Options Chain for CVR ENERGY INC COM (CVI) - $22.28 as of 1/30/2026 2:55:27 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 | 6.50 | 8.60 | 7.55 | 7.54 | 0.00 | 0.00% | 0.50 | 0 | 2 | 2.11 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 1/30/2026 3:59:52 PM EST |
| 17.50 | 4.50 | 6.20 | 5.35 | 6.36 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.66 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 1/30/2026 3:59:52 PM EST |
| 20.00 | 3.30 | 3.70 | 3.50 | 3.10 | 0.00 | 0.00% | 0.17 | 0 | 4 | 1.11 | 1.00 | 0.03 | 0.00 | 1/27/2026 | 1/30/2026 3:59:52 PM EST |
| 22.50 | 1.75 | 2.15 | 1.95 | 1.95 | -0.05 | -2.50% | 0.09 | 1 | 148 | 0.97 | 0.44 | 0.18 | 0.00 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 25.00 | 1.05 | 1.15 | 1.10 | 1.06 | +0.03 | +2.92% | 0.04 | 421 | 5,216 | 0.93 | 0.12 | 0.07 | 0.00 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 30.00 | 0.20 | 0.45 | 0.33 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 380 | 0.88 | 0.01 | 0.01 | 0.00 | 1/29/2026 | 1/30/2026 3:59:52 PM EST |
| 35.00 | 0.05 | 0.75 | 0.40 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 85 | 1.08 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/30/2026 3:59:52 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 617 | 1.56 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/30/2026 3:59:52 PM EST |
| 45.00 | 0.00 | 0.65 | 0.33 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 392 | 1.66 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/30/2026 3:59:52 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 44 | 1.86 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 1/30/2026 3:59:52 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.99 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 1/30/2026 3:59:52 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 | 0.50 | 0.25 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.75 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/30/2026 3:59:52 PM EST |
| 17.50 | 0.25 | 0.80 | 0.53 | 0.44 | 0.00 | 0.00% | 0.03 | 0 | 43 | 0.41 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/30/2026 3:59:52 PM EST |
| 20.00 | 0.65 | 0.95 | 0.80 | 1.05 | 0.00 | 0.00% | 0.04 | 0 | 41 | 0.04 | 0.00 | 0.03 | 0.00 | 1/26/2026 | 1/30/2026 3:59:52 PM EST |
| 22.50 | 1.60 | 2.20 | 1.90 | 1.95 | 0.00 | 0.00% | 0.08 | 1 | 67 | 0.09 | -0.56 | 0.18 | 0.00 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 25.00 | 3.00 | 3.50 | 3.25 | 3.76 | 0.00 | 0.00% | 0.13 | 0 | 63 | 0.02 | -0.88 | 0.07 | 0.00 | 1/27/2026 | 1/30/2026 3:59:52 PM EST |
| 30.00 | 6.20 | 9.20 | 7.70 | 7.92 | 0.00 | 0.00% | 0.26 | 0 | 488 | 0.03 | -0.99 | 0.01 | 0.00 | 1/29/2026 | 1/30/2026 3:59:52 PM EST |
| 35.00 | 10.50 | 14.50 | 12.50 | 11.70 | 0.00 | 0.00% | 0.36 | 0 | 428 | 0.00 | -1.00 | 0.00 | 0.00 | 1/26/2026 | 1/30/2026 3:59:52 PM EST |
| 40.00 | 15.50 | 19.40 | 17.45 | 7.10 | 0.00 | 0.00% | 0.44 | 0 | 0 | 0.03 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 1/30/2026 3:59:52 PM EST |
| 45.00 | 20.50 | 24.40 | 22.45 | % | 0.50 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 50.00 | 25.50 | 29.40 | 27.45 | % | 0.55 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 55.00 | 30.50 | 34.40 | 32.45 | % | 0.59 | 0 | 0 | 0.02 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST |