Options Chain for CVR ENERGY INC COM (CVI) - $19.66 as of 2/4/2025 9:05:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 12.70 | 16.60 | % | 0 | 0 | 5.65 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 7.50 | 10.20 | 14.10 | % | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 10.00 | 7.80 | 10.20 | 8.90 | 0.00 | 0.00% | 0 | 1 | 1.82 | 1.00 | 0.00 | 0.00 | 11/22/2024 | 2/4/2025 3:59:51 PM EST |
| 12.50 | 5.60 | 8.10 | 7.40 | 0.00 | 0.00% | 0 | 2 | 1.60 | 1.00 | 0.01 | 0.00 | 12/9/2024 | 2/4/2025 3:59:51 PM EST |
| 15.00 | 2.80 | 5.30 | 4.50 | 0.00 | 0.00% | 0 | 14 | 0.94 | 0.93 | 0.03 | 0.00 | 1/31/2025 | 2/4/2025 3:59:51 PM EST |
| 17.50 | 2.60 | 2.80 | 3.10 | 0.00 | 0.00% | 0 | 87 | 0.51 | 0.77 | 0.08 | -0.01 | 1/28/2025 | 2/4/2025 3:59:51 PM EST |
| 20.00 | 1.15 | 1.45 | 1.20 | +0.25 | +26.32% | 4 | 353 | 0.52 | 0.50 | 0.12 | -0.02 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 22.50 | 0.25 | 0.50 | 0.40 | +0.10 | +33.34% | 15 | 412 | 0.47 | 0.24 | 0.10 | -0.01 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 25.00 | 0.05 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 968 | 0.46 | 0.11 | 0.05 | -0.01 | 1/29/2025 | 2/4/2025 3:59:51 PM EST |
| 30.00 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 1 | 130 | 0.65 | 0.02 | 0.01 | 0.00 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 35.00 | 0.00 | 0.40 | 0.04 | 0.00 | 0.00% | 0 | 51 | 1.18 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 2/4/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 10.00 | 0.00 | 0.15 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 12.50 | 0.00 | 0.25 | 0.60 | 0.00 | 0.00% | 0 | 3 | 1.02 | 0.00 | 0.01 | 0.00 | 11/1/2024 | 2/4/2025 3:59:51 PM EST |
| 15.00 | 0.00 | 0.20 | 0.30 | 0.00 | 0.00% | 0 | 238 | 0.52 | -0.07 | 0.03 | 0.00 | 1/6/2025 | 2/4/2025 3:59:51 PM EST |
| 17.50 | 0.45 | 0.50 | 0.44 | -0.16 | -26.67% | 1 | 297 | 0.51 | -0.23 | 0.08 | -0.01 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 20.00 | 1.25 | 2.15 | 1.45 | -0.30 | -17.15% | 2 | 490 | 0.59 | -0.50 | 0.12 | -0.02 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 22.50 | 3.00 | 3.40 | 2.51 | 0.00 | 0.00% | 0 | 340 | 0.51 | -0.76 | 0.10 | -0.01 | 1/27/2025 | 2/4/2025 3:59:51 PM EST |
| 25.00 | 5.10 | 5.90 | 3.90 | 0.00 | 0.00% | 0 | 856 | 0.85 | -0.89 | 0.05 | -0.01 | 1/16/2025 | 2/4/2025 3:59:51 PM EST |
| 30.00 | 9.90 | 11.50 | 8.26 | 0.00 | 0.00% | 0 | 4 | 1.50 | -0.98 | 0.01 | 0.00 | 1/17/2025 | 2/4/2025 3:59:51 PM EST |
| 35.00 | 14.60 | 17.30 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST |