Options Chain for CVR ENERGY INC COM (CVI) - $30.98 as of 7/13/2026 7:45:09 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 19.90 | 21.60 | 20.75 | 22.41 | 0.00 | 0.00% | 1.66 | 0 | 3 | 7.29 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 7/13/2026 3:59:52 PM EST |
| 15.00 | 17.40 | 19.10 | 18.25 | 16.86 | 0.00 | 0.00% | 1.22 | 0 | 8 | 6.09 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 7/13/2026 3:59:52 PM EST |
| 17.50 | 14.90 | 16.60 | 15.75 | % | 0.90 | 0 | 23 | 5.10 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:52 PM EST | |||
| 20.00 | 12.40 | 14.10 | 13.25 | 11.88 | 0.00 | 0.00% | 0.66 | 0 | 90 | 4.23 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 7/13/2026 3:59:52 PM EST |
| 22.50 | 9.90 | 11.50 | 10.70 | 5.10 | 0.00 | 0.00% | 0.48 | 0 | 43 | 3.29 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 7/13/2026 3:59:52 PM EST |
| 25.00 | 7.50 | 9.10 | 8.30 | 3.90 | 0.00 | 0.00% | 0.33 | 0 | 330 | 2.76 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/13/2026 3:59:52 PM EST |
| 27.50 | 5.60 | 6.60 | 6.10 | 6.05 | +1.82 | +43.03% | 0.22 | 55 | 144 | 2.10 | 0.99 | 0.01 | -0.01 | 7/13/2026 | 7/13/2026 3:59:52 PM EST |
| 30.00 | 3.20 | 3.90 | 3.55 | 3.74 | +2.39 | +177.04% | 0.12 | 98 | 387 | 1.25 | 0.92 | 0.06 | -0.06 | 7/13/2026 | 7/13/2026 3:59:52 PM EST |
| 32.50 | 1.35 | 2.00 | 1.68 | 1.75 | +1.40 | +400.00% | 0.05 | 31 | 177 | 0.76 | 0.67 | 0.14 | -0.13 | 7/13/2026 | 7/13/2026 3:59:52 PM EST |
| 35.00 | 0.35 | 0.45 | 0.40 | 0.38 | +0.29 | +322.23% | 0.01 | 47 | 385 | 0.66 | 0.32 | 0.13 | -0.12 | 7/13/2026 | 7/13/2026 3:59:52 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 106 | 1.50 | 0.09 | 0.06 | -0.05 | 7/1/2026 | 7/13/2026 3:59:52 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.07 | +233.34% | 0.00 | 13 | 1,302 | 1.08 | 0.02 | 0.01 | -0.01 | 7/13/2026 | 7/13/2026 3:59:52 PM EST |
| 42.50 | 0.00 | 0.50 | 0.25 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 68 | 2.01 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/13/2026 3:59:52 PM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.74 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 7/13/2026 3:59:52 PM EST |
| 47.50 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:52 PM EST | |||
| 50.00 | 0.00 | 0.30 | 0.15 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.53 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 7/13/2026 3:59:52 PM EST |
| 55.00 | 0.00 | 0.60 | 0.30 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 35 | 3.47 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 7/13/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:52 PM EST | |||
| 15.00 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 5 | 5.87 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:52 PM EST | |||
| 17.50 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 13 | 4.90 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:52 PM EST | |||
| 20.00 | 0.00 | 0.45 | 0.23 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 9 | 3.76 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/13/2026 3:59:52 PM EST |
| 22.50 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 57 | 1.92 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/13/2026 3:59:52 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.02 | -0.09 | -81.82% | 0.01 | 5 | 1,237 | 2.05 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:52 PM EST |
| 27.50 | 0.00 | 0.70 | 0.35 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 441 | 2.12 | -0.01 | 0.01 | -0.01 | 7/9/2026 | 7/13/2026 3:59:52 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 219 | 1.52 | -0.08 | 0.06 | -0.06 | 7/10/2026 | 7/13/2026 3:59:52 PM EST |
| 32.50 | 0.35 | 0.80 | 0.58 | 2.88 | 0.00 | 0.00% | 0.02 | 0 | 65 | 0.74 | -0.33 | 0.14 | -0.13 | 7/8/2026 | 7/13/2026 3:59:52 PM EST |
| 35.00 | 1.55 | 2.55 | 2.05 | 4.40 | 0.00 | 0.00% | 0.06 | 0 | 93 | 1.15 | -0.68 | 0.13 | -0.12 | 7/9/2026 | 7/13/2026 3:59:52 PM EST |
| 37.50 | 3.70 | 5.20 | 4.45 | % | 0.12 | 0 | 0 | 1.82 | -0.91 | 0.06 | -0.05 | 7/13/2026 3:59:52 PM EST | |||
| 40.00 | 6.10 | 7.60 | 6.85 | % | 0.17 | 0 | 0 | 2.18 | -0.98 | 0.01 | -0.01 | 7/13/2026 3:59:52 PM EST | |||
| 42.50 | 8.60 | 10.00 | 9.30 | % | 0.22 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:52 PM EST | |||
| 45.00 | 10.60 | 12.40 | 11.50 | % | 0.26 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:52 PM EST | |||
| 47.50 | 13.40 | 15.10 | 14.25 | % | 0.30 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:52 PM EST | |||
| 50.00 | 15.50 | 17.30 | 16.40 | 17.66 | 0.00 | 0.00% | 0.33 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 7/13/2026 3:59:52 PM EST |
| 55.00 | 20.90 | 22.30 | 21.60 | 22.67 | 0.00 | 0.00% | 0.39 | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 7/13/2026 3:59:52 PM EST |