Options Chain for CVR ENERGY INC COM (CVI) - $23.50 as of 5/30/2025 5:17:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 16.80 | 20.50 | 18.20 | 0.00 | 0.00% | 0 | 1 | 8.31 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 4:00:03 PM EST |
| 7.50 | 14.70 | 18.00 | % | 0 | 0 | 6.05 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 10.00 | 12.50 | 15.30 | 12.80 | 0.00 | 0.00% | 0 | 12 | 4.47 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 4:00:03 PM EST |
| 12.50 | 10.40 | 12.10 | 8.40 | 0.00 | 0.00% | 0 | 1 | 2.87 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 5/30/2025 4:00:03 PM EST |
| 15.00 | 8.00 | 9.00 | 8.90 | +0.60 | +7.23% | 2 | 84 | 1.45 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 17.50 | 5.80 | 7.00 | 6.50 | 0.00 | 0.00% | 0 | 195 | 1.47 | 0.99 | 0.01 | 0.00 | 5/15/2025 | 5/30/2025 4:00:03 PM EST |
| 20.00 | 3.30 | 3.80 | 3.40 | 0.00 | 0.00% | 0 | 638 | 0.67 | 0.91 | 0.05 | -0.01 | 5/29/2025 | 5/30/2025 4:00:03 PM EST |
| 22.50 | 1.50 | 1.75 | 1.61 | +0.04 | +2.55% | 7 | 3,560 | 0.47 | 0.67 | 0.13 | -0.03 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 25.00 | 0.10 | 0.45 | 0.50 | +0.03 | +6.39% | 10 | 2,963 | 0.36 | 0.30 | 0.14 | -0.02 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 30.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 100 | 0.88 | 0.01 | 0.01 | 0.00 | 5/20/2025 | 5/30/2025 4:00:03 PM EST |
| 35.00 | 0.00 | 0.30 | 0.09 | 0.00 | 0.00% | 0 | 8 | 0.94 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 5/30/2025 4:00:03 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 | 0.60 | % | 0 | 0 | 5.18 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 7.50 | 0.00 | 0.65 | % | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 10.00 | 0.00 | 0.05 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 12.50 | 0.00 | 0.10 | 0.24 | 0.00 | 0.00% | 0 | 26 | 1.51 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 5/30/2025 4:00:03 PM EST |
| 15.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 365 | 0.99 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 4:00:03 PM EST |
| 17.50 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 366 | 0.94 | -0.01 | 0.01 | 0.00 | 5/23/2025 | 5/30/2025 4:00:03 PM EST |
| 20.00 | 0.10 | 0.20 | 0.10 | -0.05 | -33.34% | 1 | 1,357 | 0.54 | -0.09 | 0.05 | -0.01 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 22.50 | 0.55 | 0.60 | 0.50 | -0.30 | -37.50% | 2 | 367 | 0.45 | -0.33 | 0.13 | -0.03 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 25.00 | 1.80 | 2.35 | 1.90 | -0.47 | -19.84% | 1 | 55 | 0.50 | -0.70 | 0.14 | -0.02 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 30.00 | 6.10 | 7.50 | % | 0 | 0 | 1.31 | -0.99 | 0.01 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 35.00 | 11.10 | 13.50 | 17.50 | 0.00 | 0.00% | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 10/30/2024 | 5/30/2025 4:00:03 PM EST |