Options Chain for CVR ENERGY INC COM (CVI) - $34.35 as of 3/26/2026 8:43:16 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 | 20.30 | 23.50 | 21.90 | % | 1.75 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 15.00 | 17.80 | 21.00 | 19.40 | % | 1.29 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 17.50 | 15.40 | 18.60 | 17.00 | % | 0.97 | 0 | 1 | 1.98 | 0.99 | 0.00 | -0.01 | 3/26/2026 4:00:03 PM EST | |||
| 20.00 | 13.70 | 15.40 | 14.55 | % | 0.73 | 0 | 78 | 1.37 | 0.97 | 0.01 | -0.01 | 3/26/2026 4:00:03 PM EST | |||
| 22.50 | 11.50 | 13.10 | 12.30 | % | 0.55 | 0 | 6 | 1.21 | 0.92 | 0.01 | -0.02 | 3/26/2026 4:00:03 PM EST | |||
| 25.00 | 9.70 | 10.50 | 10.10 | 9.99 | +1.49 | +17.53% | 0.40 | 3 | 129 | 0.79 | 0.89 | 0.02 | -0.02 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 30.00 | 5.80 | 6.30 | 6.05 | 6.20 | +1.40 | +29.17% | 0.20 | 8 | 109 | 0.73 | 0.74 | 0.04 | -0.03 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 35.00 | 2.80 | 3.30 | 3.05 | 3.15 | +0.74 | +30.71% | 0.09 | 422 | 654 | 0.67 | 0.51 | 0.05 | -0.03 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 40.00 | 1.30 | 1.65 | 1.48 | 1.67 | +0.52 | +45.22% | 0.04 | 8 | 206 | 0.68 | 0.31 | 0.04 | -0.03 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 45.00 | 0.60 | 1.05 | 0.83 | 0.66 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.73 | 0.18 | 0.03 | -0.02 | 3/24/2026 | 3/26/2026 4:00:03 PM EST |
| 50.00 | 0.25 | 0.90 | 0.58 | 0.45 | 0.00 | 0.00% | 0.01 | 1 | 8 | 0.78 | 0.11 | 0.02 | -0.02 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 55.00 | 0.05 | 0.95 | 0.50 | % | 0.01 | 0 | 0 | 0.84 | 0.07 | 0.01 | -0.01 | 3/26/2026 4:00:03 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 | 0.85 | 0.43 | % | 0.03 | 0 | 2 | 2.23 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 15.00 | 0.00 | 0.90 | 0.45 | % | 0.03 | 0 | 1 | 1.91 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 2 | 1.53 | -0.01 | 0.00 | -0.01 | 3/26/2026 4:00:03 PM EST | |||
| 20.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 67 | 1.25 | -0.03 | 0.01 | -0.01 | 3/26/2026 4:00:03 PM EST | |||
| 22.50 | 0.15 | 0.40 | 0.28 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 64 | 0.76 | -0.08 | 0.01 | -0.02 | 3/25/2026 | 3/26/2026 4:00:03 PM EST |
| 25.00 | 0.40 | 1.00 | 0.70 | 0.60 | +0.05 | +9.10% | 0.03 | 8 | 168 | 0.83 | -0.11 | 0.02 | -0.02 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 30.00 | 1.40 | 1.65 | 1.53 | 1.37 | -0.30 | -17.97% | 0.05 | 8 | 106 | 0.69 | -0.26 | 0.04 | -0.03 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 35.00 | 3.50 | 3.90 | 3.70 | 3.51 | -0.74 | -17.42% | 0.11 | 15 | 51 | 0.65 | -0.49 | 0.05 | -0.03 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 40.00 | 6.90 | 7.60 | 7.25 | 7.82 | 0.00 | 0.00% | 0.18 | 0 | 5 | 0.66 | -0.69 | 0.04 | -0.03 | 3/25/2026 | 3/26/2026 4:00:03 PM EST |
| 45.00 | 10.10 | 12.40 | 11.25 | % | 0.25 | 0 | 0 | 0.92 | -0.82 | 0.03 | -0.02 | 3/26/2026 4:00:03 PM EST | |||
| 50.00 | 14.70 | 17.00 | 15.85 | % | 0.32 | 0 | 0 | 0.99 | -0.89 | 0.02 | -0.02 | 3/26/2026 4:00:03 PM EST | |||
| 55.00 | 19.30 | 22.30 | 20.80 | % | 0.38 | 0 | 0 | 1.20 | -0.93 | 0.01 | -0.01 | 3/26/2026 4:00:03 PM EST |