Options Chain for CVR ENERGY INC COM (CVI) - $23.50 as of 5/27/2025 2:56:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 9.60 | 11.80 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 15.00 | 7.60 | 9.50 | % | 0 | 0 | 1.54 | 0.99 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 17.50 | 6.60 | 7.10 | % | 0 | 0 | 0.84 | 0.94 | 0.02 | -0.01 | 5/27/2025 1:59:03 PM EST | |||
| 20.00 | 4.40 | 4.70 | 4.24 | +0.54 | +14.60% | 1 | 1 | 0.29 | 0.84 | 0.05 | -0.01 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 22.50 | 2.45 | 2.70 | 2.53 | 0.00 | 0.00% | 0 | 494 | 0.46 | 0.68 | 0.08 | -0.02 | 5/22/2025 | 5/27/2025 1:59:03 PM EST |
| 25.00 | 1.15 | 1.30 | 1.25 | +0.17 | +15.75% | 25 | 2,549 | 0.44 | 0.44 | 0.10 | -0.02 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 30.00 | 0.05 | 0.20 | 0.12 | +0.02 | +20.00% | 53 | 31 | 0.44 | 0.09 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 1:59:03 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 | 0.20 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 15.00 | 0.00 | 0.55 | % | 0 | 0 | 1.14 | -0.01 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 17.50 | 0.10 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 55 | 0.60 | -0.06 | 0.02 | -0.01 | 5/23/2025 | 5/27/2025 1:59:03 PM EST |
| 20.00 | 0.25 | 0.45 | 0.37 | 0.00 | 0.00% | 0 | 11 | 0.50 | -0.16 | 0.05 | -0.01 | 5/22/2025 | 5/27/2025 1:59:03 PM EST |
| 22.50 | 0.90 | 1.00 | 0.95 | -0.30 | -24.00% | 4 | 11 | 0.46 | -0.32 | 0.08 | -0.02 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 25.00 | 1.95 | 2.25 | 2.55 | 0.00 | 0.00% | 0 | 12 | 0.42 | -0.56 | 0.10 | -0.02 | 5/23/2025 | 5/27/2025 1:59:03 PM EST |
| 30.00 | 5.80 | 6.00 | 6.10 | 0.00 | 0.00% | 0 | 1 | 0.50 | -0.91 | 0.04 | -0.01 | 5/22/2025 | 5/27/2025 1:59:03 PM EST |