Options Chain for CVR ENERGY INC COM (CVI) - $36.44 as of 10/8/2025 3:57:00 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 20.30 | 22.40 | 21.35 | % | 1.42 | 0 | 0 | 4.41 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:09 PM EST | |||
| 17.50 | 17.80 | 21.10 | 19.45 | % | 1.11 | 0 | 0 | 5.16 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:09 PM EST | |||
| 20.00 | 15.00 | 17.40 | 16.20 | 9.24 | 0.00 | 0.00% | 0.81 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 10/8/2025 2:59:09 PM EST |
| 22.50 | 12.50 | 14.90 | 13.70 | 10.65 | 0.00 | 0.00% | 0.61 | 0 | 1 | 2.65 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 10/8/2025 2:59:09 PM EST |
| 25.00 | 11.60 | 12.00 | 11.80 | 11.80 | +2.80 | +31.12% | 0.47 | 20 | 83 | 1.86 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:09 PM EST |
| 30.00 | 6.60 | 7.00 | 6.80 | 6.40 | -0.70 | -9.86% | 0.23 | 1 | 660 | 0.91 | 0.99 | 0.01 | -0.01 | 10/8/2025 | 10/8/2025 2:59:09 PM EST |
| 35.00 | 2.15 | 2.40 | 2.28 | 1.90 | -0.15 | -7.32% | 0.07 | 1 | 507 | 0.53 | 0.74 | 0.11 | -0.06 | 10/8/2025 | 10/8/2025 2:59:09 PM EST |
| 40.00 | 0.15 | 0.25 | 0.20 | 0.22 | -0.05 | -18.52% | 0.01 | 9 | 726 | 0.49 | 0.14 | 0.08 | -0.04 | 10/8/2025 | 10/8/2025 2:59:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:09 PM EST | |||
| 17.50 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 1 | 4.55 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 10/8/2025 2:59:09 PM EST |
| 20.00 | 0.00 | 1.00 | 0.50 | 0.22 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.85 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 10/8/2025 2:59:09 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.84 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 10/8/2025 2:59:09 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 187 | 1.59 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 2:59:09 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 297 | 0.81 | -0.01 | 0.01 | -0.01 | 10/7/2025 | 10/8/2025 2:59:09 PM EST |
| 35.00 | 0.45 | 0.55 | 0.50 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 151 | 0.52 | -0.26 | 0.11 | -0.06 | 10/7/2025 | 10/8/2025 2:59:09 PM EST |
| 40.00 | 3.20 | 3.90 | 3.55 | 3.68 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.76 | -0.86 | 0.08 | -0.04 | 10/7/2025 | 10/8/2025 2:59:09 PM EST |