Options Chain for CVR ENERGY INC COM (CVI) - $20.19 as of 2/21/2025 3:18:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 16.00 | 19.40 | 17.60 | % | 3 | 0 | 9.95 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:50 PM EST | |
| 5.00 | 14.40 | 16.80 | % | 0 | 0 | 5.26 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 7.50 | 11.40 | 14.60 | % | 0 | 0 | 4.05 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 10.00 | 9.60 | 11.00 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 12.50 | 6.10 | 9.60 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 15.00 | 4.30 | 7.00 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 17.50 | 3.20 | 3.40 | 3.24 | % | 5 | 0 | 0.78 | 0.79 | 0.12 | 0.00 | 2/21/2025 | 2/21/2025 3:59:50 PM EST | |
| 20.00 | 1.55 | 1.70 | 1.49 | -0.02 | -1.33% | 17 | 8 | 0.67 | 0.49 | 0.13 | -0.01 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 22.50 | 0.55 | 0.70 | 0.65 | +0.05 | +8.34% | 2 | 1 | 0.59 | 0.23 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 25.00 | 0.15 | 0.30 | % | 0 | 0 | 0.56 | 0.09 | 0.04 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 30.00 | 0.00 | 0.40 | % | 0 | 0 | 0.93 | 0.01 | 0.01 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 35.00 | 0.00 | 1.80 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 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 | 0.35 | % | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 5.00 | 0.00 | 0.35 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 7.50 | 0.00 | 0.35 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 10.00 | 0.00 | 0.40 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 12.50 | 0.00 | 0.45 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 15.00 | 0.05 | 0.15 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 17.50 | 0.35 | 0.45 | 0.35 | % | 4 | 0 | 0.32 | -0.21 | 0.12 | 0.00 | 2/21/2025 | 2/21/2025 3:59:50 PM EST | |
| 20.00 | 1.10 | 1.20 | % | 0 | 0 | 0.00 | -0.51 | 0.13 | -0.01 | 2/21/2025 3:59:50 PM EST | |||
| 22.50 | 2.60 | 2.75 | % | 0 | 0 | 0.00 | -0.77 | 0.08 | -0.01 | 2/21/2025 3:59:50 PM EST | |||
| 25.00 | 4.70 | 4.90 | % | 0 | 0 | 0.00 | -0.91 | 0.04 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 30.00 | 7.90 | 10.60 | % | 0 | 0 | 0.00 | -0.99 | 0.01 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 35.00 | 14.10 | 15.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST |