Options Chain for CVR ENERGY INC COM (CVI) - $21.62 as of 1/22/2025 8:38:38 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 16.50 | 20.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 5.00 | 14.40 | 18.60 | % | 0 | 0 | 6.98 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 7.50 | 11.50 | 15.70 | % | 0 | 0 | 4.85 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 10.00 | 9.00 | 13.30 | % | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 12.50 | 6.90 | 9.40 | 6.30 | 0.00 | 0.00% | 0 | 21 | 1.78 | 1.00 | 0.00 | 0.00 | 12/31/2024 | 1/21/2025 3:59:54 PM EST |
| 15.00 | 6.30 | 6.70 | 3.78 | 0.00 | 0.00% | 0 | 32 | 1.12 | 1.00 | 0.00 | 0.00 | 1/3/2025 | 1/21/2025 3:59:54 PM EST |
| 17.50 | 2.35 | 5.80 | 1.77 | 0.00 | 0.00% | 0 | 6 | 1.62 | 0.92 | 0.04 | -0.01 | 1/3/2025 | 1/21/2025 3:59:54 PM EST |
| 20.00 | 1.80 | 2.00 | 1.94 | 0.00 | 0.00% | 0 | 117 | 0.46 | 0.71 | 0.12 | -0.02 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 22.50 | 0.50 | 0.70 | 0.57 | 0.00 | 0.00% | 0 | 980 | 0.41 | 0.36 | 0.14 | -0.02 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 25.00 | 0.10 | 0.20 | 0.13 | 0.00 | 0.00% | 0 | 36 | 0.43 | 0.10 | 0.07 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 30.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.61 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 6.87 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.46 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 10.00 | 0.00 | 0.10 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 12.50 | 0.00 | 0.10 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.26 | 0.00 | 0.00% | 0 | 90 | 1.41 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 3:59:54 PM EST |
| 17.50 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 2,309 | 0.49 | -0.08 | 0.04 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 20.00 | 0.40 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 2,223 | 0.44 | -0.29 | 0.12 | -0.02 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 22.50 | 1.40 | 1.75 | 1.88 | 0.00 | 0.00% | 0 | 4 | 0.43 | -0.64 | 0.14 | -0.02 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 25.00 | 3.10 | 5.70 | % | 0 | 0 | 1.41 | -0.90 | 0.07 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
| 30.00 | 8.00 | 10.70 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 35.00 | 12.70 | 15.40 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST |