Options Chain for CVR ENERGY INC COM (CVI) - $39.51 as of 8/24/2026 10:53:08 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 16.80 | 19.40 | 18.10 | % | 0.91 | 0 | 0 | 1.63 | 1.00 | 0.00 | -0.01 | 8/24/2026 3:59:52 PM EST | |||
| 22.50 | 14.30 | 16.90 | 15.60 | % | 0.69 | 0 | 0 | 1.42 | 0.99 | 0.00 | -0.01 | 8/24/2026 3:59:52 PM EST | |||
| 25.00 | 12.90 | 14.40 | 13.65 | % | 0.55 | 0 | 0 | 1.16 | 0.97 | 0.01 | -0.01 | 8/24/2026 3:59:52 PM EST | |||
| 27.50 | 10.60 | 11.90 | 11.25 | % | 0.41 | 0 | 0 | 0.95 | 0.94 | 0.01 | -0.02 | 8/24/2026 3:59:52 PM EST | |||
| 30.00 | 8.40 | 9.60 | 9.00 | % | 0.30 | 0 | 0 | 0.50 | 0.88 | 0.02 | -0.03 | 8/24/2026 3:59:52 PM EST | |||
| 32.50 | 6.40 | 7.60 | 7.00 | % | 0.22 | 0 | 0 | 0.54 | 0.81 | 0.03 | -0.03 | 8/24/2026 3:59:52 PM EST | |||
| 35.00 | 4.70 | 5.90 | 5.30 | % | 0.15 | 0 | 0 | 0.56 | 0.71 | 0.04 | -0.04 | 8/24/2026 3:59:52 PM EST | |||
| 37.50 | 3.40 | 3.90 | 3.65 | 4.00 | -1.02 | -20.32% | 0.10 | 21 | 30 | 0.52 | 0.60 | 0.05 | -0.04 | 8/24/2026 | 8/24/2026 3:59:52 PM EST |
| 40.00 | 2.40 | 3.50 | 2.95 | 2.65 | -0.95 | -26.39% | 0.07 | 14 | 9 | 0.60 | 0.49 | 0.05 | -0.04 | 8/24/2026 | 8/24/2026 3:59:52 PM EST |
| 42.50 | 1.70 | 1.90 | 1.80 | 1.85 | -0.03 | -1.60% | 0.04 | 4 | 11 | 0.54 | 0.38 | 0.05 | -0.03 | 8/24/2026 | 8/24/2026 3:59:52 PM EST |
| 45.00 | 1.10 | 1.35 | 1.23 | 1.20 | % | 0.03 | 4 | 0 | 0.55 | 0.29 | 0.04 | -0.03 | 8/24/2026 | 8/24/2026 3:59:52 PM EST | |
| 47.50 | 0.75 | 1.10 | 0.93 | 0.90 | % | 0.02 | 4 | 0 | 0.58 | 0.22 | 0.03 | -0.03 | 8/24/2026 | 8/24/2026 3:59:52 PM EST | |
| 50.00 | 0.55 | 0.80 | 0.68 | 0.51 | -0.49 | -49.00% | 0.01 | 2 | 10 | 0.60 | 0.17 | 0.03 | -0.02 | 8/24/2026 | 8/24/2026 3:59:52 PM EST |
| 55.00 | 0.10 | 0.90 | 0.50 | % | 0.01 | 0 | 0 | 0.65 | 0.09 | 0.02 | -0.02 | 8/24/2026 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | -0.01 | 8/24/2026 3:59:52 PM EST | |||
| 22.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.97 | -0.01 | 0.00 | -0.01 | 8/24/2026 3:59:52 PM EST | |||
| 25.00 | 0.05 | 0.40 | 0.23 | % | 0.01 | 0 | 0 | 0.71 | -0.03 | 0.01 | -0.01 | 8/24/2026 3:59:52 PM EST | |||
| 27.50 | 0.05 | 0.50 | 0.28 | % | 0.01 | 0 | 0 | 0.60 | -0.06 | 0.01 | -0.02 | 8/24/2026 3:59:52 PM EST | |||
| 30.00 | 0.15 | 0.75 | 0.45 | % | 0.02 | 0 | 0 | 0.55 | -0.12 | 0.02 | -0.03 | 8/24/2026 3:59:52 PM EST | |||
| 32.50 | 1.00 | 1.15 | 1.08 | 1.08 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.62 | -0.19 | 0.03 | -0.03 | 8/21/2026 | 8/24/2026 3:59:52 PM EST |
| 35.00 | 1.75 | 1.85 | 1.80 | 1.81 | % | 0.05 | 16 | 0 | 0.61 | -0.29 | 0.04 | -0.04 | 8/24/2026 | 8/24/2026 3:59:52 PM EST | |
| 37.50 | 2.80 | 3.10 | 2.95 | 2.90 | +0.46 | +18.86% | 0.08 | 2 | 2 | 0.61 | -0.40 | 0.05 | -0.04 | 8/24/2026 | 8/24/2026 3:59:52 PM EST |
| 40.00 | 4.10 | 4.60 | 4.35 | 3.40 | % | 0.11 | 1 | 0 | 0.62 | -0.51 | 0.05 | -0.04 | 8/24/2026 | 8/24/2026 3:59:52 PM EST | |
| 42.50 | 5.00 | 6.50 | 5.75 | % | 0.14 | 0 | 0 | 0.56 | -0.62 | 0.05 | -0.03 | 8/24/2026 3:59:52 PM EST | |||
| 45.00 | 7.00 | 8.50 | 7.75 | % | 0.17 | 0 | 0 | 0.71 | -0.71 | 0.04 | -0.03 | 8/24/2026 3:59:52 PM EST | |||
| 47.50 | 9.20 | 10.60 | 9.90 | % | 0.21 | 0 | 0 | 0.73 | -0.78 | 0.03 | -0.03 | 8/24/2026 3:59:52 PM EST | |||
| 50.00 | 11.50 | 12.90 | 12.20 | % | 0.24 | 0 | 0 | 0.78 | -0.83 | 0.03 | -0.02 | 8/24/2026 3:59:52 PM EST | |||
| 55.00 | 16.00 | 17.70 | 16.85 | % | 0.31 | 0 | 0 | 0.88 | -0.91 | 0.02 | -0.02 | 8/24/2026 3:59:52 PM EST |