Options Chain for CVR ENERGY INC COM (CVI) - $26.61 as of 12/23/2025 2:55:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 6.20 | 7.50 | 6.85 | 6.50 | -0.50 | -7.15% | 0.34 | 3 | 13 | 1.48 | 0.99 | 0.01 | -0.01 | 12/23/2025 | 12/23/2025 12:59:06 PM EST |
| 22.50 | 3.60 | 5.00 | 4.30 | % | 0.19 | 0 | 0 | 1.07 | 0.93 | 0.05 | -0.01 | 12/23/2025 12:59:06 PM EST | |||
| 25.00 | 1.75 | 2.00 | 1.88 | % | 0.08 | 0 | 0 | 0.42 | 0.70 | 0.12 | -0.02 | 12/23/2025 12:59:06 PM EST | |||
| 30.00 | 0.10 | 0.40 | 0.25 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 92 | 0.48 | 0.13 | 0.07 | -0.01 | 12/22/2025 | 12/23/2025 12:59:06 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.72 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/23/2025 12:59:06 PM EST |
| 40.00 | 0.00 | 0.35 | 0.18 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.16 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/23/2025 12:59:06 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:06 PM EST | |||
| 50.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 1.19 | -0.01 | 0.01 | -0.01 | 12/23/2025 12:59:06 PM EST | |||
| 22.50 | 0.10 | 0.40 | 0.25 | 0.15 | +0.10 | +200.00% | 0.01 | 1 | 2 | 0.55 | -0.07 | 0.05 | -0.01 | 12/23/2025 | 12/23/2025 12:59:06 PM EST |
| 25.00 | 0.55 | 0.65 | 0.60 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 244 | 0.44 | -0.30 | 0.12 | -0.02 | 12/22/2025 | 12/23/2025 12:59:06 PM EST |
| 30.00 | 2.90 | 4.00 | 3.45 | 2.82 | 0.00 | 0.00% | 0.12 | 0 | 188 | 0.52 | -0.87 | 0.07 | -0.01 | 12/22/2025 | 12/23/2025 12:59:06 PM EST |
| 35.00 | 7.60 | 9.10 | 8.35 | 6.70 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 12:59:06 PM EST |
| 40.00 | 12.20 | 14.50 | 13.35 | % | 0.33 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:59:06 PM EST | |||
| 45.00 | 17.20 | 20.50 | 18.85 | % | 0.42 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:59:06 PM EST | |||
| 50.00 | 22.00 | 25.70 | 23.85 | % | 0.48 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:59:06 PM EST |