Options Chain for CVR ENERGY INC COM (CVI) - $39.58 as of 10/27/2025 2:35:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 35.20 | 39.10 | 37.15 | 23.33 | 0.00 | 0.00% | 14.86 | 0 | 3 | 9.93 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 10/27/2025 1:59:05 PM EST |
| 5.00 | 32.70 | 36.60 | 34.65 | 20.90 | 0.00 | 0.00% | 6.93 | 0 | 12 | 5.81 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 10/27/2025 1:59:05 PM EST |
| 7.50 | 30.20 | 34.10 | 32.15 | 27.28 | 0.00 | 0.00% | 4.29 | 0 | 10 | 4.45 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 10/27/2025 1:59:05 PM EST |
| 10.00 | 27.70 | 31.60 | 29.65 | 16.41 | 0.00 | 0.00% | 2.96 | 0 | 31 | 3.64 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 10/27/2025 1:59:05 PM EST |
| 12.50 | 25.10 | 29.30 | 27.20 | 10.96 | 0.00 | 0.00% | 2.18 | 0 | 31 | 3.18 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 10/27/2025 1:59:05 PM EST |
| 15.00 | 22.60 | 26.80 | 24.70 | 16.90 | 0.00 | 0.00% | 1.65 | 0 | 100 | 2.73 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 10/27/2025 1:59:05 PM EST |
| 17.50 | 20.20 | 24.10 | 22.15 | 7.60 | 0.00 | 0.00% | 1.27 | 0 | 481 | 2.27 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 10/27/2025 1:59:05 PM EST |
| 20.00 | 17.70 | 21.60 | 19.65 | 13.18 | 0.00 | 0.00% | 0.98 | 0 | 371 | 1.96 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 10/27/2025 1:59:05 PM EST |
| 22.50 | 17.10 | 18.00 | 17.55 | 14.46 | 0.00 | 0.00% | 0.78 | 0 | 215 | 1.07 | 0.99 | 0.00 | 0.00 | 10/9/2025 | 10/27/2025 1:59:05 PM EST |
| 25.00 | 14.60 | 15.20 | 14.90 | 15.15 | +1.05 | +7.45% | 0.60 | 2 | 597 | 0.90 | 0.98 | 0.01 | 0.00 | 10/27/2025 | 10/27/2025 1:59:05 PM EST |
| 30.00 | 9.50 | 11.00 | 10.25 | 9.93 | -0.11 | -1.10% | 0.34 | 1 | 1,447 | 0.89 | 0.90 | 0.02 | -0.01 | 10/27/2025 | 10/27/2025 1:59:05 PM EST |
| 35.00 | 6.10 | 6.40 | 6.25 | 6.30 | 0.00 | 0.00% | 0.18 | 0 | 1,046 | 0.57 | 0.75 | 0.04 | -0.03 | 10/24/2025 | 10/27/2025 1:59:05 PM EST |
| 40.00 | 2.90 | 3.40 | 3.15 | 3.10 | 0.00 | 0.00% | 0.08 | 22 | 978 | 0.55 | 0.52 | 0.05 | -0.03 | 10/27/2025 | 10/27/2025 1:59:05 PM EST |
| 45.00 | 1.15 | 1.40 | 1.28 | 1.15 | -0.35 | -23.34% | 0.03 | 1 | 94 | 0.51 | 0.28 | 0.05 | -0.02 | 10/27/2025 | 10/27/2025 1:59:05 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 | 2.15 | 1.08 | % | 0.43 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:59:05 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 5.99 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:59:05 PM EST | |||
| 7.50 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.14 | 0 | 4 | 4.57 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 10/27/2025 1:59:05 PM EST |
| 10.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.11 | 0 | 110 | 3.74 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 10/27/2025 1:59:05 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 233 | 2.26 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 10/27/2025 1:59:05 PM EST |
| 15.00 | 0.00 | 0.30 | 0.15 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 3,578 | 1.56 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/27/2025 1:59:05 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 671 | 1.67 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/27/2025 1:59:05 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 371 | 1.43 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/27/2025 1:59:05 PM EST |
| 22.50 | 0.00 | 0.20 | 0.10 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 466 | 0.90 | -0.01 | 0.00 | 0.00 | 10/14/2025 | 10/27/2025 1:59:05 PM EST |
| 25.00 | 0.00 | 0.30 | 0.15 | 0.15 | +0.01 | +7.15% | 0.01 | 8 | 325 | 0.82 | -0.02 | 0.01 | 0.00 | 10/27/2025 | 10/27/2025 1:59:05 PM EST |
| 30.00 | 0.25 | 0.70 | 0.48 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 146 | 0.61 | -0.10 | 0.02 | -0.01 | 10/22/2025 | 10/27/2025 1:59:05 PM EST |
| 35.00 | 1.10 | 1.60 | 1.35 | 1.27 | -0.08 | -5.93% | 0.04 | 8 | 1,064 | 0.54 | -0.25 | 0.04 | -0.03 | 10/27/2025 | 10/27/2025 1:59:05 PM EST |
| 40.00 | 3.00 | 3.70 | 3.35 | 3.55 | 0.00 | 0.00% | 0.08 | 0 | 12 | 0.53 | -0.48 | 0.05 | -0.03 | 10/24/2025 | 10/27/2025 1:59:05 PM EST |
| 45.00 | 4.30 | 6.90 | 5.60 | 12.20 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.46 | -0.72 | 0.05 | -0.02 | 9/12/2025 | 10/27/2025 1:59:05 PM EST |