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 Jan 21, 2028View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
3,67554,47215,19024,725


CVNA Jan 21, 2028 Exp. - Volume by Strike
Puts
Calls

CVNA Jan 21, 2028 Exp. - Open Interest by Strike

Puts
Calls

CVNA Jan 21, 2028 Exp. - Max Pain @ $68.00

Puts
Calls


CVNA Jan 21, 2028 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
720 C61.40+1.49%535105-07CVNA280121C00720000
700 C65.37+2.36%257705-07CVNA280121C00700000
680 C62.00-18.90%125705-04CVNA280121C00680000
670 C76.65+97.30%121504-28CVNA280121C00670000
660 C72.00-6.49%201005-07CVNA280121C00660000
650 C72.55-11.34%23105-07CVNA280121C00650000
640 C80.59+11.62%102204-29CVNA280121C00640000
630 C42.15-21.70%12003-18CVNA280121C00630000
620 C71.57-5.33%12105-04CVNA280121C00620000
610 C73.71-10.04%11705-04CVNA280121C00610000
600 C76.40-9.27%206705-04CVNA280121C00600000
590 C54.23-35.32%1803-03CVNA280121C00590000
580 C98.00+96.51%3020704-21CVNA280121C00580000
570 C82.47-9.25%13805-04CVNA280121C00570000
560 C93.43-8.83%19105-01CVNA280121C00560000
550 C86.98-14.93%16605-04CVNA280121C00550000
540 C108.60+73.82%12404-21CVNA280121C00540000
530 C111.25+66.04%15304-21CVNA280121C00530000
520 C100.00+6.96%14405-05CVNA280121C00520000
510 C96.28-3.25%14205-04CVNA280121C00510000
500 C110.00+4.76%132505-06CVNA280121C00500000
490 C105.14+1.10%112405-01CVNA280121C00490000
480 C101.46-6.26%1805-04CVNA280121C00480000
470 C108.00-0.96%19005-04CVNA280121C00470000
460 C131.45-1.17%41604-29CVNA280121C00460000
450 C135.75+5.85%36504-21CVNA280121C00450000
440 C136.00-2.47%2904-30CVNA280121C00440000
430 C139.00-7.43%12104-30CVNA280121C00430000
420 C153.85+21.58%1904-22CVNA280121C00420000
410 C152.70+17.70%11304-24CVNA280121C00410000
400 C147.00+9.84%194705-07CVNA280121C00400000
390 C148.30-1.43%1405-07CVNA280121C00390000
380 C154.95+9.75%12605-07CVNA280121C00380000
370 C160.00+15.95%59005-06CVNA280121C00370000
360 C157.58+2.32%41,39705-07CVNA280121C00360000
350 C175.42+10.43%165804-28CVNA280121C00350000
340 C172.55+2.92%21,28704-29CVNA280121C00340000
330 C173.20+6.00%101,12305-07CVNA280121C00330000
320 C168.70+27.80%437105-06CVNA280121C00320000
310 C179.02+42.36%411704-17CVNA280121C00310000
300 C185.00-10.34%28604-30CVNA280121C00300000
290 C183.30-9.57%22804-30CVNA280121C00290000
280 C187.25+1.38%102505-05CVNA280121C00280000
270 C215.65+8.23%21304-22CVNA280121C00270000
260 C218.30+78.44%8604-24CVNA280121C00260000
250 C145.76-7.22%12703-09CVNA280121C00250000
240 C221.55+45.42%1704-20CVNA280121C00240000
230 C181.50-37.90%1602-19CVNA280121C00230000
220 C133.87-13.77%1903-30CVNA280121C00220000
210 C189.00-30.50%1304-08CVNA280121C00210000
200 C242.00-3.59%12005-07CVNA280121C00200000
195 C152.50-21.39%1403-30CVNA280121C00195000
190 C171.40-9.79%2903-12CVNA280121C00190000
185 C174.78+13.13%1603-25CVNA280121C00185000
180 C214.27-17.95%1702-17CVNA280121C00180000
175 C267.50+1.81%18604-29CVNA280121C00175000
170 C295.50-2.31%11712-29CVNA280121C00170000
165 C320.00+7.20%1301-08CVNA280121C00165000
160 C00%0CVNA280121C00160000
155 C216.25+2.95%11703-05CVNA280121C00155000
150 C213.75+5.17%341903-10CVNA280121C00150000
145 C261.60-9.01%26705-04CVNA280121C00145000
144 C4.90-10.09%571,30009-22CVNA280121C00144000
140 C5.25-13.65%23,74609-22CVNA280121C00140000
136 C5.80-4.92%21,29009-22CVNA280121C00136000
134 C7.75+6.60%17208-19CVNA280121C00134000
132 C8.80+12.82%227208-24CVNA280121C00132000
130 C9.50+15.15%217608-31CVNA280121C00130000
128 C10.60+73.20%329508-07CVNA280121C00128000
126 C9.05-10.84%110509-11CVNA280121C00126000
124 C9.75+5.98%1010506-03CVNA280121C00124000
122 C11.10+59.25%18308-27CVNA280121C00122000
120 C7.54-7.48%7655609-18CVNA280121C00120000
118 C7.90-11.93%26909-22CVNA280121C00118000
116 C8.27-10.98%11,05109-16CVNA280121C00116000
115 C8.39-36.82%16809-16CVNA280121C00115000
114 C14.22+33.27%119206-08CVNA280121C00114000
112 C13.20+32.00%244508-25CVNA280121C00112000
110 C9.95-28.26%5136209-15CVNA280121C00110000
108 C13.17-2.44%313009-03CVNA280121C00108000
106 C13.90+5.70%928408-31CVNA280121C00106000
105 C13.50-7.85%114907-20CVNA280121C00105000
104 C14.40+6.27%1428808-31CVNA280121C00104000
102 C16.35+14.98%519208-25CVNA280121C00102000
100 C11.37-4.05%21,73909-22CVNA280121C00100000
98 C14.40+0.35%466109-10CVNA280121C00098000
96 C14.89-10.30%53207-13CVNA280121C00096000
95 C12.78-2.81%11609-16CVNA280121C00095000
94 C11.40-22.02%241207-30CVNA280121C00094000
92 C12.90-14.29%57007-23CVNA280121C00092000
90 C13.25-24.29%2333009-22CVNA280121C00090000
88 C13.60-9.63%59009-16CVNA280121C00088000
86 C14.95-4.78%310509-16CVNA280121C00086000
85 C14.15-16.27%57609-18CVNA280121C00085000
84 C14.70-4.23%810809-22CVNA280121C00084000
82 C18.25-12.34%812409-10CVNA280121C00082000
80 C15.80-6.51%24,79209-22CVNA280121C00080000
78 C16.60-5.68%45209-22CVNA280121C00078000
76 C17.53-24.96%1015009-16CVNA280121C00076000
75 C18.16+2.31%14609-17CVNA280121C00075000
74 C17.99-6.30%535209-18CVNA280121C00074000
72 C19.16-20.17%5007,47409-22CVNA280121C00072000
70 C19.25-1.18%43,27209-22CVNA280121C00070000
68 C20.95-11.30%26,51909-21CVNA280121C00068000
66 C25.60+3.64%15,67408-24CVNA280121C00066000
65 C21.68-20.79%152108-18CVNA280121C00065000
64 C28.90-4.46%201,90108-27CVNA280121C00064000
62 C26.25-6.58%159908-17CVNA280121C00062000
60 C23.50-13.70%348409-22CVNA280121C00060000
58 C31.90+32.09%212908-14CVNA280121C00058000
56 C25.57-24.79%512008-18CVNA280121C00056000
55 C25.65-11.09%451109-17CVNA280121C00055000
54 C27.85-14.31%19109-15CVNA280121C00054000
52 C35.77+12.73%144608-25CVNA280121C00052000
50 C31.40-1.57%329209-11CVNA280121C00050000
48 C29.97-16.45%52909-21CVNA280121C00048000
46 C30.20+3.07%13308-03CVNA280121C00046000
45 C30.37+8.93%153309-22CVNA280121C00045000
44 C31.13-3.26%141909-18CVNA280121C00044000
42 C36.67+10.25%52309-10CVNA280121C00042000
40 C35.40-1.75%39309-16CVNA280121C00040000
39 C42.20+10.62%22007-16CVNA280121C00039000
38 C35.00-3.18%34309-18CVNA280121C00038000
37 C37.80-8.25%13009-15CVNA280121C00037000
36 C00%0CVNA280121C00036000
35 C37.71+1.51%341409-22CVNA280121C00035000
34 C34.400%28607-24CVNA280121C00034000
33 C00%0CVNA280121C00033000
32 C47.00-4.32%1309-02CVNA280121C00032000
31 C49.550%18505-12CVNA280121C00031000
30 C40.85-16.17%5021909-16CVNA280121C00030000
29 C43.10+4.61%137309-21CVNA280121C00029000
Puts
StrikePriceChangeVolOILastContract Name
720 P357.15-2.34%11004-28CVNA280121P00720000
700 P340.65-2.11%11104-28CVNA280121P00700000
680 P326.75-0.32%62405-06CVNA280121P00680000
670 P321.950%2005-01CVNA280121P00670000
660 P00%0CVNA280121P00660000
650 P00%0CVNA280121P00650000
640 P296.650%12005-01CVNA280121P00640000
630 P00%0CVNA280121P00630000
620 P278.85+13.98%81505-06CVNA280121P00620000
610 P272.25-1.05%1505-06CVNA280121P00610000
600 P264.05-3.28%1705-06CVNA280121P00600000
590 P00%0CVNA280121P00590000
580 P249.25+15.77%1505-06CVNA280121P00580000
570 P00%0CVNA280121P00570000
560 P259.46+12.66%2102-11CVNA280121P00560000
550 P230.10-17.53%1204-17CVNA280121P00550000
540 P215.950%2201-02CVNA280121P00540000
530 P183.700%2112-16CVNA280121P00530000
520 P200.00-2.44%1304-27CVNA280121P00520000
510 P192.95-6.67%71805-07CVNA280121P00510000
500 P247.00+8.33%11603-30CVNA280121P00500000
490 P184.15-11.57%2305-06CVNA280121P00490000
480 P172.00+2.93%8905-07CVNA280121P00480000
470 P217.40+0.18%12203-18CVNA280121P00470000
460 P160.20-3.38%15104-29CVNA280121P00460000
450 P156.75-13.64%16104-21CVNA280121P00450000
440 P147.99-1.67%42505-07CVNA280121P00440000
430 P145.30-18.49%6805-06CVNA280121P00430000
420 P138.50-20.40%12405-05CVNA280121P00420000
410 P132.95+1.49%71205-06CVNA280121P00410000
400 P124.00-3.95%235805-06CVNA280121P00400000
390 P122.16+3.47%118904-30CVNA280121P00390000
380 P116.00-0.13%1505-05CVNA280121P00380000
370 P125.13+11.47%4902-04CVNA280121P00370000
360 P103.00-4.54%1904-22CVNA280121P00360000
350 P102.77+0.19%4032405-04CVNA280121P00350000
340 P91.00-24.79%15005-06CVNA280121P00340000
330 P89.00-14.67%105804-23CVNA280121P00330000
320 P116.00+1.22%12303-12CVNA280121P00320000
310 P77.15-3.56%102305-01CVNA280121P00310000
300 P73.46-2.05%269805-06CVNA280121P00300000
290 P66.89+0.01%21605-07CVNA280121P00290000
280 P62.54-6.35%22005-07CVNA280121P00280000
270 P58.40-6.00%321405-07CVNA280121P00270000
260 P54.00-5.78%12204-30CVNA280121P00260000
250 P50.75-7.17%119005-07CVNA280121P00250000
240 P50.50+4.02%82305-04CVNA280121P00240000
230 P43.05-7.48%37305-07CVNA280121P00230000
220 P43.41-3.53%15004-21CVNA280121P00220000
210 P37.55-3.35%82005-05CVNA280121P00210000
200 P33.20-3.77%2542405-07CVNA280121P00200000
195 P31.78-4.71%83105-07CVNA280121P00195000
190 P30.350.00%847605-07CVNA280121P00190000
185 P44.77+6.60%1603-03CVNA280121P00185000
180 P28.10-4.75%29505-05CVNA280121P00180000
175 P25.650.00%104805-07CVNA280121P00175000
170 P24.95-2.12%111205-06CVNA280121P00170000
165 P24.80-0.20%12805-05CVNA280121P00165000
160 P24.25+4.08%13304-30CVNA280121P00160000
155 P21.30-11.25%21205-06CVNA280121P00155000
150 P19.23-3.75%243705-07CVNA280121P00150000
145 P18.00-5.26%542,12405-07CVNA280121P00145000
144 P71.55-10.79%24608-25CVNA280121P00144000
140 P68.26-10.42%24708-14CVNA280121P00140000
136 P00%0CVNA280121P00136000
134 P00%0CVNA280121P00134000
132 P00%0CVNA280121P00132000
130 P60.060%4409-02CVNA280121P00130000
128 P64.22+4.97%16209-17CVNA280121P00128000
126 P00%0CVNA280121P00126000
124 P60.00+7.82%111609-16CVNA280121P00124000
122 P59.50+1.54%112707-14CVNA280121P00122000
120 P51.50-5.97%103708-26CVNA280121P00120000
118 P50.05-11.88%1179809-02CVNA280121P00118000
116 P56.40+3.39%799907-13CVNA280121P00116000
115 P55.60+3.73%616307-13CVNA280121P00115000
114 P54.80+4.68%8907-13CVNA280121P00114000
112 P52.45+2.24%477907-13CVNA280121P00112000
110 P51.50+4.15%385207-13CVNA280121P00110000
108 P49.950%778707-13CVNA280121P00108000
106 P46.45-0.04%210307-07CVNA280121P00106000
105 P47.31+0.87%58108-03CVNA280121P00105000
104 P43.80+8.96%8909-18CVNA280121P00104000
102 P43.500%49407-07CVNA280121P00102000
100 P40.10+3.97%210709-17CVNA280121P00100000
98 P35.60-0.70%738408-26CVNA280121P00098000
96 P33.95-1.45%7411008-26CVNA280121P00096000
95 P32.15-2.87%8114909-02CVNA280121P00095000
94 P33.050%911608-10CVNA280121P00094000
92 P31.70-12.07%521008-10CVNA280121P00092000
90 P29.50-2.64%1528109-09CVNA280121P00090000
88 P28.21-2.72%211208-28CVNA280121P00088000
86 P27.70-20.86%14108-10CVNA280121P00086000
85 P27.80-14.72%71708-10CVNA280121P00085000
84 P26.70+5.33%111709-14CVNA280121P00084000
82 P24.12-4.29%57608-14CVNA280121P00082000
80 P25.64+9.95%1001,65309-22CVNA280121P00080000
78 P22.75-11.31%1235008-10CVNA280121P00078000
76 P20.44-2.06%55155909-03CVNA280121P00076000
75 P21.65+10.35%2838209-15CVNA280121P00075000
74 P22.01+4.07%21,05409-16CVNA280121P00074000
72 P20.20+1.25%211509-17CVNA280121P00072000
70 P19.50+0.46%701,55709-21CVNA280121P00070000
68 P17.60+3.23%2626009-15CVNA280121P00068000
66 P16.90+13.04%335209-15CVNA280121P00066000
65 P15.75-7.35%667109-22CVNA280121P00065000
64 P16.10+7.98%416908-19CVNA280121P00064000
62 P13.90+6.51%1122309-11CVNA280121P00062000
60 P13.55+1.50%193309-22CVNA280121P00060000
58 P12.35-1.59%119509-22CVNA280121P00058000
56 P10.40-9.33%6514509-08CVNA280121P00056000
55 P11.10-4.31%1,07057309-21CVNA280121P00055000
54 P10.10-9.34%2085409-01CVNA280121P00054000
52 P8.85-1.23%1014909-09CVNA280121P00052000
50 P8.91-3.68%51,19409-22CVNA280121P00050000
48 P8.25+6.04%311409-15CVNA280121P00048000
46 P7.55+6.34%832009-22CVNA280121P00046000
45 P7.25+1.12%42509-22CVNA280121P00045000
44 P6.61-2.79%5023909-21CVNA280121P00044000
42 P5.70+2.33%113609-22CVNA280121P00042000
40 P5.46+1.11%12,02809-22CVNA280121P00040000
39 P5.38+14.47%917109-18CVNA280121P00039000
38 P4.16-6.94%239809-04CVNA280121P00038000
37 P4.40-18.52%13809-15CVNA280121P00037000
36 P3.75-20.21%145208-14CVNA280121P00036000
35 P3.70+5.71%3728009-14CVNA280121P00035000
34 P3.80-29.37%1054708-10CVNA280121P00034000
33 P3.45+2.99%113909-15CVNA280121P00033000
32 P3.10+6.16%215609-11CVNA280121P00032000
31 P3.02+1.68%55309-16CVNA280121P00031000
30 P2.60-6.81%22,86909-22CVNA280121P00030000
29 P2.60+5.69%11212,59409-22CVNA280121P00029000


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