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 Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
17,512116,70230,90891,308


CVNA Jan 15, 2027 Exp. - Volume by Strike
Puts
Calls

CVNA Jan 15, 2027 Exp. - Open Interest by Strike

Puts
Calls

CVNA Jan 15, 2027 Exp. - Max Pain @ $72.00

Puts
Calls


CVNA Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
720 C15.90+4.47%898705-06CVNA270115C00720000
700 C19.15+3.51%268205-07CVNA270115C00700000
680 C20.60+0.98%31,71105-06CVNA270115C00680000
670 C21.45-0.23%129505-06CVNA270115C00670000
660 C22.55+5.87%121805-06CVNA270115C00660000
650 C24.55+3.15%254005-07CVNA270115C00650000
640 C24.60+4.90%55105-07CVNA270115C00640000
630 C26.25+0.15%25105-06CVNA270115C00630000
620 C26.20-0.19%12805-06CVNA270115C00620000
610 C32.28+28.61%151305-06CVNA270115C00610000
600 C31.70+5.67%2342605-07CVNA270115C00600000
590 C30.60-3.47%112905-06CVNA270115C00590000
580 C32.50+10.54%310105-05CVNA270115C00580000
570 C35.80+18.35%311705-05CVNA270115C00570000
560 C31.45-19.69%2515405-04CVNA270115C00560000
550 C43.50+22.54%16305-06CVNA270115C00550000
540 C38.14-24.48%38405-01CVNA270115C00540000
530 C51.61+0.76%794404-20CVNA270115C00530000
520 C46.71-20.37%9221205-01CVNA270115C00520000
510 C47.95+113.78%1083005-01CVNA270115C00510000
500 C50.98+9.52%147205-06CVNA270115C00500000
490 C52.90+9.18%55705-05CVNA270115C00490000
480 C57.00-4.09%2510905-07CVNA270115C00480000
470 C58.80+7.97%1023205-05CVNA270115C00470000
460 C62.66-5.10%115705-07CVNA270115C00460000
450 C68.83+22.91%2038905-07CVNA270115C00450000
440 C65.35-19.96%311505-01CVNA270115C00440000
430 C85.90-4.02%23804-28CVNA270115C00430000
420 C78.49+11.46%5186205-06CVNA270115C00420000
410 C80.73-0.94%252705-01CVNA270115C00410000
400 C88.26+3.01%34,61805-07CVNA270115C00400000
390 C94.00+15.76%16905-07CVNA270115C00390000
380 C98.75+14.83%234005-06CVNA270115C00380000
370 C93.35-20.69%11,04005-05CVNA270115C00370000
360 C113.70+42.13%139104-29CVNA270115C00360000
350 C106.25-16.95%339105-05CVNA270115C00350000
340 C118.75+12.40%215305-06CVNA270115C00340000
330 C111.90-10.82%28705-01CVNA270115C00330000
320 C119.61+40.62%108904-14CVNA270115C00320000
310 C144.45+14.13%16104-29CVNA270115C00310000
300 C132.39+1.14%629705-06CVNA270115C00300000
290 C156.80+44.49%26804-29CVNA270115C00290000
280 C137.50-18.20%555704-30CVNA270115C00280000
270 C173.65-0.26%68504-29CVNA270115C00270000
260 C180.75+1.77%713704-28CVNA270115C00260000
250 C170.88+1.27%111505-06CVNA270115C00250000
240 C190.65-2.03%17904-29CVNA270115C00240000
230 C201.75-0.44%39404-29CVNA270115C00230000
220 C123.10-10.80%211003-13CVNA270115C00220000
210 C218.88+9.29%126004-29CVNA270115C00210000
200 C205.25+1.10%138305-01CVNA270115C00200000
195 C236.90+63.29%110804-23CVNA270115C00195000
190 C145.39-1.40%5024903-12CVNA270115C00190000
185 C218.10+33.11%14204-15CVNA270115C00185000
180 C226.00+34.24%127605-06CVNA270115C00180000
175 C237.70+52.50%15604-23CVNA270115C00175000
170 C170.20-2.60%45603-06CVNA270115C00170000
165 C172.20-12.77%25603-09CVNA270115C00165000
160 C255.98+21.90%203704-21CVNA270115C00160000
155 C229.95-4.98%21202-18CVNA270115C00155000
150 C274.37+36.50%11904-23CVNA270115C00150000
145 C219.72+21.33%1902-12CVNA270115C00145000
144 C0.16-38.46%103,51809-22CVNA270115C00144000
140 C0.20-25.93%52,97909-22CVNA270115C00140000
136 C0.22-56.00%28,44509-22CVNA270115C00136000
135 C180.00+44.00%11405-08CVNA270115C00135000
134 C0.23-50.00%21,53709-22CVNA270115C00134000
132 C0.33-66.33%11,35009-22CVNA270115C00132000
130 C0.39-13.33%52,83409-21CVNA270115C00130000
128 C0.76+11.76%441808-19CVNA270115C00128000
126 C0.49-16.95%937709-21CVNA270115C00126000
125 C258.70+0.47%12704-15CVNA270115C00125000
124 C0.52-54.78%2522309-16CVNA270115C00124000
122 C0.96-20.00%72,63609-10CVNA270115C00122000
120 C0.60-1.64%12,17909-17CVNA270115C00120000
118 C0.59-58.45%162409-22CVNA270115C00118000
116 C0.66-61.18%154309-18CVNA270115C00116000
115 C1.84+1.10%36209-08CVNA270115C00115000
114 C0.74-15.91%256409-18CVNA270115C00114000
112 C2.11+27.88%2079409-08CVNA270115C00112000
110 C1.01+34.67%144609-21CVNA270115C00110000
108 C1.13-58.91%249909-21CVNA270115C00108000
106 C3.20+32.78%1623008-28CVNA270115C00106000
105 C1.10-18.52%17409-22CVNA270115C00105000
104 C1.51-10.12%11,30509-17CVNA270115C00104000
102 C1.87-23.36%1047309-15CVNA270115C00102000
100 C1.82+23.81%293,21009-21CVNA270115C00100000
98 C1.89-52.75%153009-21CVNA270115C00098000
96 C2.50-21.88%159209-15CVNA270115C00096000
95 C2.400.00%212809-21CVNA270115C00095000
94 C2.36-7.45%11,45009-21CVNA270115C00094000
92 C2.63-7.39%174109-21CVNA270115C00092000
90 C2.57-17.63%38,27509-22CVNA270115C00090000
88 C3.13-0.63%12,47909-22CVNA270115C00088000
86 C3.80-2.56%2029109-21CVNA270115C00086000
85 C4.10+15.49%1582,26009-21CVNA270115C00085000
84 C3.95-9.20%44,31109-21CVNA270115C00084000
82 C4.35-1.14%32,86109-21CVNA270115C00082000
80 C4.65-11.93%5220,59609-22CVNA270115C00080000
78 C5.30-10.17%751909-18CVNA270115C00078000
76 C5.65-16.91%11,77309-18CVNA270115C00076000
75 C5.75-8.59%101,07309-22CVNA270115C00075000
74 C6.60-8.08%15,25509-22CVNA270115C00074000
72 C7.30-8.18%23,92509-22CVNA270115C00072000
70 C9.15+4.57%12,68109-22CVNA270115C00070000
68 C8.80-36.87%1170909-16CVNA270115C00068000
66 C15.30+0.33%147309-09CVNA270115C00066000
65 C10.05-5.19%5133609-22CVNA270115C00065000
64 C11.50+2.68%334509-21CVNA270115C00064000
62 C11.55-3.75%4744909-22CVNA270115C00062000
60 C12.70-3.35%501,78409-22CVNA270115C00060000
58 C18.00-2.70%339908-20CVNA270115C00058000
56 C16.28-2.98%11,85909-16CVNA270115C00056000
55 C16.75-9.36%52708-03CVNA270115C00055000
54 C16.92-12.78%10044509-21CVNA270115C00054000
52 C22.21+9.41%369208-20CVNA270115C00052000
50 C23.45+32.11%1058509-14CVNA270115C00050000
48 C27.70-2.81%2338309-04CVNA270115C00048000
46 C30.50+14.66%547309-08CVNA270115C00046000
45 C26.17-7.98%1004008-18CVNA270115C00045000
44 C29.00+18.37%152708-19CVNA270115C00044000
42 C22.85-24.46%351,33207-23CVNA270115C00042000
40 C27.48-10.52%11,75809-16CVNA270115C00040000
39 C34.63+0.46%550109-10CVNA270115C00039000
38 C28.90-7.67%51,24108-03CVNA270115C00038000
37 C36.95+21.15%511108-07CVNA270115C00037000
36 C34.24+15.64%31,32908-04CVNA270115C00036000
35 C37.90-2.07%127208-11CVNA270115C00035000
34 C40.550%528009-09CVNA270115C00034000
33 C41.72+10.08%227508-10CVNA270115C00033000
32 C44.00+10.00%224908-25CVNA270115C00032000
31 C00%0CVNA270115C00031000
30 C43.04-3.39%512309-10CVNA270115C00030000
29 C40.350%24505-18CVNA270115C00029000
28 C43.320%512007-16CVNA270115C00028000
27 C34.700%4011007-23CVNA270115C00027000
26 C00%0CVNA270115C00026000
25 C00%0CVNA270115C00025000
24 C54.950%8419205-08CVNA270115C00024000
23 C00%0CVNA270115C00023000
22 C00%0CVNA270115C00022000
21 C00%0CVNA270115C00021000
20 C46.000%7006-17CVNA270115C00020000
19 C50.600%504507-01CVNA270115C00019000
18 C51.41+7.31%10043407-01CVNA270115C00018000
17 C52.23-3.30%501,00407-01CVNA270115C00017000
16 C53.41+16.62%242809-15CVNA270115C00016000
Puts
StrikePriceChangeVolOILastContract Name
720 P00%0CVNA270115P00720000
700 P399.99+5.19%110003-12CVNA270115P00700000
680 P306.30-4.43%101005-04CVNA270115P00680000
670 P296.530%2104-17CVNA270115P00670000
660 P00%0CVNA270115P00660000
650 P265.10-20.68%1404-23CVNA270115P00650000
640 P00%0CVNA270115P00640000
630 P00%0CVNA270115P00630000
620 P246.650%5505-05CVNA270115P00620000
610 P248.050%151505-04CVNA270115P00610000
600 P235.60+2.21%5905-04CVNA270115P00600000
590 P301.72+3.09%1111-06CVNA270115P00590000
580 P169.19-7.04%1301-26CVNA270115P00580000
570 P213.680%12909-29CVNA270115P00570000
560 P241.07+19.73%1003602-19CVNA270115P00560000
550 P191.24+7.14%16905-06CVNA270115P00550000
540 P145.90-2.21%2801-22CVNA270115P00540000
530 P189.80+41.64%1601-28CVNA270115P00530000
520 P201.10-16.75%1704-10CVNA270115P00520000
510 P192.95-17.21%2804-10CVNA270115P00510000
500 P151.22-0.64%22705-06CVNA270115P00500000
490 P137.52-25.42%202804-21CVNA270115P00490000
480 P140.94-20.28%11205-01CVNA270115P00480000
470 P134.40+2.13%86005-01CVNA270115P00470000
460 P125.05-29.05%12704-20CVNA270115P00460000
450 P120.07+2.58%17005-01CVNA270115P00450000
440 P109.20-16.41%54704-20CVNA270115P00440000
430 P100.18-1.66%618305-06CVNA270115P00430000
420 P94.08-3.75%66505-06CVNA270115P00420000
410 P94.60-15.00%26304-20CVNA270115P00410000
400 P84.25-1.81%1048605-06CVNA270115P00400000
390 P80.75-4.49%1531505-06CVNA270115P00390000
380 P76.00-3.43%17405-06CVNA270115P00380000
370 P71.35-4.87%211905-01CVNA270115P00370000
360 P63.45-6.62%526005-06CVNA270115P00360000
350 P59.00-3.91%2333305-06CVNA270115P00350000
340 P53.35-10.46%413005-07CVNA270115P00340000
330 P48.20-4.65%716705-07CVNA270115P00330000
320 P44.55-6.01%3119305-07CVNA270115P00320000
310 P40.80-4.38%913505-07CVNA270115P00310000
300 P37.40-4.71%542705-07CVNA270115P00300000
290 P34.25-2.09%77605-07CVNA270115P00290000
280 P30.00-9.09%431905-07CVNA270115P00280000
270 P27.80-12.85%292105-07CVNA270115P00270000
260 P24.95-3.67%1313605-07CVNA270115P00260000
250 P24.37-2.32%651805-05CVNA270115P00250000
240 P20.12-4.19%114605-07CVNA270115P00240000
230 P17.92-8.20%127705-07CVNA270115P00230000
220 P17.32-9.79%373905-05CVNA270115P00220000
210 P13.80-12.66%220505-07CVNA270115P00210000
200 P12.00-8.88%202,48405-07CVNA270115P00200000
195 P15.92-7.01%25804-20CVNA270115P00195000
190 P13.26-29.24%134304-28CVNA270115P00190000
185 P10.00-9.09%19505-07CVNA270115P00185000
180 P9.13-13.13%1014505-07CVNA270115P00180000
175 P9.00-17.05%213205-06CVNA270115P00175000
170 P8.95-5.79%121905-05CVNA270115P00170000
165 P8.80+1.15%14605-04CVNA270115P00165000
160 P7.00-13.58%512505-07CVNA270115P00160000
155 P7.70+2.67%113005-04CVNA270115P00155000
150 P5.91-1.50%271,65805-07CVNA270115P00150000
145 P6.05-6.92%15905-05CVNA270115P00145000
144 P00%0CVNA270115P00144000
140 P74.75+7.79%28050009-18CVNA270115P00140000
136 P00%0CVNA270115P00136000
135 P4.75-13.64%59405-06CVNA270115P00135000
134 P00%0CVNA270115P00134000
132 P00%0CVNA270115P00132000
130 P4.78-5.35%6039105-04CVNA270115P00130000
128 P00%0CVNA270115P00128000
126 P00%0CVNA270115P00126000
125 P4.05-14.74%5011905-06CVNA270115P00125000
124 P00%0CVNA270115P00124000
122 P00%0CVNA270115P00122000
120 P3.53-10.63%117905-07CVNA270115P00120000
118 P55.00+10.00%2207-27CVNA270115P00118000
116 P00%0CVNA270115P00116000
115 P51.00+0.47%1106-26CVNA270115P00115000
114 P00%0CVNA270115P00114000
112 P39.100%3015709-03CVNA270115P00112000
110 P37.30-19.37%1032509-03CVNA270115P00110000
108 P40.850%13909-21CVNA270115P00108000
106 P00%0CVNA270115P00106000
105 P2.94-22.43%6043405-01CVNA270115P00105000
104 P38.00-3.75%54006-16CVNA270115P00104000
102 P36.45+16.38%14008-18CVNA270115P00102000
100 P34.20+21.71%612709-16CVNA270115P00100000
98 P33.75-0.74%2113407-29CVNA270115P00098000
96 P28.30-20.35%177208-20CVNA270115P00096000
95 P25.25-15.97%41308-17CVNA270115P00095000
94 P24.45-16.70%226408-17CVNA270115P00094000
92 P22.900%413908-17CVNA270115P00092000
90 P20.35+2.01%435409-09CVNA270115P00090000
88 P19.35+0.10%327608-27CVNA270115P00088000
86 P18.00-6.74%3499608-26CVNA270115P00086000
85 P16.45-4.91%110909-04CVNA270115P00085000
84 P21.60+29.73%843109-18CVNA270115P00084000
82 P20.04+5.20%833509-18CVNA270115P00082000
80 P18.00+2.27%22,18909-21CVNA270115P00080000
78 P15.12+8.00%351,70509-15CVNA270115P00078000
76 P14.22+12.86%232009-15CVNA270115P00076000
75 P14.04-6.09%233409-17CVNA270115P00075000
74 P13.84+17.29%396709-17CVNA270115P00074000
72 P11.75+1.29%11,38009-22CVNA270115P00072000
70 P10.15-10.57%122,10709-21CVNA270115P00070000
68 P9.05-8.59%187909-21CVNA270115P00068000
66 P9.05+3.43%11,04909-18CVNA270115P00066000
65 P7.75-10.92%574909-22CVNA270115P00065000
64 P7.10-12.35%151,31509-21CVNA270115P00064000
62 P6.15-11.51%41,48409-21CVNA270115P00062000
60 P5.95+12.26%324,21709-22CVNA270115P00060000
58 P4.85+5.43%1589209-22CVNA270115P00058000
56 P3.900.00%102,14909-22CVNA270115P00056000
55 P3.60-16.86%14061009-21CVNA270115P00055000
54 P3.55+7.58%14,75509-22CVNA270115P00054000
52 P2.70-16.92%11,03009-22CVNA270115P00052000
50 P2.16-8.09%33,33109-22CVNA270115P00050000
48 P2.14-9.70%31,01509-22CVNA270115P00048000
46 P1.88+45.74%11,57209-18CVNA270115P00046000
45 P1.57+12.95%197409-22CVNA270115P00045000
44 P1.36+4.62%163,83109-22CVNA270115P00044000
42 P1.05+2.94%699909-22CVNA270115P00042000
40 P0.820.00%7810,81809-22CVNA270115P00040000
39 P0.86+3.61%136309-17CVNA270115P00039000
38 P0.70+2.94%131,59909-22CVNA270115P00038000
37 P0.66-4.35%1344509-22CVNA270115P00037000
36 P0.50-19.35%3980909-21CVNA270115P00036000
35 P0.55-8.33%290609-21CVNA270115P00035000
34 P0.47-7.84%51,02109-21CVNA270115P00034000
33 P0.76+123.53%132009-16CVNA270115P00033000
32 P0.31-13.89%465609-22CVNA270115P00032000
31 P0.330.00%665509-22CVNA270115P00031000
30 P0.25-3.85%108,01709-22CVNA270115P00030000
29 P0.22-21.43%430809-21CVNA270115P00029000
28 P0.23-23.33%482809-10CVNA270115P00028000
27 P0.15-11.76%1452709-22CVNA270115P00027000
26 P0.140.00%22,94709-22CVNA270115P00026000
25 P0.17+13.33%575409-15CVNA270115P00025000
24 P0.20-28.57%1890709-15CVNA270115P00024000
23 P0.20+66.67%1884909-15CVNA270115P00023000
22 P0.15+66.67%261409-15CVNA270115P00022000
21 P0.12+20.00%872,13109-15CVNA270115P00021000
20 P0.06-14.29%59,50809-21CVNA270115P00020000
19 P0.15-64.29%2543208-19CVNA270115P00019000
18 P0.30+328.57%12,09308-26CVNA270115P00018000
17 P0.05+66.67%302,52309-17CVNA270115P00017000
16 P0.03+50.00%2514,41909-21CVNA270115P00016000


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