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 Mar 19, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
3,66632,90920,16312,618


CVNA Mar 19, 2027 Exp. - Volume by Strike
Puts
Calls

CVNA Mar 19, 2027 Exp. - Open Interest by Strike

Puts
Calls

CVNA Mar 19, 2027 Exp. - Max Pain @ $74.00

Puts
Calls


CVNA Mar 19, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
600 C41.00+0.24%12305-07CVNA270319C00600000
590 C45.50-8.63%52405-07CVNA270319C00590000
580 C54.50-3.11%2904-28CVNA270319C00580000
570 C46.30-8.91%83105-07CVNA270319C00570000
560 C60.75-0.57%21304-29CVNA270319C00560000
550 C46.00-23.84%112205-04CVNA270319C00550000
540 C48.30-8.52%4805-04CVNA270319C00540000
530 C49.25-22.75%141705-04CVNA270319C00530000
520 C52.15-26.65%21905-04CVNA270319C00520000
510 C52.30-16.92%1605-04CVNA270319C00510000
500 C59.55+4.02%105205-06CVNA270319C00500000
490 C59.85-22.27%41905-04CVNA270319C00490000
480 C62.60-16.76%12805-04CVNA270319C00480000
470 C70.40-14.98%1404-30CVNA270319C00470000
460 C86.65+60.61%2204-29CVNA270319C00460000
450 C75.50-13.86%9227505-05CVNA270319C00450000
440 C96.57-5.83%1404-24CVNA270319C00440000
430 C83.000%2205-05CVNA270319C00430000
420 C85.70-15.44%11105-05CVNA270319C00420000
410 C97.50+4.90%1805-06CVNA270319C00410000
400 C101.85+8.92%12505-07CVNA270319C00400000
390 C97.52-0.79%32305-06CVNA270319C00390000
380 C102.42+1.81%41,01705-06CVNA270319C00380000
370 C83.50+3.60%21104-13CVNA270319C00370000
360 C88.25+16.27%81504-08CVNA270319C00360000
350 C113.35+0.48%31405-04CVNA270319C00350000
340 C144.42+44.78%121404-22CVNA270319C00340000
330 C129.02-11.33%21,63505-05CVNA270319C00330000
320 C152.60+66.78%2204-27CVNA270319C00320000
310 C128.74+5.96%41404-14CVNA270319C00310000
300 C112.88+12.54%1704-08CVNA270319C00300000
290 C103.150%7704-01CVNA270319C00290000
280 C108.20+0.23%2704-07CVNA270319C00280000
270 C182.300%1104-29CVNA270319C00270000
260 C188.80+0.27%1904-29CVNA270319C00260000
250 C194.95+76.57%6704-28CVNA270319C00250000
240 C202.30+59.98%1204-28CVNA270319C00240000
230 C209.35+39.10%1504-29CVNA270319C00230000
220 C00%0CVNA270319C00220000
210 C00%0CVNA270319C00210000
200 C00%0CVNA270319C00200000
195 C00%0CVNA270319C00195000
190 C240.770%212104-22CVNA270319C00190000
185 C00%0CVNA270319C00185000
180 C242.17-2.60%12104-23CVNA270319C00180000
175 C00%0CVNA270319C00175000
170 C00%0CVNA270319C00170000
165 C00%0CVNA270319C00165000
160 C00%0CVNA270319C00160000
155 C260.50+73.67%1605-06CVNA270319C00155000
150 C235.64+18.13%1104-14CVNA270319C00150000
145 C00%0CVNA270319C00145000
120 C1.50-32.74%72,20509-16CVNA270319C00120000
118 C3.30-20.48%114307-21CVNA270319C00118000
116 C3.98+37.72%19908-27CVNA270319C00116000
115 C3.20+39.13%15208-19CVNA270319C00115000
114 C2.01-34.10%618909-21CVNA270319C00114000
112 C3.60+7.46%16809-04CVNA270319C00112000
110 C4.30+10.26%517109-08CVNA270319C00110000
108 C3.45-18.82%24307-24CVNA270319C00108000
106 C3.05-4.98%18809-17CVNA270319C00106000
105 C2.71-14.78%13009-18CVNA270319C00105000
104 C3.30-0.30%211009-17CVNA270319C00104000
102 C3.30-33.33%312709-16CVNA270319C00102000
100 C3.50+1.45%542309-22CVNA270319C00100000
98 C3.65-12.05%212009-21CVNA270319C00098000
96 C4.00+1.27%112409-22CVNA270319C00096000
95 C4.30+4.88%2,0212,01509-22CVNA270319C00095000
94 C4.20-15.15%17309-22CVNA270319C00094000
92 C4.40-9.28%2111609-22CVNA270319C00092000
90 C4.95-7.48%143,63709-22CVNA270319C00090000
88 C5.40-3.57%17209-22CVNA270319C00088000
86 C6.00-3.23%16909-22CVNA270319C00086000
85 C6.65+11.76%717009-21CVNA270319C00085000
84 C6.30-7.35%514509-22CVNA270319C00084000
82 C6.85-2.84%1018209-22CVNA270319C00082000
80 C7.45-10.24%29,74709-22CVNA270319C00080000
78 C8.250.00%313309-22CVNA270319C00078000
76 C8.15-12.37%191,80309-22CVNA270319C00076000
75 C15.67+21.47%214308-26CVNA270319C00075000
74 C15.00-1.32%15309-02CVNA270319C00074000
72 C10.10+1.00%613909-22CVNA270319C00072000
70 C10.90-4.80%757609-22CVNA270319C00070000
68 C12.25-31.83%185409-16CVNA270319C00068000
66 C12.60+5.44%15,32409-21CVNA270319C00066000
65 C20.28+13.93%1708-14CVNA270319C00065000
64 C17.49+4.42%103808-19CVNA270319C00064000
62 C14.20-15.73%3632909-18CVNA270319C00062000
60 C18.38-19.91%72,85009-11CVNA270319C00060000
58 C22.90+22.72%13708-10CVNA270319C00058000
56 C21.600%13609-11CVNA270319C00056000
55 C26.50+9.96%15408-25CVNA270319C00055000
54 C24.60+19.13%101408-11CVNA270319C00054000
52 C26.95+15.17%54808-10CVNA270319C00052000
50 C22.35-25.50%104409-22CVNA270319C00050000
48 C00%0CVNA270319C00048000
46 C34.200%22505-12CVNA270319C00046000
45 C29.25-12.00%717408-05CVNA270319C00045000
44 C00%0CVNA270319C00044000
42 C35.30-3.02%1105-28CVNA270319C00042000
40 C31.70+5.67%4407-29CVNA270319C00040000
39 C31.850%5506-02CVNA270319C00039000
38 C00%0CVNA270319C00038000
37 C00%0CVNA270319C00037000
36 C36.67-1.90%511009-10CVNA270319C00036000
35 C36.60+4.57%1106-08CVNA270319C00035000
34 C00%0CVNA270319C00034000
33 C40.40-0.98%2509-10CVNA270319C00033000
32 C00%0CVNA270319C00032000
31 C00%0CVNA270319C00031000
30 C37.75-6.63%22809-17CVNA270319C00030000
29 C41.400%2107-07CVNA270319C00029000
Puts
StrikePriceChangeVolOILastContract Name
600 P00%0CVNA270319P00600000
590 P00%0CVNA270319P00590000
580 P00%0CVNA270319P00580000
570 P00%0CVNA270319P00570000
560 P00%0CVNA270319P00560000
550 P00%0CVNA270319P00550000
540 P194.570%1105-04CVNA270319P00540000
530 P00%0CVNA270319P00530000
520 P00%0CVNA270319P00520000
510 P165.00+2.33%4704-23CVNA270319P00510000
500 P166.50+7.59%11605-04CVNA270319P00500000
490 P153.25+1.09%1304-29CVNA270319P00490000
480 P145.10+2.80%61504-23CVNA270319P00480000
470 P136.30-1.73%91404-29CVNA270319P00470000
460 P137.90+1.62%51305-04CVNA270319P00460000
450 P131.25+7.19%91805-04CVNA270319P00450000
440 P123.15+1.44%12105-04CVNA270319P00440000
430 P117.45+3.80%61605-04CVNA270319P00430000
420 P110.05-3.51%31204-17CVNA270319P00420000
410 P101.90-3.78%31005-05CVNA270319P00410000
400 P94.10-2.44%104205-06CVNA270319P00400000
390 P88.35-2.54%74205-06CVNA270319P00390000
380 P88.85+6.03%11,02205-04CVNA270319P00380000
370 P79.55-2.57%24423904-29CVNA270319P00370000
360 P74.35-3.06%22404-29CVNA270319P00360000
350 P71.87-13.20%173004-20CVNA270319P00350000
340 P83.19-1.96%19521804-13CVNA270319P00340000
330 P57.00-5.77%11,64105-06CVNA270319P00330000
320 P63.37-13.43%13704-14CVNA270319P00320000
310 P59.07-13.32%13004-14CVNA270319P00310000
300 P45.20-3.67%236305-07CVNA270319P00300000
290 P68.75-0.15%32804-07CVNA270319P00290000
280 P48.00-24.94%13504-15CVNA270319P00280000
270 P35.25-6.00%1905-06CVNA270319P00270000
260 P36.05+4.49%12105-04CVNA270319P00260000
250 P31.75+0.63%21204-30CVNA270319P00250000
240 P27.85-3.80%153805-05CVNA270319P00240000
230 P26.50+1.53%11,01104-30CVNA270319P00230000
220 P22.73-0.96%1704-30CVNA270319P00220000
210 P22.00-27.39%102704-24CVNA270319P00210000
200 P17.61-7.32%102905-06CVNA270319P00200000
195 P18.300%3304-22CVNA270319P00195000
190 P22.75-25.29%19419304-13CVNA270319P00190000
185 P25.28-19.36%101104-09CVNA270319P00185000
180 P13.85-25.14%11,62705-07CVNA270319P00180000
175 P12.90-5.15%1205-05CVNA270319P00175000
170 P27.600%9903-30CVNA270319P00170000
165 P25.250%101003-30CVNA270319P00165000
160 P12.29-0.65%1704-21CVNA270319P00160000
155 P10.35-9.29%11405-01CVNA270319P00155000
150 P10.20+0.10%21404-30CVNA270319P00150000
145 P8.45-4.52%83005-05CVNA270319P00145000
120 P49.300%3305-12CVNA270319P00120000
118 P53.400%1107-10CVNA270319P00118000
116 P00%0CVNA270319P00116000
115 P00%0CVNA270319P00115000
114 P00%0CVNA270319P00114000
112 P40.05-20.85%1008-28CVNA270319P00112000
110 P00%0CVNA270319P00110000
108 P39.800%5509-14CVNA270319P00108000
106 P38.80+12.30%3809-11CVNA270319P00106000
105 P36.95+9.16%102009-10CVNA270319P00105000
104 P36.45-19.14%131409-10CVNA270319P00104000
102 P00%0CVNA270319P00102000
100 P33.05-10.19%197709-11CVNA270319P00100000
98 P30.530%11609-01CVNA270319P00098000
96 P35.100%207507-10CVNA270319P00096000
95 P26.700%12508-26CVNA270319P00095000
94 P29.85+19.64%127609-22CVNA270319P00094000
92 P00%0CVNA270319P00092000
90 P23.26-18.67%108208-26CVNA270319P00090000
88 P23.25-18.51%1210609-10CVNA270319P00088000
86 P21.17-18.26%157809-01CVNA270319P00086000
85 P22.45+19.73%413809-22CVNA270319P00085000
84 P21.90+0.69%412009-22CVNA270319P00084000
82 P20.65+17.33%110309-22CVNA270319P00082000
80 P19.60+10.11%120809-21CVNA270319P00080000
78 P18.10+6.16%830609-22CVNA270319P00078000
76 P16.35-3.02%111,94609-22CVNA270319P00076000
75 P16.20+3.85%116809-22CVNA270319P00075000
74 P15.15-2.57%71,25309-22CVNA270319P00074000
72 P13.90+4.12%1214009-22CVNA270319P00072000
70 P12.55-3.83%2024309-22CVNA270319P00070000
68 P11.90-2.46%232409-22CVNA270319P00068000
66 P10.50-3.67%77,58209-22CVNA270319P00066000
65 P10.00-1.96%2525609-22CVNA270319P00065000
64 P9.60-5.88%723909-22CVNA270319P00064000
62 P8.75-6.42%322209-21CVNA270319P00062000
60 P8.05+10.27%1550209-22CVNA270319P00060000
58 P6.50-10.34%1330209-21CVNA270319P00058000
56 P5.90+2.61%436609-22CVNA270319P00056000
55 P5.45+0.93%26531009-22CVNA270319P00055000
54 P5.20+2.97%1112809-22CVNA270319P00054000
52 P4.40-10.20%1218609-21CVNA270319P00052000
50 P3.95+3.95%1521109-22CVNA270319P00050000
48 P3.40+3.03%422309-22CVNA270319P00048000
46 P2.95-6.35%31,96009-22CVNA270319P00046000
45 P2.87+1.41%4212809-18CVNA270319P00045000
44 P1.95-28.31%1014209-08CVNA270319P00044000
42 P1.96-3.92%818209-14CVNA270319P00042000
40 P1.71-12.31%30041709-22CVNA270319P00040000
39 P1.55+3.33%49909-22CVNA270319P00039000
38 P1.44+9.09%493309-22CVNA270319P00038000
37 P1.41+6.02%797709-16CVNA270319P00037000
36 P1.18-11.28%175,14109-22CVNA270319P00036000
35 P1.02-13.56%2228909-22CVNA270319P00035000
34 P1.04-3.70%1010509-21CVNA270319P00034000
33 P0.95+14.46%311509-18CVNA270319P00033000
32 P0.85-2.30%25309-18CVNA270319P00032000
31 P0.69+21.05%29709-11CVNA270319P00031000
30 P0.68+21.43%117309-18CVNA270319P00030000
29 P0.47-16.07%125709-18CVNA270319P00029000


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