Options Chain for CVR ENERGY INC COM (CVI) - $33.94 as of 7/24/2026 12:35:36 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 | 17.40 | 20.00 | 18.70 | 11.70 | 0.00 | 0.00% | 1.25 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 7/24/2026 11:59:07 AM EST |
| 17.50 | 14.80 | 17.70 | 16.25 | % | 0.93 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 7/24/2026 11:59:07 AM EST | |||
| 20.00 | 12.20 | 15.10 | 13.65 | % | 0.68 | 0 | 0 | 2.09 | 0.99 | 0.00 | 0.00 | 7/24/2026 11:59:07 AM EST | |||
| 22.50 | 10.00 | 12.80 | 11.40 | % | 0.51 | 0 | 0 | 1.73 | 0.97 | 0.01 | -0.01 | 7/24/2026 11:59:07 AM EST | |||
| 25.00 | 8.20 | 9.80 | 9.00 | 11.11 | 0.00 | 0.00% | 0.36 | 0 | 80 | 1.28 | 0.93 | 0.02 | -0.02 | 7/22/2026 | 7/24/2026 11:59:07 AM EST |
| 27.50 | 6.10 | 7.40 | 6.75 | 8.50 | 0.00 | 0.00% | 0.25 | 0 | 41 | 1.03 | 0.86 | 0.03 | -0.03 | 7/20/2026 | 7/24/2026 11:59:07 AM EST |
| 30.00 | 4.50 | 5.70 | 5.10 | 5.80 | 0.00 | 0.00% | 0.17 | 0 | 37 | 0.78 | 0.76 | 0.05 | -0.04 | 7/22/2026 | 7/24/2026 11:59:07 AM EST |
| 32.50 | 2.80 | 3.50 | 3.15 | 3.24 | -0.60 | -15.63% | 0.10 | 7 | 43 | 0.70 | 0.62 | 0.06 | -0.05 | 7/24/2026 | 7/24/2026 11:59:07 AM EST |
| 35.00 | 1.85 | 2.25 | 2.05 | 2.12 | -0.33 | -13.47% | 0.06 | 2,109 | 196 | 0.69 | 0.47 | 0.06 | -0.05 | 7/24/2026 | 7/24/2026 11:59:07 AM EST |
| 37.50 | 1.15 | 1.85 | 1.50 | 2.00 | +0.64 | +47.06% | 0.04 | 1 | 77 | 0.72 | 0.35 | 0.05 | -0.05 | 7/24/2026 | 7/24/2026 11:59:07 AM EST |
| 40.00 | 0.05 | 1.00 | 0.53 | 0.80 | -0.33 | -29.21% | 0.01 | 3 | 32 | 0.72 | 0.26 | 0.04 | -0.04 | 7/24/2026 | 7/24/2026 11:59:07 AM EST |
| 42.50 | 0.10 | 1.00 | 0.55 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.71 | 0.20 | 0.03 | -0.04 | 7/20/2026 | 7/24/2026 11:59:07 AM 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 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 7/24/2026 11:59:07 AM EST | |||
| 17.50 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/24/2026 11:59:07 AM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.66 | -0.01 | 0.00 | 0.00 | 7/24/2026 11:59:07 AM EST | |||
| 22.50 | 0.00 | 0.80 | 0.40 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 209 | 1.39 | -0.03 | 0.01 | -0.01 | 7/17/2026 | 7/24/2026 11:59:07 AM EST |
| 25.00 | 0.05 | 0.30 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 209 | 0.71 | -0.07 | 0.02 | -0.02 | 7/17/2026 | 7/24/2026 11:59:07 AM EST |
| 27.50 | 0.35 | 0.80 | 0.58 | 0.50 | +0.10 | +25.00% | 0.02 | 21 | 110 | 0.71 | -0.14 | 0.03 | -0.03 | 7/24/2026 | 7/24/2026 11:59:07 AM EST |
| 30.00 | 0.85 | 1.20 | 1.03 | 1.05 | +0.04 | +3.96% | 0.03 | 8 | 85 | 0.74 | -0.24 | 0.05 | -0.04 | 7/24/2026 | 7/24/2026 11:59:07 AM EST |
| 32.50 | 1.35 | 2.50 | 1.93 | 2.00 | +0.20 | +11.12% | 0.06 | 2 | 318 | 0.72 | -0.38 | 0.06 | -0.05 | 7/24/2026 | 7/24/2026 11:59:07 AM EST |
| 35.00 | 2.70 | 4.10 | 3.40 | 2.79 | 0.00 | 0.00% | 0.10 | 0 | 30 | 0.76 | -0.53 | 0.06 | -0.05 | 7/22/2026 | 7/24/2026 11:59:07 AM EST |
| 37.50 | 3.70 | 6.10 | 4.90 | 4.10 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.01 | -0.65 | 0.05 | -0.05 | 7/22/2026 | 7/24/2026 11:59:07 AM EST |
| 40.00 | 6.00 | 8.50 | 7.25 | % | 0.18 | 0 | 0 | 1.11 | -0.74 | 0.04 | -0.04 | 7/24/2026 11:59:07 AM EST | |||
| 42.50 | 8.20 | 10.60 | 9.40 | % | 0.22 | 0 | 0 | 1.09 | -0.80 | 0.03 | -0.04 | 7/24/2026 11:59:07 AM EST |