Options Chain for CVR ENERGY INC COM (CVI) - $28.48 as of 7/5/2026 8:49:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 12.40 | 14.80 | 13.60 | 11.70 | 0.00 | 0.00% | 0.91 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 7/2/2026 4:00:01 PM EST |
| 17.50 | 9.90 | 12.40 | 11.15 | % | 0.64 | 0 | 0 | 1.61 | 0.98 | 0.01 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 20.00 | 7.70 | 9.90 | 8.80 | % | 0.44 | 0 | 0 | 1.29 | 0.94 | 0.02 | -0.01 | 7/2/2026 4:00:01 PM EST | |||
| 22.50 | 5.60 | 7.50 | 6.55 | % | 0.29 | 0 | 0 | 0.92 | 0.88 | 0.03 | -0.02 | 7/2/2026 4:00:01 PM EST | |||
| 25.00 | 4.30 | 5.60 | 4.95 | 4.60 | 0.00 | 0.00% | 0.20 | 0 | 83 | 0.62 | 0.77 | 0.05 | -0.03 | 7/1/2026 | 7/2/2026 4:00:01 PM EST |
| 27.50 | 2.50 | 3.80 | 3.15 | 2.30 | 0.00 | 0.00% | 0.11 | 0 | 41 | 0.58 | 0.63 | 0.06 | -0.03 | 6/23/2026 | 7/2/2026 4:00:01 PM EST |
| 30.00 | 1.65 | 2.20 | 1.93 | 2.05 | +0.30 | +17.15% | 0.06 | 1 | 52 | 0.58 | 0.47 | 0.06 | -0.03 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 32.50 | 0.70 | 1.30 | 1.00 | 1.15 | -0.05 | -4.17% | 0.03 | 5 | 14 | 0.55 | 0.32 | 0.06 | -0.02 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 35.00 | 0.50 | 0.95 | 0.73 | 0.60 | +0.20 | +50.00% | 0.02 | 1 | 51 | 0.61 | 0.21 | 0.05 | -0.02 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 37.50 | 0.05 | 0.85 | 0.45 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.58 | 0.12 | 0.03 | -0.01 | 6/22/2026 | 7/2/2026 4:00:01 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.85 | 0.07 | 0.02 | -0.01 | 7/2/2026 4:00:01 PM EST | |||
| 42.50 | 0.00 | 0.80 | 0.40 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.97 | 0.04 | 0.01 | -0.01 | 6/24/2026 | 7/2/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 17.50 | 0.00 | 0.80 | 0.40 | % | 0.02 | 0 | 0 | 1.27 | -0.02 | 0.01 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 20.00 | 0.00 | 0.85 | 0.43 | % | 0.02 | 0 | 0 | 1.02 | -0.06 | 0.02 | -0.01 | 7/2/2026 4:00:01 PM EST | |||
| 22.50 | 0.05 | 1.05 | 0.55 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.64 | -0.12 | 0.03 | -0.02 | 6/25/2026 | 7/2/2026 4:00:01 PM EST |
| 25.00 | 0.50 | 1.55 | 1.03 | 1.09 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.64 | -0.23 | 0.05 | -0.03 | 6/29/2026 | 7/2/2026 4:00:01 PM EST |
| 27.50 | 1.10 | 2.45 | 1.78 | 1.90 | % | 0.06 | 1 | 0 | 0.58 | -0.37 | 0.06 | -0.03 | 7/2/2026 | 7/2/2026 4:00:01 PM EST | |
| 30.00 | 2.30 | 4.20 | 3.25 | 4.16 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.60 | -0.53 | 0.06 | -0.03 | 6/24/2026 | 7/2/2026 4:00:01 PM EST |
| 32.50 | 3.90 | 6.00 | 4.95 | % | 0.15 | 0 | 0 | 0.83 | -0.68 | 0.06 | -0.02 | 7/2/2026 4:00:01 PM EST | |||
| 35.00 | 5.90 | 8.10 | 7.00 | % | 0.20 | 0 | 0 | 0.88 | -0.79 | 0.05 | -0.02 | 7/2/2026 4:00:01 PM EST | |||
| 37.50 | 8.20 | 10.30 | 9.25 | % | 0.25 | 0 | 0 | 0.91 | -0.88 | 0.03 | -0.01 | 7/2/2026 4:00:01 PM EST | |||
| 40.00 | 10.40 | 12.80 | 11.60 | % | 0.29 | 0 | 0 | 1.02 | -0.93 | 0.02 | -0.01 | 7/2/2026 4:00:01 PM EST | |||
| 42.50 | 12.70 | 15.30 | 14.00 | % | 0.33 | 0 | 0 | 1.13 | -0.96 | 0.01 | -0.01 | 7/2/2026 4:00:01 PM EST |