Options Chain for CVR ENERGY INC COM (CVI) - $24.64 as of 1/7/2026 12:05:22 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 | 6.80 | 10.00 | 8.40 | % | 0.56 | 0 | 0 | 1.96 | 0.99 | 0.00 | 0.00 | 1/7/2026 12:58:57 PM EST | |||
| 17.50 | 5.30 | 7.00 | 6.15 | % | 0.35 | 0 | 0 | 1.51 | 0.95 | 0.02 | -0.01 | 1/7/2026 12:58:57 PM EST | |||
| 20.00 | 3.00 | 4.80 | 3.90 | % | 0.20 | 0 | 0 | 1.14 | 0.83 | 0.06 | -0.02 | 1/7/2026 12:58:57 PM EST | |||
| 22.50 | 1.65 | 2.30 | 1.98 | % | 0.09 | 0 | 0 | 0.52 | 0.63 | 0.09 | -0.02 | 1/7/2026 12:58:57 PM EST | |||
| 25.00 | 0.70 | 1.15 | 0.93 | 1.60 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.51 | 0.39 | 0.09 | -0.02 | 1/2/2026 | 1/7/2026 12:58:57 PM EST |
| 30.00 | 0.10 | 0.30 | 0.20 | 0.25 | -0.24 | -48.98% | 0.01 | 702 | 1,008 | 0.52 | 0.10 | 0.04 | -0.01 | 1/7/2026 | 1/7/2026 12:58:57 PM EST |
| 35.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.04 | 0.01 | 0.01 | 0.00 | 1/7/2026 12:58:57 PM EST | |||
| 40.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:58:57 PM EST | |||
| 45.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:58:57 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 | 1.30 | -0.01 | 0.00 | 0.00 | 1/7/2026 12:58:57 PM EST | |||
| 17.50 | 0.10 | 0.55 | 0.33 | % | 0.02 | 0 | 0 | 0.77 | -0.05 | 0.02 | -0.01 | 1/7/2026 12:58:57 PM EST | |||
| 20.00 | 0.40 | 0.65 | 0.53 | 0.55 | % | 0.03 | 15 | 0 | 0.55 | -0.17 | 0.06 | -0.02 | 1/7/2026 | 1/7/2026 12:58:57 PM EST | |
| 22.50 | 1.15 | 1.55 | 1.35 | 1.20 | +0.51 | +73.92% | 0.06 | 44 | 28 | 0.54 | -0.37 | 0.09 | -0.02 | 1/7/2026 | 1/7/2026 12:58:57 PM EST |
| 25.00 | 2.55 | 3.10 | 2.83 | 2.55 | +1.30 | +104.00% | 0.11 | 13 | 53 | 0.51 | -0.61 | 0.09 | -0.02 | 1/7/2026 | 1/7/2026 12:58:57 PM EST |
| 30.00 | 6.30 | 7.50 | 6.90 | 7.20 | +2.83 | +64.76% | 0.23 | 4 | 4 | 0.90 | -0.90 | 0.04 | -0.01 | 1/7/2026 | 1/7/2026 12:58:57 PM EST |
| 35.00 | 10.10 | 13.80 | 11.95 | % | 0.34 | 0 | 0 | 1.60 | -0.99 | 0.01 | 0.00 | 1/7/2026 12:58:57 PM EST | |||
| 40.00 | 16.40 | 18.90 | 17.65 | % | 0.44 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 1/7/2026 12:58:57 PM EST | |||
| 45.00 | 20.30 | 23.90 | 22.10 | % | 0.49 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 1/7/2026 12:58:57 PM EST |