Options Chain for COVENANT LOGISTICS GROUP INC CL A (CVLG) - $29.93 as of 10/27/2026 8:47:39 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 | 13.70 | 17.20 | 15.45 | % | 1.03 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 17.50 | 11.20 | 14.70 | 12.95 | % | 0.74 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 20.00 | 8.10 | 12.20 | 10.15 | % | 0.51 | 0 | 0 | 1.63 | 0.99 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 22.50 | 6.40 | 9.80 | 8.10 | 10.60 | 0.00 | 0.00% | 0.36 | 0 | 7 | 1.35 | 0.98 | 0.01 | -0.01 | 10/7/2026 | 10/27/2026 3:59:58 PM EST |
| 25.00 | 4.10 | 7.40 | 5.75 | 17.60 | 0.00 | 0.00% | 0.23 | 0 | 9 | 1.09 | 0.88 | 0.04 | -0.01 | 7/29/2026 | 10/27/2026 3:59:58 PM EST |
| 30.00 | 1.50 | 1.90 | 1.70 | 1.80 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.36 | 0.54 | 0.09 | -0.02 | 10/22/2026 | 10/27/2026 3:59:58 PM EST |
| 35.00 | 0.25 | 0.55 | 0.40 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.39 | 0.18 | 0.06 | -0.01 | 10/22/2026 | 10/27/2026 3:59:58 PM EST |
| 40.00 | 0.00 | 2.70 | 1.35 | 0.43 | 0.00 | 0.00% | 0.03 | 0 | 164 | 1.25 | 0.03 | 0.01 | 0.00 | 10/7/2026 | 10/27/2026 3:59:58 PM EST |
| 45.00 | 0.00 | 2.80 | 1.40 | 7.50 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.49 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 10/27/2026 3:59:58 PM EST |
| 50.00 | 0.00 | 2.30 | 1.15 | 6.49 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.54 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 10/27/2026 3:59:58 PM EST |
| 55.00 | 0.00 | 2.60 | 1.30 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.77 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 10/27/2026 3:59:58 PM EST |
| 60.00 | 0.00 | 2.60 | 1.30 | % | 0.02 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 65.00 | 0.00 | 2.60 | 1.30 | % | 0.02 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 70.00 | 0.00 | 2.60 | 1.30 | % | 0.02 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 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 | 2.80 | 1.40 | % | 0.09 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 17.50 | 0.00 | 2.60 | 1.30 | 0.40 | 0.00 | 0.00% | 0.07 | 0 | 2 | 2.12 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 10/27/2026 3:59:58 PM EST |
| 20.00 | 0.00 | 3.40 | 1.70 | 2.15 | 0.00 | 0.00% | 0.08 | 0 | 46 | 2.04 | -0.01 | 0.00 | 0.00 | 10/20/2026 | 10/27/2026 3:59:58 PM EST |
| 22.50 | 0.00 | 2.85 | 1.43 | 0.17 | 0.00 | 0.00% | 0.06 | 0 | 54 | 1.52 | -0.02 | 0.01 | -0.01 | 5/27/2026 | 10/27/2026 3:59:58 PM EST |
| 25.00 | 0.10 | 0.30 | 0.20 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 176 | 0.38 | -0.12 | 0.04 | -0.01 | 10/26/2026 | 10/27/2026 3:59:58 PM EST |
| 30.00 | 1.45 | 1.85 | 1.65 | 2.05 | 0.00 | 0.00% | 0.06 | 0 | 363 | 0.38 | -0.46 | 0.09 | -0.02 | 10/26/2026 | 10/27/2026 3:59:58 PM EST |
| 35.00 | 4.00 | 7.30 | 5.65 | 4.90 | 0.00 | 0.00% | 0.16 | 0 | 26 | 0.91 | -0.82 | 0.06 | -0.01 | 10/14/2026 | 10/27/2026 3:59:58 PM EST |
| 40.00 | 8.90 | 11.50 | 10.20 | 7.25 | 0.00 | 0.00% | 0.26 | 0 | 3 | 0.98 | -0.97 | 0.01 | 0.00 | 9/1/2026 | 10/27/2026 3:59:58 PM EST |
| 45.00 | 13.90 | 17.00 | 15.45 | 5.40 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 10/27/2026 3:59:58 PM EST |
| 50.00 | 18.90 | 22.00 | 20.45 | 7.80 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 10/27/2026 3:59:58 PM EST |
| 55.00 | 23.90 | 26.50 | 25.20 | 11.70 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 10/27/2026 3:59:58 PM EST |
| 60.00 | 28.90 | 32.00 | 30.45 | % | 0.51 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 65.00 | 33.90 | 36.50 | 35.20 | % | 0.54 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 70.00 | 38.90 | 42.00 | 40.45 | % | 0.58 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST |