Options Chain for CVR ENERGY INC COM (CVI) - $28.72 as of 7/29/2025 3:16:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 22.00 | 25.40 | 23.70 | 15.80 | 0.00 | 0.00% | 4.74 | 0 | 9 | 6.36 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 7/29/2025 1:58:57 PM EST |
| 7.50 | 19.50 | 22.70 | 21.10 | % | 2.81 | 0 | 0 | 4.45 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 10.00 | 18.30 | 20.50 | 19.40 | % | 1.94 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 12.50 | 14.60 | 18.10 | 16.35 | % | 1.31 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 15.00 | 14.00 | 15.20 | 14.60 | 8.00 | 0.00 | 0.00% | 0.97 | 0 | 62 | 2.28 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 7/29/2025 1:58:57 PM EST |
| 17.50 | 11.60 | 12.10 | 11.85 | 5.92 | 0.00 | 0.00% | 0.68 | 0 | 44 | 1.47 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 7/29/2025 1:58:57 PM EST |
| 20.00 | 9.10 | 9.50 | 9.30 | 8.40 | 0.00 | 0.00% | 0.47 | 0 | 110 | 0.84 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 1:58:57 PM EST |
| 22.50 | 6.80 | 7.20 | 7.00 | 5.05 | 0.00 | 0.00% | 0.31 | 0 | 143 | 0.73 | 0.91 | 0.04 | 0.00 | 7/24/2025 | 7/29/2025 1:58:57 PM EST |
| 25.00 | 4.70 | 5.00 | 4.85 | 4.42 | -0.18 | -3.92% | 0.19 | 3 | 637 | 0.62 | 0.76 | 0.06 | -0.01 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 30.00 | 1.65 | 1.95 | 1.80 | 1.70 | +0.30 | +21.43% | 0.06 | 1 | 159 | 0.52 | 0.42 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 35.00 | 0.35 | 0.45 | 0.40 | 0.40 | +0.07 | +21.22% | 0.01 | 6 | 148 | 0.48 | 0.15 | 0.04 | -0.01 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 40.00 | 0.00 | 0.30 | 0.15 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.79 | 0.04 | 0.02 | 0.00 | 7/28/2025 | 7/29/2025 1:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.95 | 0.48 | % | 0.10 | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 10.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.60 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 7/29/2025 1:58:57 PM EST |
| 12.50 | 0.00 | 0.40 | 0.20 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 76 | 1.60 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 7/29/2025 1:58:57 PM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.15 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 7/29/2025 1:58:57 PM EST |
| 17.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,451 | 0.87 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 1:58:57 PM EST |
| 20.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 59 | 1.08 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/29/2025 1:58:57 PM EST |
| 22.50 | 0.20 | 0.45 | 0.33 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 1,238 | 0.57 | -0.09 | 0.04 | 0.00 | 7/25/2025 | 7/29/2025 1:58:57 PM EST |
| 25.00 | 0.60 | 0.85 | 0.73 | 0.70 | -0.15 | -17.65% | 0.03 | 6 | 168 | 0.54 | -0.24 | 0.06 | -0.01 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 30.00 | 2.45 | 2.75 | 2.60 | 2.60 | -1.40 | -35.00% | 0.09 | 5 | 27 | 0.62 | -0.58 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 35.00 | 6.10 | 6.80 | 6.45 | 6.80 | +1.30 | +23.64% | 0.18 | 1 | 1 | 0.61 | -0.85 | 0.04 | -0.01 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 40.00 | 9.60 | 12.90 | 11.25 | % | 0.28 | 0 | 0 | 1.31 | -0.96 | 0.02 | 0.00 | 7/29/2025 1:58:57 PM EST |