Options Chain for CVR ENERGY INC COM (CVI) - $31.05 as of 4/24/2026 7:52:53 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 | 17.50 | 20.50 | 19.00 | % | 1.52 | 0 | 31 | 2.69 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 15.00 | 15.00 | 18.10 | 16.55 | % | 1.10 | 0 | 1 | 2.29 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 17.50 | 12.70 | 15.30 | 14.00 | % | 0.80 | 0 | 1 | 1.79 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 20.00 | 10.50 | 12.90 | 11.70 | % | 0.58 | 0 | 7 | 1.52 | 0.98 | 0.01 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 22.50 | 8.60 | 10.40 | 9.50 | % | 0.42 | 0 | 24 | 1.17 | 0.92 | 0.02 | -0.01 | 4/24/2026 4:00:07 PM EST | |||
| 25.00 | 6.80 | 7.70 | 7.25 | 7.50 | +1.56 | +26.27% | 0.29 | 3 | 292 | 0.59 | 0.85 | 0.03 | -0.02 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 27.50 | 4.70 | 6.30 | 5.50 | 4.36 | 0.00 | 0.00% | 0.20 | 0 | 4 | 0.62 | 0.76 | 0.04 | -0.02 | 4/20/2026 | 4/24/2026 4:00:07 PM EST |
| 30.00 | 3.50 | 4.00 | 3.75 | 3.60 | 0.00 | 0.00% | 0.12 | 0 | 87 | 0.57 | 0.64 | 0.05 | -0.03 | 4/23/2026 | 4/24/2026 4:00:07 PM EST |
| 32.50 | 2.20 | 3.00 | 2.60 | 2.45 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.59 | 0.52 | 0.05 | -0.03 | 4/23/2026 | 4/24/2026 4:00:07 PM EST |
| 35.00 | 1.70 | 2.05 | 1.88 | 1.92 | +0.07 | +3.79% | 0.05 | 27 | 1,873 | 0.62 | 0.40 | 0.05 | -0.03 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 37.50 | 0.75 | 1.80 | 1.28 | 1.30 | 0.00 | 0.00% | 0.03 | 0 | 21 | 0.62 | 0.30 | 0.04 | -0.02 | 4/22/2026 | 4/24/2026 4:00:07 PM EST |
| 40.00 | 0.25 | 1.30 | 0.78 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 291 | 0.59 | 0.22 | 0.04 | -0.02 | 4/23/2026 | 4/24/2026 4:00:07 PM EST |
| 42.50 | 0.30 | 1.05 | 0.68 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.66 | 0.16 | 0.03 | -0.02 | 4/23/2026 | 4/24/2026 4:00:07 PM EST |
| 45.00 | 0.25 | 0.80 | 0.53 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.69 | 0.12 | 0.02 | -0.01 | 4/2/2026 | 4/24/2026 4:00:07 PM EST |
| 47.50 | 0.05 | 0.75 | 0.40 | % | 0.01 | 0 | 0 | 0.68 | 0.09 | 0.02 | -0.01 | 4/24/2026 4:00:07 PM EST | |||
| 50.00 | 0.20 | 0.55 | 0.38 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.74 | 0.06 | 0.01 | -0.01 | 3/30/2026 | 4/24/2026 4:00:07 PM EST |
| 55.00 | 0.00 | 0.85 | 0.43 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.15 | 0.02 | 0.01 | 0.00 | 3/26/2026 | 4/24/2026 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 | % | 0.03 | 0 | 6 | 1.88 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 8 | 1.59 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 17.50 | 0.00 | 0.85 | 0.43 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 172 | 1.36 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/24/2026 4:00:07 PM EST |
| 20.00 | 0.00 | 0.70 | 0.35 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 24 | 1.04 | -0.02 | 0.01 | 0.00 | 4/22/2026 | 4/24/2026 4:00:07 PM EST |
| 22.50 | 0.05 | 0.85 | 0.45 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 31 | 0.71 | -0.08 | 0.02 | -0.01 | 4/17/2026 | 4/24/2026 4:00:07 PM EST |
| 25.00 | 0.50 | 1.00 | 0.75 | 0.70 | -0.10 | -12.50% | 0.03 | 30 | 45 | 0.69 | -0.15 | 0.03 | -0.02 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 27.50 | 0.75 | 1.90 | 1.33 | % | 0.05 | 0 | 0 | 0.66 | -0.24 | 0.04 | -0.02 | 4/24/2026 4:00:07 PM EST | |||
| 30.00 | 1.65 | 3.10 | 2.38 | 2.50 | 0.00 | 0.00% | 0.08 | 0 | 86 | 0.69 | -0.36 | 0.05 | -0.03 | 4/22/2026 | 4/24/2026 4:00:07 PM EST |
| 32.50 | 2.75 | 4.50 | 3.63 | % | 0.11 | 0 | 0 | 0.68 | -0.48 | 0.05 | -0.03 | 4/24/2026 4:00:07 PM EST | |||
| 35.00 | 4.20 | 6.20 | 5.20 | 4.70 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.67 | -0.60 | 0.05 | -0.03 | 4/16/2026 | 4/24/2026 4:00:07 PM EST |
| 37.50 | 6.00 | 8.20 | 7.10 | % | 0.19 | 0 | 0 | 0.89 | -0.70 | 0.04 | -0.02 | 4/24/2026 4:00:07 PM EST | |||
| 40.00 | 8.10 | 10.30 | 9.20 | 7.48 | 0.00 | 0.00% | 0.23 | 0 | 4 | 0.94 | -0.78 | 0.04 | -0.02 | 3/30/2026 | 4/24/2026 4:00:07 PM EST |
| 42.50 | 10.30 | 12.60 | 11.45 | % | 0.27 | 0 | 0 | 1.00 | -0.84 | 0.03 | -0.02 | 4/24/2026 4:00:07 PM EST | |||
| 45.00 | 12.60 | 15.00 | 13.80 | % | 0.31 | 0 | 0 | 1.08 | -0.88 | 0.02 | -0.01 | 4/24/2026 4:00:07 PM EST | |||
| 47.50 | 14.80 | 17.60 | 16.20 | % | 0.34 | 0 | 0 | 1.20 | -0.91 | 0.02 | -0.01 | 4/24/2026 4:00:07 PM EST | |||
| 50.00 | 17.10 | 20.10 | 18.60 | % | 0.37 | 0 | 0 | 1.29 | -0.94 | 0.01 | -0.01 | 4/24/2026 4:00:07 PM EST | |||
| 55.00 | 21.90 | 25.10 | 23.50 | % | 0.43 | 0 | 0 | 1.28 | -0.98 | 0.01 | 0.00 | 4/24/2026 4:00:07 PM EST |