Options Chain for CVR ENERGY INC COM (CVI) - $26.84 as of 8/22/2025 3:38:27 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 | 11.70 | 13.50 | 12.60 | % | 0.84 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 17.50 | 9.50 | 11.80 | 10.65 | % | 0.61 | 0 | 0 | 1.58 | 0.99 | 0.01 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 20.00 | 7.30 | 8.10 | 7.70 | 9.24 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.92 | 0.94 | 0.02 | -0.01 | 8/21/2025 | 8/22/2025 3:59:47 PM EST |
| 22.50 | 5.20 | 5.40 | 5.30 | 4.70 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.53 | 0.85 | 0.04 | -0.01 | 8/18/2025 | 8/22/2025 3:59:47 PM EST |
| 25.00 | 3.30 | 3.50 | 3.40 | 3.50 | -0.20 | -5.41% | 0.14 | 21 | 46 | 0.50 | 0.71 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 30.00 | 0.95 | 1.10 | 1.03 | 1.02 | -0.27 | -20.93% | 0.03 | 6 | 822 | 0.46 | 0.34 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 35.00 | 0.15 | 0.30 | 0.23 | 0.45 | -0.19 | -29.69% | 0.01 | 1 | 12 | 0.46 | 0.10 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.87 | 0.02 | 0.01 | 0.00 | 8/22/2025 3:59:47 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 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 17.50 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.98 | -0.01 | 0.01 | 0.00 | 8/18/2025 | 8/22/2025 3:59:47 PM EST |
| 20.00 | 0.00 | 0.30 | 0.15 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.64 | -0.06 | 0.02 | -0.01 | 8/18/2025 | 8/22/2025 3:59:47 PM EST |
| 22.50 | 0.40 | 0.55 | 0.48 | 0.44 | 0.00 | 0.00% | 0.02 | 1 | 57 | 0.53 | -0.15 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 25.00 | 1.00 | 1.10 | 1.05 | 1.05 | -0.05 | -4.55% | 0.04 | 6 | 161 | 0.49 | -0.29 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 30.00 | 3.50 | 3.70 | 3.60 | 3.30 | +0.40 | +13.80% | 0.12 | 1 | 5 | 0.45 | -0.66 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 35.00 | 7.40 | 8.50 | 7.95 | % | 0.23 | 0 | 0 | 0.71 | -0.90 | 0.04 | -0.01 | 8/22/2025 3:59:47 PM EST | |||
| 40.00 | 12.30 | 14.60 | 13.45 | % | 0.34 | 0 | 0 | 1.20 | -0.98 | 0.01 | 0.00 | 8/22/2025 3:59:47 PM EST |