15.38%54605-05CVNA261120C00570000
560 C27.95+12.25%102305-05CVNA261120C00560000
550 C32.30+9.12%14705-07CVNA261120C00550000
540 C45.47+38.84%102004-22CVNA261120C00540000
530 C20.05+0.50%21104-09CVNA261120C00530000
520 C33.40-19.60%127305-04CVNA261120C00520000
500 C46.14-10.41%73404-30CVNA261120C00500000
490 C27.50+2.42%74804-09CVNA261120C00490000
480 C39.60-32.41%59605-04CVNA261120C00480000
470 C46.90-30.20%35705-01CVNA261120C00470000
460 C26.00-28.67%1503-31CVNA261120C00460000
450 C58.48+13.55%51805-07CVNA261120C00450000
440 C57.05-9.66%42105-05CVNA261120C00440000
430 C65.50+5.48%11105-07CVNA261120C00430000
420 C73.17+18.28%22505-06CVNA261120C00420000
410 C68.97+6.21%45805-05CVNA261120C00410000
400 C72.74+5.88%48205-06CVNA261120C00400000
390 C83.75+17.30%13605-07CVNA261120C00390000
380 C86.87-4.82%431605-07CVNA261120C00380000
370 C90.00+14.50%102705-06CVNA261120C00370000
360 C83.35-29.51%15805-04CVNA261120C00360000
350 C89.45-23.32%43705-04CVNA261120C00350000
340 C94.45-23.24%21305-04CVNA261120C00340000
330 C104.95-2.77%72004-15CVNA261120C00330000
320 C131.92+7.73%11604-29CVNA261120C00320000
310 C86.09+12.17%2904-09CVNA261120C00310000
300 C147.30+17.24%21004-23CVNA261120C00300000
290 C127.32+3.09%141605-05CVNA261120C00290000
280 C157.35+13.94%4404-24CVNA261120C00280000
270 C167.25+0.12%21004-29CVNA261120C00270000
260 C153.21+54.84%1104-17CVNA261120C00260000
250 C183.25+0.83%3504-29CVNA261120C00250000
240 C190.35+88.82%3504-29CVNA261120C00240000
230 C00%0CVNA261120C00230000
220 C201.90+54.18%2504-23CVNA261120C00220000
210 C185.400%10502-18CVNA261120C00210000
200 C178.50+5.89%81202-26CVNA261120C00200000
195 C154.00+0.88%2203-06CVNA261120C00195000
190 C188.450%10202-17CVNA261120C00190000
185 C00%0CVNA261120C00185000
180 C00%0CVNA261120C00180000
175 C00%0CVNA261120C00175000
170 C00%0CVNA261120C00170000
165 C227.600%1104-15CVNA261120C00165000
160 C00%0CVNA261120C00160000
155 C00%0CVNA261120C00155000
150 C260.000%1104-29CVNA261120C00150000
145 C158.220%3303-30CVNA261120C00145000
144 C0.06-50.00%712,17509-15CVNA261120C00144000
140 C0.20-9.09%31,47309-08CVNA261120C00140000
136 C0.05-50.00%11,05409-22CVNA261120C00136000
134 C0.05-50.00%111,28209-22CVNA261120C00134000
132 C0.18-5.26%123209-11CVNA261120C00132000
130 C0.14-48.15%71,41309-15CVNA261120C00130000
128 C0.13-59.38%1640509-17CVNA261120C00128000
126 C0.11-56.00%481,13009-17CVNA261120C00126000
124 C0.14-48.15%1834309-17CVNA261120C00124000
122 C0.140.00%327009-18CVNA261120C00122000
120 C0.15-34.78%264609-22CVNA261120C00120000
118 C0.28-17.65%9230009-15CVNA261120C00118000
116 C0.23-20.69%36909-18CVNA261120C00116000
115 C0.19-9.52%420609-22CVNA261120C00115000
114 C0.22-4.35%2125809-22CVNA261120C00114000
112 C0.34+30.77%1127209-21CVNA261120C00112000
110 C0.28-9.68%175409-22CVNA261120C00110000
108 C0.31-13.89%3330709-22CVNA261120C00108000
106 C0.39-9.30%219509-22CVNA261120C00106000
105 C0.32-39.62%1520809-22CVNA261120C00105000
104 C0.42-8.70%921,71109-22CVNA261120C00104000
100 C0.63-17.11%3199909-22CVNA261120C00100000
98 C0.64-11.11%835109-22CVNA261120C00098000
96 C0.77-6.10%25550309-22CVNA261120C00096000
95 C0.79-12.22%1032609-22CVNA261120C00095000
94 C0.89-8.25%2542709-22CVNA261120C00094000
92 C1.07-31.85%9451709-22CVNA261120C00092000
90 C1.22-21.29%3899109-22CVNA261120C00090000
88 C1.41-21.67%3894109-22CVNA261120C00088000
86 C1.68+1.82%533,54809-22CVNA261120C00086000
85 C1.91-15.49%341,05309-22CVNA261120C00085000
84 C2.14+4.90%10020909-22CVNA261120C00084000
82 C2.49-12.32%10156309-22CVNA261120C00082000
80 C3.00-6.25%301,87509-22CVNA261120C00080000
78 C3.33-13.51%772,00109-22CVNA261120C00078000
76 C4.15-5.68%73,60009-22CVNA261120C00076000
75 C4.15-10.17%10060709-22CVNA261120C00075000
74 C4.16-17.62%162,09609-22CVNA261120C00074000
72 C4.80-8.57%21,50809-22CVNA261120C00072000
70 C6.25-3.99%861909-22CVNA261120C00070000
68 C6.70-7.33%6553,41009-22CVNA261120C00068000
66 C6.98-17.40%3945409-22CVNA261120C00066000
65 C8.45-4.52%2126309-22CVNA261120C00065000
64 C8.25-47.78%218709-22CVNA261120C00064000
62 C9.30-35.19%159109-21CVNA261120C00062000
60 C11.91+19.70%316109-21CVNA261120C00060000
58 C19.53+0.67%38609-04CVNA261120C00058000
56 C13.34+0.23%14909-18CVNA261120C00056000
55 C13.99-40.47%23709-18CVNA261120C00055000
54 C17.68-17.19%25408-19CVNA261120C00054000
52 C23.93-1.52%17309-03CVNA261120C00052000
50 C18.72+0.65%328609-22CVNA261120C00050000
48 C19.54-8.31%14709-22CVNA261120C00048000
46 C25.65-1.72%11412408-05CVNA261120C00046000
45 C22.06-17.53%26207-22CVNA261120C00045000
44 C18.90-16.37%153807-30CVNA261120C00044000
42 C30.75+11.21%252808-24CVNA261120C00042000
40 C27.47-3.88%110609-16CVNA261120C00040000
39 C30.450%293905-20CVNA261120C00039000
38 C27.96-1.93%12209-18CVNA261120C00038000
37 C00%0CVNA261120C00037000
36 C39.37+31.89%52108-28CVNA261120C00036000
35 C32.370%3309-16CVNA261120C00035000
34 C39.570%1108-17CVNA261120C00034000
33 C37.850%1609-11CVNA261120C00033000
32 C00%0CVNA261120C00032000
31 C30.750%505007-23CVNA261120C00031000
30 C41.340%5907-15CVNA261120C00030000
29 C00%0CVNA261120C00029000
Puts
StrikePriceChangeVolOILastContract Name
720 P325.420%2102-06CVNA261120P00720000
700 P00%0CVNA261120P00700000
680 P00%0CVNA261120P00680000
670 P293.900%2004-17CVNA261120P00670000
660 P00%0CVNA261120P00660000
650 P00%0CVNA261120P00650000
640 P266.44-14.78%8404-17CVNA261120P00640000
630 P00%0CVNA261120P00630000
620 P00%0CVNA261120P00620000
610 P00%0CVNA261120P00610000
600 P218.20-2.15%9604-30CVNA261120P00600000
590 P00%0CVNA261120P00590000
580 P00%0CVNA261120P00580000
570 P208.850%5505-04CVNA261120P00570000
560 P00%0CVNA261120P00560000
550 P00%0CVNA261120P00550000
540 P169.820%2104-30CVNA261120P00540000
530 P161.37-25.23%8504-30CVNA261120P00530000
520 P159.860%25025002-02CVNA261120P00520000
500 P150.72+36.40%11304-30CVNA261120P00500000
490 P143.27+3.85%1404-30CVNA261120P00490000
480 P125.820%2104-30CVNA261120P00480000
470 P00%0CVNA261120P00470000
460 P125.530%2102-06CVNA261120P00460000
450 P127.70+1.75%1204-16CVNA261120P00450000
440 P144.63+18.55%3602-17CVNA261120P00440000
430 P97.17-41.85%2204-24CVNA261120P00430000
420 P92.30-8.42%1304-17CVNA261120P00420000
410 P83.70-14.64%2304-28CVNA261120P00410000
400 P76.95-2.59%307305-06CVNA261120P00400000
390 P73.00-3.18%53905-06CVNA261120P00390000
380 P63.97-6.27%11005-07CVNA261120P00380000
370 P64.55-4.37%21705-05CVNA261120P00370000
360 P59.45-3.49%11205-05CVNA261120P00360000
350 P58.05+12.72%25305-04CVNA261120P00350000
340 P47.45-5.48%243404-30CVNA261120P00340000
330 P45.20-4.34%15704-29CVNA261120P00330000
320 P39.50-4.93%112805-06CVNA261120P00320000
310 P37.55-8.97%214905-05CVNA261120P00310000
300 P34.78-3.66%11205-01CVNA261120P00300000
290 P28.80-4.57%15205-06CVNA261120P00290000
280 P27.60-5.25%38005-05CVNA261120P00280000
270 P23.55-4.66%25305-06CVNA261120P00270000
260 P20.85-5.44%111005-06CVNA261120P00260000
250 P18.70-5.32%221405-06CVNA261120P00250000
240 P16.55-4.89%16405-06CVNA261120P00240000
230 P14.58-3.76%427505-06CVNA261120P00230000
220 P12.91-10.78%114905-06CVNA261120P00220000
210 P13.35+5.95%21704-30CVNA261120P00210000
200 P9.33-3.62%2621405-07CVNA261120P00200000
195 P11.25-18.54%1704-27CVNA261120P00195000
190 P8.00-15.16%252705-07CVNA261120P00190000
185 P8.70-7.74%21405-01CVNA261120P00185000
180 P8.09-5.16%1305-01CVNA261120P00180000
175 P13.90-6.08%1504-10CVNA261120P00175000
170 P8.30-19.81%127504-27CVNA261120P00170000
165 P16.37-0.49%2103-31CVNA261120P00165000
160 P18.00+5.57%1203-30CVNA261120P00160000
155 P5.00-5.66%39705-06CVNA261120P00155000
150 P4.47-9.70%26205-06CVNA261120P00150000
145 P3.80-8.43%113405-07CVNA261120P00145000
144 P00%0CVNA261120P00144000
140 P00%0CVNA261120P00140000
136 P00%0CVNA261120P00136000
134 P00%0CVNA261120P00134000
132 P00%0CVNA261120P00132000
130 P00%0CVNA261120P00130000
128 P00%0CVNA261120P00128000
126 P55.570%3008-19CVNA261120P00126000
124 P00%0CVNA261120P00124000
122 P00%0CVNA261120P00122000
120 P49.87+8.25%3308-19CVNA261120P00120000
118 P00%0CVNA261120P00118000
116 P00%0CVNA261120P00116000
115 P48.040%4207-29CVNA261120P00115000
114 P48.50-9.01%1202009-18CVNA261120P00114000
112 P00%0CVNA261120P00112000
110 P00%0CVNA261120P00110000
108 P00%0CVNA261120P00108000
106 P42.32+12.85%553505-19CVNA261120P00106000
105 P00%0CVNA261120P00105000
104 P36.40+19.54%11,25409-22CVNA261120P00104000
100 P31.12-9.35%107208-19CVNA261120P00100000
98 P00%0CVNA261120P00098000
96 P24.150%1508-31CVNA261120P00096000
95 P29.50+9.26%1108-18CVNA261120P00095000
94 P34.48+5.41%34807-23CVNA261120P00094000
92 P22.400.00%21709-10CVNA261120P00092000
90 P25.39+18.87%283109-16CVNA261120P00090000
88 P22.10+24.86%15409-22CVNA261120P00088000
86 P16.73-33.48%103508-31CVNA261120P00086000
85 P19.40+28.48%51209-16CVNA261120P00085000
84 P20.00+37.93%21909-16CVNA261120P00084000
82 P16.70+28.46%144109-22CVNA261120P00082000
80 P14.99-11.93%234509-21CVNA261120P00080000
78 P15.25+7.77%244509-16CVNA261120P00078000
76 P13.45+21.17%225909-17CVNA261120P00076000
75 P11.55-5.33%145009-21CVNA261120P00075000
74 P12.45+11.16%134809-18CVNA261120P00074000
72 P10.40+9.82%450209-22CVNA261120P00072000
70 P9.05-6.70%683809-22CVNA261120P00070000
68 P7.45+3.19%702,69209-22CVNA261120P00068000
66 P6.91+0.88%722,65109-22CVNA261120P00066000
65 P5.87+0.34%251,60009-22CVNA261120P00065000
64 P6.00+14.94%1784509-22CVNA261120P00064000
62 P5.05+14.77%6789109-22CVNA261120P00062000
60 P4.33+17.03%244,01909-22CVNA261120P00060000
58 P3.20+4.92%129,46009-22CVNA261120P00058000
56 P2.85-9.52%31,21709-21CVNA261120P00056000
55 P2.48+12.22%631,94409-22CVNA261120P00055000
54 P2.23+11.50%82,10709-22CVNA261120P00054000
52 P1.56-27.44%161,84609-21CVNA261120P00052000
50 P1.43+13.49%1014,06809-22CVNA261120P00050000
48 P0.96-7.69%53,97309-22CVNA261120P00048000
46 P0.78+21.88%1178709-21CVNA261120P00046000
45 P0.72-23.40%2488409-22CVNA261120P00045000
44 P0.77+14.93%162109-16CVNA261120P00044000
42 P0.51-15.00%17232309-21CVNA261120P00042000
40 P0.38-28.30%1331,31809-21CVNA261120P00040000
39 P0.320.00%153209-21CVNA261120P00039000
38 P0.35-5.41%132409-18CVNA261120P00038000
37 P0.27+2,600.00%2215009-21CVNA261120P00037000
36 P0.39+77.27%2,0022,12209-18CVNA261120P00036000
35 P0.26-10.34%531,36209-18CVNA261120P00035000
34 P0.17+30.77%43,46409-22CVNA261120P00034000
33 P0.12-25.00%25809-22CVNA261120P00033000
32 P0.13-18.75%427409-22CVNA261120P00032000
31 P0.11+37.50%253809-22CVNA261120P00031000
30 P0.09-18.18%541509-22CVNA261120P00030000
29 P0.14+75.00%585609-22CVNA261120P00029000


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 - 2026 ChartExchange LLC