Options Chain for CVR ENERGY INC COM (CVI) - $20.14 as of 3/28/2025 2:46:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 5.50 | 9.30 | % | 0 | 0 | 2.06 | 1.00 | 0.01 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 15.00 | 3.90 | 6.30 | % | 0 | 0 | 0.68 | 0.94 | 0.03 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 17.50 | 2.80 | 2.95 | 3.00 | % | 1 | 0 | 0.50 | 0.78 | 0.08 | -0.01 | 3/28/2025 | 3/28/2025 3:59:47 PM EST | |
| 20.00 | 1.20 | 1.40 | 1.36 | -0.22 | -13.93% | 4 | 23 | 0.49 | 0.52 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 22.50 | 0.30 | 0.55 | 0.55 | 0.00 | 0.00% | 60 | 10 | 0.47 | 0.26 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 25.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 50 | 0.46 | 0.10 | 0.05 | -0.01 | 3/27/2025 | 3/28/2025 3:59:47 PM EST |
| 30.00 | 0.00 | 0.30 | 0.12 | 0.00 | 0.00% | 0 | 1 | 0.83 | 0.01 | 0.01 | 0.00 | 3/25/2025 | 3/28/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.30 | % | 0 | 0 | 1.02 | 0.00 | 0.01 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 15.00 | 0.00 | 0.25 | % | 0 | 0 | 0.62 | -0.06 | 0.03 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 17.50 | 0.40 | 0.55 | 0.46 | 0.00 | 0.00% | 0 | 8 | 0.49 | -0.22 | 0.08 | -0.01 | 3/25/2025 | 3/28/2025 3:59:47 PM EST |
| 20.00 | 1.35 | 1.50 | 1.19 | -0.21 | -15.00% | 3 | 17 | 0.47 | -0.48 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 22.50 | 3.00 | 3.20 | 2.70 | 0.00 | 0.00% | 0 | 39 | 0.46 | -0.74 | 0.09 | -0.01 | 3/25/2025 | 3/28/2025 3:59:47 PM EST |
| 25.00 | 4.20 | 6.30 | % | 0 | 0 | 0.59 | -0.90 | 0.05 | -0.01 | 3/28/2025 3:59:47 PM EST | |||
| 30.00 | 8.10 | 12.10 | % | 0 | 0 | 1.29 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:47 PM EST |