Options Chain for CVR ENERGY INC COM (CVI) - $20.20 as of 5/5/2025 2:52:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 14.00 | 16.00 | 12.75 | 0.00 | 0.00% | 0 | 2 | 5.00 | 1.00 | 0.00 | 0.00 | 3/3/2025 | 5/5/2025 3:59:50 PM EST |
| 7.50 | 11.80 | 13.50 | % | 0 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 10.00 | 9.70 | 11.10 | % | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 12.50 | 7.30 | 8.20 | 8.40 | 0.00 | 0.00% | 0 | 1 | 1.90 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 5/5/2025 3:59:50 PM EST |
| 15.00 | 4.00 | 5.50 | 5.55 | +0.75 | +15.63% | 3 | 84 | 1.18 | 0.99 | 0.04 | 0.00 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 17.50 | 3.10 | 3.30 | 3.40 | +0.40 | +13.34% | 5 | 203 | 0.96 | 0.70 | 0.09 | -0.01 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 20.00 | 1.35 | 1.55 | 1.73 | +0.21 | +13.82% | 22 | 754 | 0.76 | 0.47 | 0.11 | -0.01 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 22.50 | 0.45 | 0.55 | 0.52 | -0.03 | -5.46% | 10 | 368 | 0.65 | 0.24 | 0.07 | -0.01 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 25.00 | 0.10 | 0.20 | 0.16 | +0.02 | +14.29% | 29 | 399 | 0.61 | 0.11 | 0.04 | -0.01 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 30.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 101 | 1.07 | 0.02 | 0.01 | 0.00 | 4/23/2025 | 5/5/2025 3:59:50 PM EST |
| 35.00 | 0.00 | 0.30 | 0.09 | 0.00 | 0.00% | 0 | 8 | 1.21 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 5/5/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.65 | % | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 10.00 | 0.00 | 0.25 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 12.50 | 0.00 | 0.40 | 0.24 | 0.00 | 0.00% | 0 | 26 | 1.00 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 5/5/2025 3:59:50 PM EST |
| 15.00 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 365 | 0.39 | -0.01 | 0.04 | 0.00 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 17.50 | 0.35 | 0.45 | 0.40 | -0.09 | -18.37% | 1 | 371 | 0.25 | -0.30 | 0.09 | -0.01 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 20.00 | 1.15 | 1.25 | 1.20 | -0.15 | -11.12% | 104 | 1,130 | 0.00 | -0.53 | 0.11 | -0.01 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 22.50 | 2.65 | 2.80 | 2.45 | -2.45 | -50.00% | 2 | 242 | 0.00 | -0.76 | 0.07 | -0.01 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 25.00 | 4.70 | 5.00 | 4.52 | -1.80 | -28.49% | 3 | 38 | 0.00 | -0.89 | 0.04 | -0.01 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 30.00 | 8.70 | 10.80 | % | 0 | 0 | 0.00 | -0.98 | 0.01 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 35.00 | 13.10 | 16.10 | 17.50 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/30/2024 | 5/5/2025 3:59:50 PM EST |