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

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 Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
12,10660,07520,44984,978


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

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

Puts
Calls

CVNA Dec 18, 2026 Exp. - Max Pain @ $70.00

Puts
Calls


CVNA Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
720 C14.04+8.00%11,06605-07CVNA261218C00720000
700 C15.00-4.15%185205-05CVNA261218C00700000
680 C16.85-11.78%87405-05CVNA261218C00680000
670 C17.20-7.77%66005-06CVNA261218C00670000
660 C20.80-3.70%214105-01CVNA261218C00660000
650 C19.30+11.88%221105-05CVNA261218C00650000
640 C21.25-2.52%13805-07CVNA261218C00640000
630 C21.85+13.80%25705-05CVNA261218C00630000
620 C21.48-13.21%52705-04CVNA261218C00620000
610 C26.85+9.59%126005-06CVNA261218C00610000
600 C27.55+14.79%756305-07CVNA261218C00600000
590 C26.95+15.42%29105-05CVNA261218C00590000
580 C15.18-13.36%11903-23CVNA261218C00580000
570 C34.55+30.38%12105-06CVNA261218C00570000
560 C33.80-0.59%15205-07CVNA261218C00560000
550 C33.15+11.06%213805-06CVNA261218C00550000
540 C34.65-11.45%26205-06CVNA261218C00540000
530 C35.70-30.00%811205-04CVNA261218C00530000
520 C51.05+102.58%13904-28CVNA261218C00520000
510 C52.68-6.46%24404-28CVNA261218C00510000
500 C48.00+2.35%25805-06CVNA261218C00500000
490 C61.90-2.90%26504-24CVNA261218C00490000
480 C65.65+47.10%1815804-28CVNA261218C00480000
470 C67.42-2.19%114904-30CVNA261218C00470000
460 C69.00+2.53%24504-28CVNA261218C00460000
450 C57.55-5.89%147805-06CVNA261218C00450000
440 C81.42+73.23%11804-21CVNA261218C00440000
430 C75.31+3.24%12305-06CVNA261218C00430000
420 C73.70+9.85%5421205-06CVNA261218C00420000
410 C81.90+7.61%150005-06CVNA261218C00410000
400 C80.72+7.13%21,10905-06CVNA261218C00400000
390 C85.02+12.31%110905-06CVNA261218C00390000
380 C92.00-3.16%216805-07CVNA261218C00380000
370 C99.00+4.41%36005-07CVNA261218C00370000
360 C90.70-1.95%118305-04CVNA261218C00360000
350 C98.65-13.66%25105-06CVNA261218C00350000
340 C118.00-6.13%26004-29CVNA261218C00340000
330 C122.00+54.43%18604-29CVNA261218C00330000
320 C118.50-9.71%136904-30CVNA261218C00320000
310 C122.09-0.50%323904-30CVNA261218C00310000
300 C128.31-3.20%538405-06CVNA261218C00300000
290 C141.40+34.36%14904-17CVNA261218C00290000
280 C162.95+35.93%22004-28CVNA261218C00280000
270 C171.35+0.88%35704-29CVNA261218C00270000
260 C177.35+0.14%1804-29CVNA261218C00260000
250 C185.95+1.16%18504-29CVNA261218C00250000
240 C170.90-11.01%19904-30CVNA261218C00240000
230 C127.00+0.47%227104-01CVNA261218C00230000
220 C147.41+38.76%12804-10CVNA261218C00220000
210 C191.65-2.93%413405-01CVNA261218C00210000
200 C146.65+7.83%16204-01CVNA261218C00200000
195 C145.50-50.95%203304-01CVNA261218C00195000
190 C166.65+4.55%125204-10CVNA261218C00190000
185 C170.35+2.50%41204-10CVNA261218C00185000
180 C154.65-10.66%43310-31CVNA261218C00180000
175 C239.97+34.85%11104-23CVNA261218C00175000
170 C224.00-11.46%31904-30CVNA261218C00170000
165 C181.50-2.88%126302-23CVNA261218C00165000
160 C177.55-3.66%3605-19CVNA261218C00160000
155 C184.65-2.53%2511-20CVNA261218C00155000
150 C215.50+4.61%12302-12CVNA261218C00150000
145 C200.50+7.51%22211-10CVNA261218C00145000
144 C0.10+25.00%44,91309-21CVNA261218C00144000
140 C0.17-41.38%104,30509-16CVNA261218C00140000
136 C0.13-74.00%638809-21CVNA261218C00136000
135 C207.99-3.29%4211-20CVNA261218C00135000
134 C0.11-45.00%236109-18CVNA261218C00134000
132 C0.16-36.00%278609-18CVNA261218C00132000
130 C0.27-50.00%21,09909-15CVNA261218C00130000
128 C0.31-75.59%224909-15CVNA261218C00128000
126 C0.21-71.62%1430709-18CVNA261218C00126000
125 C212.91-8.68%11102-27CVNA261218C00125000
124 C0.60-33.33%519609-10CVNA261218C00124000
122 C0.44-26.67%11,50309-15CVNA261218C00122000
120 C0.90+1.12%12,46009-09CVNA261218C00120000
118 C1.07+3.88%1257008-31CVNA261218C00118000
116 C0.92-21.37%2819809-10CVNA261218C00116000
115 C1.10-53.97%119408-19CVNA261218C00115000
114 C3.11+35.22%2519807-15CVNA261218C00114000
112 C1.34+48.89%228008-19CVNA261218C00112000
110 C0.55-26.67%7176009-18CVNA261218C00110000
108 C0.72-53.85%539409-21CVNA261218C00108000
106 C0.84-53.07%649009-21CVNA261218C00106000
105 C0.89-16.04%30625309-18CVNA261218C00105000
104 C1.03-66.77%428209-16CVNA261218C00104000
102 C1.10-50.00%1129209-17CVNA261218C00102000
100 C0.99-19.51%259209-22CVNA261218C00100000
98 C1.33+11.76%21,20209-22CVNA261218C00098000
96 C1.61-1.83%595709-17CVNA261218C00096000
95 C1.730.00%113509-21CVNA261218C00095000
94 C1.83-1.61%11,63809-17CVNA261218C00094000
92 C1.70-21.30%158009-18CVNA261218C00092000
90 C1.99-14.59%33,11109-22CVNA261218C00090000
88 C2.33-10.04%234609-21CVNA261218C00088000
86 C2.95-3.28%1832309-17CVNA261218C00086000
85 C2.83-11.56%314309-21CVNA261218C00085000
84 C3.05+12.96%71,01809-21CVNA261218C00084000
82 C3.40-10.76%62,56609-22CVNA261218C00082000
80 C3.94-7.29%29,94209-22CVNA261218C00080000
78 C4.50+1.58%311,51809-22CVNA261218C00078000
76 C5.00-8.42%11,63009-22CVNA261218C00076000
75 C5.48-4.70%1123609-21CVNA261218C00075000
74 C5.45-12.80%487609-22CVNA261218C00074000
72 C6.21-7.31%31,00309-22CVNA261218C00072000
70 C7.12-7.53%442709-22CVNA261218C00070000
68 C8.13-2.05%48485709-22CVNA261218C00068000
66 C8.85-1.67%255209-22CVNA261218C00066000
65 C9.35-7.43%17309-22CVNA261218C00065000
64 C10.05+5.24%551609-22CVNA261218C00064000
62 C14.75-21.75%7827508-21CVNA261218C00062000
60 C11.45-28.08%23,03909-22CVNA261218C00060000
58 C14.61-17.41%224109-15CVNA261218C00058000
56 C14.30+0.70%111609-18CVNA261218C00056000
55 C16.90+4.45%23226009-22CVNA261218C00055000
54 C17.27-5.58%326909-21CVNA261218C00054000
52 C17.15+23.83%13709-18CVNA261218C00052000
50 C23.47+18.84%543208-20CVNA261218C00050000
48 C28.68+20.50%254508-14CVNA261218C00048000
46 C21.00-8.70%11,35409-18CVNA261218C00046000
45 C20.300.00%14507-24CVNA261218C00045000
44 C20.71+0.88%3010807-31CVNA261218C00044000
42 C22.40-14.99%2067007-23CVNA261218C00042000
40 C25.85-2.71%1031607-27CVNA261218C00040000
39 C27.38-2.00%116709-18CVNA261218C00039000
38 C30.55+1.83%51,23306-02CVNA261218C00038000
37 C00%0CVNA261218C00037000
36 C34.000%1006-18CVNA261218C00036000
35 C00%0CVNA261218C00035000
34 C00%0CVNA261218C00034000
33 C34.280%101,31507-20CVNA261218C00033000
32 C00%0CVNA261218C00032000
31 C00%0CVNA261218C00031000
30 C37.150%2511507-08CVNA261218C00030000
29 C32.800%2511007-23CVNA261218C00029000
28 C00%0CVNA261218C00028000
27 C00%0CVNA261218C00027000
26 C40.450%508009-16CVNA261218C00026000
25 C00%0CVNA261218C00025000
24 C00%0CVNA261218C00024000
23 C46.650%52305-15CVNA261218C00023000
22 C00%0CVNA261218C00022000
21 C00%0CVNA261218C00021000
20 C62.110%26505-08CVNA261218C00020000
19 C00%0CVNA261218C00019000
18 C00%0CVNA261218C00018000
17 C00%0CVNA261218C00017000
16 C00%0CVNA261218C00016000
15 C53.150%105507-09CVNA261218C00015000
14 C54.100%527007-09CVNA261218C00014000
13 C58.15-1.77%2096608-05CVNA261218C00013000
Puts
StrikePriceChangeVolOILastContract Name
720 P366.70+0.42%4304-16CVNA261218P00720000
700 P00%0CVNA261218P00700000
680 P251.02+0.70%2101-16CVNA261218P00680000
670 P249.850%2112-17CVNA261218P00670000
660 P00%0CVNA261218P00660000
650 P00%0CVNA261218P00650000
640 P00%0CVNA261218P00640000
630 P00%0CVNA261218P00630000
620 P00%0CVNA261218P00620000
610 P00%0CVNA261218P00610000
600 P240.25-11.22%8205-04CVNA261218P00600000
590 P271.77+19.95%2111-20CVNA261218P00590000
580 P218.680%2109-29CVNA261218P00580000
570 P172.95-18.37%2612-09CVNA261218P00570000
560 P249.49+23.54%5502-23CVNA261218P00560000
550 P00%0CVNA261218P00550000
540 P171.42+8.91%2104-22CVNA261218P00540000
530 P146.500%4212-09CVNA261218P00530000
520 P136.90+1.97%1301-14CVNA261218P00520000
510 P126.05-0.71%2901-15CVNA261218P00510000
500 P148.62-31.94%33304-20CVNA261218P00500000
490 P141.47-32.61%33004-20CVNA261218P00490000
480 P180.10-3.38%52303-09CVNA261218P00480000
470 P131.10-6.56%22104-30CVNA261218P00470000
460 P123.90+11.19%534104-30CVNA261218P00460000
450 P107.25-8.96%13805-06CVNA261218P00450000
440 P103.10-14.47%1448504-22CVNA261218P00440000
430 P93.93-13.14%11305-06CVNA261218P00430000
420 P87.94-9.60%22805-06CVNA261218P00420000
410 P84.53-0.49%15905-06CVNA261218P00410000
400 P81.00-1.22%134605-06CVNA261218P00400000
390 P73.00-6.05%38405-06CVNA261218P00390000
380 P77.35+3.28%1511605-04CVNA261218P00380000
370 P64.63-2.59%13404-30CVNA261218P00370000
360 P61.35-5.29%212005-05CVNA261218P00360000
350 P60.50+1.51%17505-04CVNA261218P00350000
340 P49.50-6.25%126705-07CVNA261218P00340000
330 P45.35-9.75%16105-07CVNA261218P00330000
320 P47.75+2.69%48005-04CVNA261218P00320000
310 P38.20-5.21%29205-07CVNA261218P00310000
300 P34.33-3.84%130005-07CVNA261218P00300000
290 P31.60-6.65%15305-06CVNA261218P00290000
280 P30.62-3.80%28705-05CVNA261218P00280000
270 P27.35-4.54%216105-05CVNA261218P00270000
260 P21.97-7.22%15705-07CVNA261218P00260000
250 P21.85-8.96%635705-05CVNA261218P00250000
240 P19.30-5.16%221305-05CVNA261218P00240000
230 P17.10-10.94%110005-05CVNA261218P00230000
220 P14.31-2.65%612305-07CVNA261218P00220000
210 P14.35-4.08%113805-04CVNA261218P00210000
200 P11.35-8.10%138505-06CVNA261218P00200000
195 P11.52-7.10%281005-04CVNA261218P00195000
190 P10.80-5.68%17305-04CVNA261218P00190000
185 P11.86-54.38%17304-17CVNA261218P00185000
180 P9.00-6.05%213204-30CVNA261218P00180000
175 P7.15-18.10%1017905-07CVNA261218P00175000
170 P8.10-7.11%232505-01CVNA261218P00170000
165 P7.64-1.80%14705-05CVNA261218P00165000
160 P6.83-2.84%125105-05CVNA261218P00160000
155 P6.14-2.38%114605-05CVNA261218P00155000
150 P5.94-11.48%557705-01CVNA261218P00150000
145 P5.77-19.30%13205-04CVNA261218P00145000
144 P00%0CVNA261218P00144000
140 P5.12-62.24%212705-04CVNA261218P00140000
136 P00%0CVNA261218P00136000
135 P4.30-3.59%127005-06CVNA261218P00135000
134 P00%0CVNA261218P00134000
132 P00%0CVNA261218P00132000
130 P4.20-11.02%3818705-04CVNA261218P00130000
128 P00%0CVNA261218P00128000
126 P00%0CVNA261218P00126000
125 P3.61-13.84%1010305-06CVNA261218P00125000
124 P51.47-7.86%1108-10CVNA261218P00124000
122 P00%0CVNA261218P00122000
120 P45.44+1,095.79%101005-08CVNA261218P00120000
118 P00%0CVNA261218P00118000
116 P44.75+4.07%1509-01CVNA261218P00116000
115 P2.88-18.18%13605-06CVNA261218P00115000
114 P00%0CVNA261218P00114000
112 P00%0CVNA261218P00112000
110 P3.10-6.06%39505-04CVNA261218P00110000
108 P00%0CVNA261218P00108000
106 P00%0CVNA261218P00106000
105 P2.35-21.14%13704-30CVNA261218P00105000
104 P00%0CVNA261218P00104000
102 P38.650%204507-28CVNA261218P00102000
100 P28.53-5.69%617108-26CVNA261218P00100000
98 P31.140%2415405-29CVNA261218P00098000
96 P27.15-19.32%129209-14CVNA261218P00096000
95 P29.86+11.42%1309-18CVNA261218P00095000
94 P26.22-17.29%1510609-11CVNA261218P00094000
92 P22.24+3.44%112008-31CVNA261218P00092000
90 P21.91-5.15%2019509-14CVNA261218P00090000
88 P21.22-25.15%1540309-11CVNA261218P00088000
86 P26.95-0.19%155507-30CVNA261218P00086000
85 P20.93+29.60%31009-21CVNA261218P00085000
84 P15.00-3.41%15016509-04CVNA261218P00084000
82 P15.90+7.87%1540909-14CVNA261218P00082000
80 P17.00+2.10%41,68309-16CVNA261218P00080000
78 P15.35+17.09%1043609-21CVNA261218P00078000
76 P13.50+10.20%458109-22CVNA261218P00076000
75 P13.35+6.97%43509-22CVNA261218P00075000
74 P12.85+8.81%1019009-21CVNA261218P00074000
72 P11.15-2.62%41,94909-22CVNA261218P00072000
70 P10.04-1.08%171,82209-22CVNA261218P00070000
68 P8.50-6.59%163,04109-22CVNA261218P00068000
66 P7.55+4.86%1448209-22CVNA261218P00066000
65 P7.27+5.36%2959609-22CVNA261218P00065000
64 P6.30+0.80%293509-22CVNA261218P00064000
62 P5.35-14.40%3966509-21CVNA261218P00062000
60 P4.94+9.78%92,11909-22CVNA261218P00060000
58 P3.82-2.05%31,01509-22CVNA261218P00058000
56 P3.25-16.67%761,22209-21CVNA261218P00056000
55 P3.25+10.92%31,62109-22CVNA261218P00055000
54 P2.90+6.62%31,90709-22CVNA261218P00054000
52 P2.38+7.69%471,11809-22CVNA261218P00052000
50 P1.850.00%573,12009-22CVNA261218P00050000
48 P1.59-14.52%421,63609-21CVNA261218P00048000
46 P1.37-6.80%1975109-21CVNA261218P00046000
45 P1.08-14.29%11330609-22CVNA261218P00045000
44 P0.98+8.89%11490409-22CVNA261218P00044000
42 P0.840.00%180409-10CVNA261218P00042000
40 P0.61-10.29%1171,90209-22CVNA261218P00040000
39 P0.54+8.00%1143,75409-22CVNA261218P00039000
38 P0.46-4.17%5048809-22CVNA261218P00038000
37 P0.45+7.14%4947309-22CVNA261218P00037000
36 P0.40+5.26%2563009-22CVNA261218P00036000
35 P0.33-10.81%6186709-22CVNA261218P00035000
34 P0.32-11.11%361,54409-22CVNA261218P00034000
33 P0.240.00%439309-22CVNA261218P00033000
32 P0.18-18.18%240109-22CVNA261218P00032000
31 P0.21+23.53%575109-22CVNA261218P00031000
30 P0.15-6.25%252,73909-22CVNA261218P00030000
29 P0.14-26.32%3020809-17CVNA261218P00029000
28 P0.14+7.69%1161109-21CVNA261218P00028000
27 P0.19+26.67%554709-21CVNA261218P00027000
26 P0.14-6.67%298208-26CVNA261218P00026000
25 P0.18+80.00%148709-17CVNA261218P00025000
24 P0.06-45.45%252608-27CVNA261218P00024000
23 P0.080.00%119809-01CVNA261218P00023000
22 P0.07+40.00%147909-01CVNA261218P00022000
21 P0.05-61.54%119408-20CVNA261218P00021000
20 P0.03-40.00%154,49009-22CVNA261218P00020000
19 P0.10-76.19%574508-19CVNA261218P00019000
18 P0.14+40.00%52,00008-19CVNA261218P00018000
17 P0.05-54.55%51,37209-01CVNA261218P00017000
16 P0.040.00%255509-22CVNA261218P00016000
15 P0.01-90.91%71,80309-01CVNA261218P00015000
14 P0.07+40.00%21,67208-28CVNA261218P00014000
13 P0.02-33.33%736,97909-22CVNA261218P00013000


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