Options Chain for CVR ENERGY INC COM (CVI) - $30.53 as of 4/10/2026 7:10:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 18.30 | 19.90 | 19.10 | % | 1.53 | 0 | 0 | 9.99 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:07 PM EST | |||
| 15.00 | 15.80 | 17.60 | 16.70 | 16.77 | 0.00 | 0.00% | 1.11 | 0 | 1 | 8.93 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/15/2026 4:00:07 PM EST |
| 17.50 | 13.30 | 14.80 | 14.05 | % | 0.80 | 0 | 0 | 6.55 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:07 PM EST | |||
| 20.00 | 11.50 | 11.90 | 11.70 | 11.90 | 0.00 | 0.00% | 0.58 | 0 | 344 | 3.49 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 4:00:07 PM EST |
| 22.50 | 8.30 | 9.80 | 9.05 | % | 0.40 | 0 | 459 | 4.28 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:07 PM EST | |||
| 25.00 | 5.80 | 7.30 | 6.55 | 6.37 | 0.00 | 0.00% | 0.26 | 0 | 142 | 3.29 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:07 PM EST |
| 30.00 | 1.65 | 2.00 | 1.83 | 1.99 | +0.59 | +42.15% | 0.06 | 9 | 2,211 | 0.99 | 0.80 | 0.13 | -0.15 | 4/15/2026 | 4/15/2026 4:00:07 PM EST |
| 35.00 | 0.05 | 0.15 | 0.10 | 0.08 | -0.02 | -20.00% | 0.00 | 34 | 6,246 | 0.93 | 0.07 | 0.07 | -0.07 | 4/15/2026 | 4/15/2026 4:00:07 PM EST |
| 40.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.05 | -50.00% | 0.00 | 3 | 213 | 2.32 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:07 PM EST |
| 45.00 | 0.00 | 0.70 | 0.35 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 40 | 4.09 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/15/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.70 | 0.35 | 0.33 | % | 0.03 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:07 PM EST | |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.38 | % | 0.01 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:07 PM EST | |
| 17.50 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 24 | 0.00 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/15/2026 4:00:07 PM EST |
| 20.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 376 | 5.63 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:07 PM EST | |||
| 22.50 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 126 | 4.51 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/15/2026 4:00:07 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 269 | 1.77 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:07 PM EST |
| 30.00 | 0.00 | 0.40 | 0.20 | 0.18 | -0.47 | -72.31% | 0.01 | 22 | 536 | 1.14 | -0.20 | 0.13 | -0.15 | 4/15/2026 | 4/15/2026 4:00:07 PM EST |
| 35.00 | 2.80 | 5.20 | 4.00 | 4.62 | 0.00 | 0.00% | 0.11 | 0 | 713 | 3.36 | -0.93 | 0.07 | -0.07 | 4/14/2026 | 4/15/2026 4:00:07 PM EST |
| 40.00 | 7.70 | 9.20 | 8.45 | 8.50 | 0.00 | 0.00% | 0.21 | 0 | 143 | 3.47 | -1.00 | 0.00 | 0.00 | 4/2/2026 | 4/15/2026 4:00:07 PM EST |
| 45.00 | 12.70 | 14.20 | 13.45 | % | 0.30 | 0 | 0 | 4.44 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:07 PM EST |