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
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 Jun 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,22948,55315,75026,697


CVNA Jun 17, 2027 Exp. - Volume by Strike
Puts
Calls

CVNA Jun 17, 2027 Exp. - Open Interest by Strike

Puts
Calls

CVNA Jun 17, 2027 Exp. - Max Pain @ $75.00

Puts
Calls


CVNA Jun 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
720 C36.00+5.11%79705-07CVNA270617C00720000
700 C39.00+4.14%19105-07CVNA270617C00700000
680 C39.98-0.47%221605-07CVNA270617C00680000
670 C42.95-11.81%81004-30CVNA270617C00670000
660 C43.55-18.60%2605-05CVNA270617C00660000
650 C40.50-17.77%12405-04CVNA270617C00650000
640 C46.10+103.08%382005-05CVNA270617C00640000
630 C49.40+5.78%12605-07CVNA270617C00630000
620 C35.75-59.80%1104-13CVNA270617C00620000
610 C51.05+8.16%2562905-05CVNA270617C00610000
600 C65.02-0.32%412004-27CVNA270617C00600000
590 C23.70-21.00%82203-30CVNA270617C00590000
580 C58.00-24.68%11102-13CVNA270617C00580000
570 C37.55+12.43%10415103-16CVNA270617C00570000
560 C68.50-3.63%46704-30CVNA270617C00560000
550 C63.70-16.14%228205-05CVNA270617C00550000
540 C77.50+12.81%79304-21CVNA270617C00540000
530 C81.07+14.26%1404-21CVNA270617C00530000
520 C73.55+3.94%223404-15CVNA270617C00520000
510 C87.76+107.62%16404-21CVNA270617C00510000
500 C80.00+6.68%16805-05CVNA270617C00500000
490 C93.73+25.31%13004-21CVNA270617C00490000
480 C85.75-8.20%820504-30CVNA270617C00480000
470 C89.77+11.79%21104-17CVNA270617C00470000
460 C82.00+1.23%15705-04CVNA270617C00460000
450 C89.70+8.53%69805-05CVNA270617C00450000
440 C93.59+10.69%534005-06CVNA270617C00440000
430 C96.81-0.30%21605-06CVNA270617C00430000
420 C100.84+0.09%437505-06CVNA270617C00420000
410 C104.20+5.15%35405-05CVNA270617C00410000
400 C108.10+6.92%443805-05CVNA270617C00400000
390 C112.45+6.34%414705-05CVNA270617C00390000
380 C124.00+4.55%75205-06CVNA270617C00380000
370 C109.00-13.04%820705-04CVNA270617C00370000
360 C126.20-1.41%187905-06CVNA270617C00360000
350 C135.65+8.35%49605-07CVNA270617C00350000
340 C90.00-4.56%36504-07CVNA270617C00340000
330 C142.09-2.48%211105-05CVNA270617C00330000
320 C125.75+12.03%264304-13CVNA270617C00320000
310 C146.51+17.54%12805-05CVNA270617C00310000
300 C157.68-6.97%12605-01CVNA270617C00300000
290 C104.50-28.44%13903-13CVNA270617C00290000
280 C134.90+39.79%42904-08CVNA270617C00280000
270 C125.85+26.51%11404-09CVNA270617C00270000
260 C196.25+38.70%1701-02CVNA270617C00260000
250 C204.35+80.84%11304-28CVNA270617C00250000
240 C210.90-1.70%1404-28CVNA270617C00240000
230 C217.35+14.45%11204-28CVNA270617C00230000
220 C161.75-3.63%1502-19CVNA270617C00220000
210 C231.00+61.54%11704-28CVNA270617C00210000
200 C221.34-7.04%27005-05CVNA270617C00200000
195 C211.55+5.51%2402-18CVNA270617C00195000
190 C160.48-34.70%202003-12CVNA270617C00190000
185 C220.51+0.74%3405-04CVNA270617C00185000
180 C280.50+58.11%1112-30CVNA270617C00180000
175 C281.85+86.20%2212-29CVNA270617C00175000
170 C330.70+48.53%2112-12CVNA270617C00170000
165 C232.250%2102-18CVNA270617C00165000
160 C208.50-7.74%1110-10CVNA270617C00160000
155 C321.04+59.72%145612-08CVNA270617C00155000
150 C206.26-22.21%1404-10CVNA270617C00150000
145 C221.80+14.07%1204-08CVNA270617C00145000
144 C2.11-15.60%254409-15CVNA270617C00144000
140 C2.15-47.56%186009-15CVNA270617C00140000
136 C4.50-2.17%1821,02707-29CVNA270617C00136000
135 C242.72-25.94%17704-13CVNA270617C00135000
134 C2.28-43.00%14709-21CVNA270617C00134000
132 C4.96+14.02%26807-14CVNA270617C00132000
130 C2.75-14.06%116109-21CVNA270617C00130000
128 C3.65-29.81%510008-18CVNA270617C00128000
126 C3.10-41.51%1154409-17CVNA270617C00126000
124 C3.15-4.55%202409-21CVNA270617C00124000
122 C3.15-8.70%93,16809-21CVNA270617C00122000
120 C3.58-34.91%675509-21CVNA270617C00120000
118 C3.50-10.26%216509-21CVNA270617C00118000
116 C4.00-40.74%56709-17CVNA270617C00116000
115 C3.80-9.52%122009-21CVNA270617C00115000
114 C3.90-9.30%776109-21CVNA270617C00114000
112 C4.55-26.02%934209-17CVNA270617C00112000
110 C4.82-34.86%11,45609-15CVNA270617C00110000
108 C7.15-11.18%446508-24CVNA270617C00108000
106 C8.70-3.33%114208-27CVNA270617C00106000
105 C6.70-15.72%144609-10CVNA270617C00105000
104 C7.90+12.86%41,17008-24CVNA270617C00104000
102 C6.10-33.70%139909-15CVNA270617C00102000
100 C6.25-0.79%1585,42309-21CVNA270617C00100000
98 C6.65-34.48%215209-17CVNA270617C00098000
96 C7.05-36.20%11,00409-17CVNA270617C00096000
95 C6.55-8.01%2,0002,06309-22CVNA270617C00095000
94 C7.00+6.38%26209-21CVNA270617C00094000
92 C11.70-0.43%6643408-28CVNA270617C00092000
90 C8.20-4.65%14,53309-17CVNA270617C00090000
88 C11.65-9.69%631,75208-31CVNA270617C00088000
86 C11.45-6.15%9163609-01CVNA270617C00086000
85 C8.89-8.35%122209-22CVNA270617C00085000
84 C9.90+4.21%11,96609-21CVNA270617C00084000
82 C9.70-1.82%124709-22CVNA270617C00082000
80 C10.59-0.56%82,44309-22CVNA270617C00080000
78 C10.93-3.27%175809-22CVNA270617C00078000
76 C13.00-10.90%1238709-15CVNA270617C00076000
75 C12.50-15.25%7618909-16CVNA270617C00075000
74 C12.64-8.07%51,67609-21CVNA270617C00074000
72 C13.86+2.29%54,44609-21CVNA270617C00072000
70 C14.06+3.38%1147809-22CVNA270617C00070000
68 C14.98-4.83%540009-22CVNA270617C00068000
66 C16.41+9.40%152409-21CVNA270617C00066000
65 C21.64+15.72%101208-31CVNA270617C00065000
64 C15.85-18.72%1121809-18CVNA270617C00064000
62 C24.00+11.16%111508-10CVNA270617C00062000
60 C18.00-11.76%120009-22CVNA270617C00060000
58 C26.10+6.75%221308-14CVNA270617C00058000
56 C18.480%514507-24CVNA270617C00056000
55 C20.12-1.57%22009-18CVNA270617C00055000
54 C21.54-17.69%26209-22CVNA270617C00054000
52 C27.45+27.67%13808-17CVNA270617C00052000
50 C23.67-8.47%26609-17CVNA270617C00050000
48 C30.55+14.21%102107-10CVNA270617C00048000
46 C28.05+18.76%16309-15CVNA270617C00046000
45 C26.87+1.05%21309-17CVNA270617C00045000
44 C31.960%10006-18CVNA270617C00044000
42 C27.60-23.33%107609-18CVNA270617C00042000
40 C34.35+1.78%8445408-05CVNA270617C00040000
39 C00%0CVNA270617C00039000
38 C00%0CVNA270617C00038000
37 C37.980%52507-01CVNA270617C00037000
36 C00%0CVNA270617C00036000
35 C37.35+27.69%11008-04CVNA270617C00035000
34 C00%0CVNA270617C00034000
33 C00%0CVNA270617C00033000
32 C37.00-0.67%51007-20CVNA270617C00032000
31 C38.00+18.75%228208-03CVNA270617C00031000
30 C43.00-6.52%52009-10CVNA270617C00030000
29 C39.10-0.64%2909-22CVNA270617C00029000
28 C00%0CVNA270617C00028000
27 C43.53+24.34%138708-04CVNA270617C00027000
Puts
StrikePriceChangeVolOILastContract Name
720 P00%0CVNA270617P00720000
700 P327.50+8.09%1101-28CVNA270617P00700000
680 P00%0CVNA270617P00680000
670 P00%0CVNA270617P00670000
660 P00%0CVNA270617P00660000
650 P00%0CVNA270617P00650000
640 P00%0CVNA270617P00640000
630 P00%0CVNA270617P00630000
620 P00%0CVNA270617P00620000
610 P254.50+0.99%11905-06CVNA270617P00610000
600 P243.57-0.58%3701-30CVNA270617P00600000
590 P200.64-17.09%7701-15CVNA270617P00590000
580 P00%0CVNA270617P00580000
570 P00%0CVNA270617P00570000
560 P00%0CVNA270617P00560000
550 P00%0CVNA270617P00550000
540 P00%0CVNA270617P00540000
530 P00%0CVNA270617P00530000
520 P164.14-31.59%5812-08CVNA270617P00520000
510 P00%0CVNA270617P00510000
500 P166.92-1.58%42005-07CVNA270617P00500000
490 P157.41-29.75%11304-21CVNA270617P00490000
480 P124.65-6.49%102001-23CVNA270617P00480000
470 P145.09-4.33%11304-21CVNA270617P00470000
460 P142.95-1.19%13505-05CVNA270617P00460000
450 P136.00-1.84%23605-06CVNA270617P00450000
440 P130.60-3.83%51605-05CVNA270617P00440000
430 P124.20-5.08%22005-05CVNA270617P00430000
420 P115.35-2.62%520605-06CVNA270617P00420000
410 P112.75-4.69%31405-05CVNA270617P00410000
400 P104.35-2.59%224905-07CVNA270617P00400000
390 P99.50-1.58%12105-06CVNA270617P00390000
380 P91.20-3.51%32105-07CVNA270617P00380000
370 P90.70-3.92%53105-05CVNA270617P00370000
360 P84.75-4.18%32905-05CVNA270617P00360000
350 P79.50-2.45%17105-05CVNA270617P00350000
340 P76.30-0.78%93404-28CVNA270617P00340000
330 P69.60-1.14%63905-05CVNA270617P00330000
320 P76.58-19.01%16904-16CVNA270617P00320000
310 P78.60-10.78%32904-08CVNA270617P00310000
300 P55.80-1.67%419205-06CVNA270617P00300000
290 P55.50-2.63%13904-20CVNA270617P00290000
280 P49.15-2.67%256505-05CVNA270617P00280000
270 P56.04-11.96%18204-13CVNA270617P00270000
260 P44.30-5.54%7804-21CVNA270617P00260000
250 P36.50-2.93%462205-07CVNA270617P00250000
240 P34.60-12.85%343404-29CVNA270617P00240000
230 P32.05+0.16%153905-05CVNA270617P00230000
220 P30.00+2.49%518205-04CVNA270617P00220000
210 P25.90-4.25%120804-29CVNA270617P00210000
200 P21.95-4.57%301,92505-07CVNA270617P00200000
195 P22.78-13.38%1905-01CVNA270617P00195000
190 P21.00-16.50%11704-30CVNA270617P00190000
185 P20.60-9.45%11805-01CVNA270617P00185000
180 P19.64-11.61%93304-29CVNA270617P00180000
175 P17.85-46.15%11205-05CVNA270617P00175000
170 P16.38-18.30%13505-05CVNA270617P00170000
165 P15.80-33.05%2212-08CVNA270617P00165000
160 P18.45+6.03%11404-17CVNA270617P00160000
155 P12.50-45.05%1805-07CVNA270617P00155000
150 P12.25-4.30%3426105-06CVNA270617P00150000
145 P12.50-2.11%6222404-29CVNA270617P00145000
144 P00%0CVNA270617P00144000
140 P11.60-0.85%122704-28CVNA270617P00140000
136 P00%0CVNA270617P00136000
135 P9.65-7.21%342405-07CVNA270617P00135000
134 P60.550%1109-08CVNA270617P00134000
132 P00%0CVNA270617P00132000
130 P00%0CVNA270617P00130000
128 P00%0CVNA270617P00128000
126 P00%0CVNA270617P00126000
124 P00%0CVNA270617P00124000
122 P00%0CVNA270617P00122000
120 P57.280%353506-11CVNA270617P00120000
118 P55.570%353006-11CVNA270617P00118000
116 P00%0CVNA270617P00116000
115 P48.00-11.19%131305-28CVNA270617P00115000
114 P00%0CVNA270617P00114000
112 P00%0CVNA270617P00112000
110 P00%0CVNA270617P00110000
108 P00%0CVNA270617P00108000
106 P00%0CVNA270617P00106000
105 P00%0CVNA270617P00105000
104 P37.31-16.44%25509-15CVNA270617P00104000
102 P00%0CVNA270617P00102000
100 P38.700%410407-14CVNA270617P00100000
98 P30.75-17.18%97208-27CVNA270617P00098000
96 P35.58-11.60%110106-16CVNA270617P00096000
95 P00%0CVNA270617P00095000
94 P27.85-18.33%117108-27CVNA270617P00094000
92 P26.45-0.75%1718708-27CVNA270617P00092000
90 P27.10+7.11%1031609-11CVNA270617P00090000
88 P24.00+0.21%10530708-28CVNA270617P00088000
86 P22.55+1.81%2618808-28CVNA270617P00086000
85 P21.95-0.68%83508-26CVNA270617P00085000
84 P24.75+15.98%21,05609-17CVNA270617P00084000
82 P21.55+8.29%107709-11CVNA270617P00082000
80 P21.850.00%91,31309-21CVNA270617P00080000
78 P20.05-1.23%217109-22CVNA270617P00078000
76 P19.15-1.54%239709-21CVNA270617P00076000
75 P17.95-4.52%13709-21CVNA270617P00075000
74 P17.45+0.87%12,15809-22CVNA270617P00074000
72 P16.25-0.31%719909-22CVNA270617P00072000
70 P15.11+2.09%1040309-22CVNA270617P00070000
68 P14.15-1.39%3449609-21CVNA270617P00068000
66 P13.20+0.38%182409-18CVNA270617P00066000
65 P12.45-1.58%369709-21CVNA270617P00065000
64 P11.79-2.96%189909-22CVNA270617P00064000
62 P11.100.00%230909-17CVNA270617P00062000
60 P9.70+1.68%2554009-22CVNA270617P00060000
58 P8.55+4.27%1028109-11CVNA270617P00058000
56 P8.05-0.62%130609-22CVNA270617P00056000
55 P7.75+6.90%102309-22CVNA270617P00055000
54 P7.50+2.74%37079909-16CVNA270617P00054000
52 P6.90+18.97%416309-18CVNA270617P00052000
50 P5.60-8.94%124,94809-21CVNA270617P00050000
48 P5.37-0.56%841009-17CVNA270617P00048000
46 P4.81+1.91%1033709-18CVNA270617P00046000
45 P3.95-2.71%111509-15CVNA270617P00045000
44 P4.150.00%91,54209-21CVNA270617P00044000
42 P2.99-5.08%283009-04CVNA270617P00042000
40 P2.90-0.34%88,84309-22CVNA270617P00040000
39 P2.46+3.36%27809-10CVNA270617P00039000
38 P2.50+6.38%21,32909-15CVNA270617P00038000
37 P2.15-2.71%123108-27CVNA270617P00037000
36 P1.91-4.50%135409-14CVNA270617P00036000
35 P1.73-5.98%120209-04CVNA270617P00035000
34 P1.57-2.48%121409-04CVNA270617P00034000
33 P1.54-14.44%67308-25CVNA270617P00033000
32 P1.360.00%517308-17CVNA270617P00032000
31 P1.56+24.80%17609-17CVNA270617P00031000
30 P1.50+20.97%51,43209-21CVNA270617P00030000
29 P1.20+14.29%31,14809-16CVNA270617P00029000
28 P0.88-16.19%518708-27CVNA270617P00028000
27 P0.85-10.53%91,75409-21CVNA270617P00027000


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