Options Chain for CVR ENERGY INC COM (CVI) - $31.22 as of 12/12/2025 7:20:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 27.40 | 30.00 | 28.70 | 23.33 | 0.00 | 0.00% | 11.48 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 12/11/2025 3:59:58 PM EST |
| 5.00 | 24.90 | 27.50 | 26.20 | 20.90 | 0.00 | 0.00% | 5.24 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 12/11/2025 3:59:58 PM EST |
| 7.50 | 22.40 | 25.00 | 23.70 | 27.28 | 0.00 | 0.00% | 3.16 | 0 | 10 | 9.67 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 12/11/2025 3:59:58 PM EST |
| 10.00 | 20.10 | 22.20 | 21.15 | 16.41 | 0.00 | 0.00% | 2.11 | 0 | 31 | 7.79 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 12/11/2025 3:59:58 PM EST |
| 12.50 | 17.60 | 19.70 | 18.65 | 22.33 | 0.00 | 0.00% | 1.49 | 0 | 10 | 6.42 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/11/2025 3:59:58 PM EST |
| 15.00 | 15.10 | 17.20 | 16.15 | 17.70 | 0.00 | 0.00% | 1.08 | 0 | 99 | 5.22 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/11/2025 3:59:58 PM EST |
| 17.50 | 12.60 | 14.70 | 13.65 | 14.76 | 0.00 | 0.00% | 0.78 | 0 | 478 | 4.12 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/11/2025 3:59:58 PM EST |
| 20.00 | 10.30 | 12.10 | 11.20 | 11.00 | 0.00 | 0.00% | 0.56 | 0 | 313 | 2.08 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 3:59:58 PM EST |
| 22.50 | 7.90 | 9.50 | 8.70 | 12.30 | 0.00 | 0.00% | 0.39 | 0 | 176 | 1.62 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/11/2025 3:59:58 PM EST |
| 25.00 | 5.40 | 7.00 | 6.20 | 6.16 | 0.00 | 0.00% | 0.25 | 0 | 467 | 1.21 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 3:59:58 PM EST |
| 30.00 | 1.05 | 2.40 | 1.73 | 1.45 | 0.00 | 0.00% | 0.06 | 0 | 1,480 | 0.79 | 0.70 | 0.14 | -0.04 | 12/11/2025 | 12/11/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 920 | 0.52 | 0.06 | 0.06 | -0.02 | 12/11/2025 | 12/11/2025 3:59:58 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 565 | 1.07 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/11/2025 3:59:58 PM EST |
| 45.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 279 | 1.74 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/11/2025 3:59:58 PM EST |
| 50.00 | 0.00 | 0.95 | 0.48 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.71 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 12/11/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.35 | 0.18 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:58 PM EST | |||
| 7.50 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 12/11/2025 3:59:58 PM EST |
| 10.00 | 0.00 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 110 | 0.00 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 12/11/2025 3:59:58 PM EST |
| 12.50 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 233 | 5.52 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 12/11/2025 3:59:58 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 3,578 | 2.39 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 12/11/2025 3:59:58 PM EST |
| 17.50 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 671 | 3.74 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 3:59:58 PM EST |
| 20.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 371 | 2.83 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 12/11/2025 3:59:58 PM EST |
| 22.50 | 0.00 | 0.35 | 0.18 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 467 | 1.18 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/11/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 324 | 0.85 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/11/2025 3:59:58 PM EST |
| 30.00 | 0.05 | 0.70 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 260 | 0.46 | -0.30 | 0.14 | -0.04 | 12/8/2025 | 12/11/2025 3:59:58 PM EST |
| 35.00 | 3.20 | 4.40 | 3.80 | 4.00 | 0.00 | 0.00% | 0.11 | 0 | 440 | 1.83 | -0.94 | 0.06 | -0.02 | 12/11/2025 | 12/11/2025 3:59:58 PM EST |
| 40.00 | 7.80 | 9.60 | 8.70 | 9.00 | 0.00 | 0.00% | 0.22 | 0 | 8 | 1.59 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 3:59:58 PM EST |
| 45.00 | 12.80 | 14.90 | 13.85 | 12.20 | 0.00 | 0.00% | 0.31 | 0 | 1 | 2.46 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 12/11/2025 3:59:58 PM EST |
| 50.00 | 17.60 | 20.90 | 19.25 | % | 0.39 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:58 PM EST |