Options Chain for CVR ENERGY INC COM (CVI) - $60.73 as of 10/22/2026 11:01:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 26.70 | 30.40 | 28.55 | 27.00 | 0.00 | 0.00% | 0.95 | 0 | 35 | 2.33 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/22/2026 12:59:00 PM EST |
| 32.50 | 24.20 | 27.30 | 25.75 | 21.40 | 0.00 | 0.00% | 0.79 | 0 | 1 | 1.89 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 10/22/2026 12:59:00 PM EST |
| 35.00 | 22.50 | 24.90 | 23.70 | 17.96 | 0.00 | 0.00% | 0.68 | 0 | 7 | 1.74 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 10/22/2026 12:59:00 PM EST |
| 37.50 | 20.00 | 22.40 | 21.20 | % | 0.57 | 0 | 0 | 1.56 | 0.98 | 0.01 | -0.01 | 10/22/2026 12:59:00 PM EST | |||
| 40.00 | 17.70 | 20.00 | 18.85 | 11.70 | 0.00 | 0.00% | 0.47 | 0 | 3 | 1.41 | 0.96 | 0.01 | -0.02 | 9/29/2026 | 10/22/2026 12:59:00 PM EST |
| 42.50 | 15.30 | 17.60 | 16.45 | % | 0.39 | 0 | 0 | 1.28 | 0.93 | 0.01 | -0.02 | 10/22/2026 12:59:00 PM EST | |||
| 45.00 | 13.00 | 15.30 | 14.15 | 17.40 | 0.00 | 0.00% | 0.31 | 0 | 5 | 1.17 | 0.90 | 0.01 | -0.03 | 10/19/2026 | 10/22/2026 12:59:00 PM EST |
| 47.50 | 10.50 | 13.90 | 12.20 | 10.20 | 0.00 | 0.00% | 0.26 | 0 | 4 | 1.14 | 0.85 | 0.02 | -0.04 | 9/17/2026 | 10/22/2026 12:59:00 PM EST |
| 50.00 | 8.60 | 11.90 | 10.25 | 9.50 | 0.00 | 0.00% | 0.20 | 0 | 54 | 0.83 | 0.80 | 0.02 | -0.05 | 10/7/2026 | 10/22/2026 12:59:00 PM EST |
| 52.50 | 7.00 | 9.40 | 8.20 | 7.66 | 0.00 | 0.00% | 0.16 | 0 | 6 | 0.77 | 0.73 | 0.03 | -0.06 | 10/6/2026 | 10/22/2026 12:59:00 PM EST |
| 55.00 | 5.30 | 7.10 | 6.20 | 6.40 | -0.80 | -11.12% | 0.11 | 8 | 376 | 0.66 | 0.65 | 0.03 | -0.07 | 10/22/2026 | 10/22/2026 12:59:00 PM EST |
| 57.50 | 4.20 | 7.20 | 5.70 | 7.50 | 0.00 | 0.00% | 0.10 | 0 | 25 | 0.83 | 0.56 | 0.03 | -0.07 | 10/13/2026 | 10/22/2026 12:59:00 PM EST |
| 60.00 | 3.50 | 4.30 | 3.90 | 4.80 | 0.00 | 0.00% | 0.07 | 0 | 52 | 0.69 | 0.48 | 0.03 | -0.08 | 10/21/2026 | 10/22/2026 12:59:00 PM EST |
| 62.50 | 2.95 | 3.40 | 3.18 | 3.40 | -0.80 | -19.05% | 0.05 | 10 | 45 | 0.70 | 0.41 | 0.03 | -0.08 | 10/22/2026 | 10/22/2026 12:59:00 PM EST |
| 65.00 | 2.15 | 2.75 | 2.45 | 2.50 | -1.40 | -35.90% | 0.04 | 27 | 45 | 0.69 | 0.35 | 0.03 | -0.08 | 10/22/2026 | 10/22/2026 12:59:00 PM EST |
| 67.50 | 0.95 | 3.40 | 2.18 | % | 0.03 | 0 | 0 | 0.78 | 0.29 | 0.03 | -0.08 | 10/22/2026 12:59:00 PM EST | |||
| 70.00 | 1.05 | 2.75 | 1.90 | 1.70 | 0.00 | 0.00% | 0.03 | 0 | 83 | 0.83 | 0.25 | 0.02 | -0.07 | 10/21/2026 | 10/22/2026 12:59:00 PM EST |
| 75.00 | 0.40 | 1.95 | 1.18 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.82 | 0.18 | 0.02 | -0.07 | 10/21/2026 | 10/22/2026 12:59:00 PM EST |
| 80.00 | 0.05 | 1.40 | 0.73 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.78 | 0.15 | 0.01 | -0.06 | 10/15/2026 | 10/22/2026 12:59:00 PM EST |
| 85.00 | 0.05 | 1.20 | 0.63 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.85 | 0.11 | 0.01 | -0.05 | 10/20/2026 | 10/22/2026 12:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 10/22/2026 12:59:00 PM EST | |||
| 32.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 10/22/2026 12:59:00 PM EST | |||
| 35.00 | 0.00 | 1.10 | 0.55 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.52 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/22/2026 12:59:00 PM EST |
| 37.50 | 0.05 | 0.95 | 0.50 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.01 | -0.02 | 0.01 | -0.01 | 10/9/2026 | 10/22/2026 12:59:00 PM EST |
| 40.00 | 0.05 | 0.95 | 0.50 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.88 | -0.04 | 0.01 | -0.02 | 10/1/2026 | 10/22/2026 12:59:00 PM EST |
| 42.50 | 0.05 | 1.40 | 0.73 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.84 | -0.07 | 0.01 | -0.02 | 10/1/2026 | 10/22/2026 12:59:00 PM EST |
| 45.00 | 0.10 | 1.60 | 0.85 | 0.49 | 0.00 | 0.00% | 0.02 | 0 | 75 | 0.77 | -0.10 | 0.01 | -0.03 | 10/19/2026 | 10/22/2026 12:59:00 PM EST |
| 47.50 | 0.30 | 1.75 | 1.03 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 44 | 0.73 | -0.15 | 0.02 | -0.04 | 10/20/2026 | 10/22/2026 12:59:00 PM EST |
| 50.00 | 1.30 | 1.70 | 1.50 | 1.50 | +0.46 | +44.24% | 0.03 | 11 | 31 | 0.73 | -0.20 | 0.02 | -0.05 | 10/22/2026 | 10/22/2026 12:59:00 PM EST |
| 52.50 | 1.65 | 2.50 | 2.08 | 2.10 | +0.85 | +68.00% | 0.04 | 10 | 59 | 0.70 | -0.27 | 0.03 | -0.06 | 10/22/2026 | 10/22/2026 12:59:00 PM EST |
| 55.00 | 2.35 | 4.10 | 3.23 | 2.88 | +0.68 | +30.91% | 0.06 | 1 | 35 | 0.73 | -0.35 | 0.03 | -0.07 | 10/22/2026 | 10/22/2026 12:59:00 PM EST |
| 57.50 | 3.50 | 5.00 | 4.25 | 3.17 | 0.00 | 0.00% | 0.07 | 0 | 64 | 0.70 | -0.44 | 0.03 | -0.07 | 10/21/2026 | 10/22/2026 12:59:00 PM EST |
| 60.00 | 5.00 | 5.80 | 5.40 | 6.00 | +1.70 | +39.54% | 0.09 | 4 | 72 | 0.76 | -0.52 | 0.03 | -0.08 | 10/22/2026 | 10/22/2026 12:59:00 PM EST |
| 62.50 | 6.20 | 9.20 | 7.70 | 6.10 | 0.00 | 0.00% | 0.12 | 0 | 14 | 0.79 | -0.59 | 0.03 | -0.08 | 10/21/2026 | 10/22/2026 12:59:00 PM EST |
| 65.00 | 7.70 | 10.00 | 8.85 | 7.40 | 0.00 | 0.00% | 0.14 | 0 | 11 | 0.67 | -0.65 | 0.03 | -0.08 | 10/21/2026 | 10/22/2026 12:59:00 PM EST |
| 67.50 | 9.60 | 12.10 | 10.85 | % | 0.16 | 0 | 0 | 0.69 | -0.71 | 0.03 | -0.08 | 10/22/2026 12:59:00 PM EST | |||
| 70.00 | 11.60 | 14.90 | 13.25 | % | 0.19 | 0 | 0 | 1.05 | -0.75 | 0.02 | -0.07 | 10/22/2026 12:59:00 PM EST | |||
| 75.00 | 15.90 | 19.20 | 17.55 | % | 0.23 | 0 | 0 | 1.02 | -0.82 | 0.02 | -0.07 | 10/22/2026 12:59:00 PM EST | |||
| 80.00 | 20.50 | 23.80 | 22.15 | % | 0.28 | 0 | 0 | 1.14 | -0.85 | 0.01 | -0.06 | 10/22/2026 12:59:00 PM EST | |||
| 85.00 | 25.10 | 28.80 | 26.95 | % | 0.32 | 0 | 0 | 1.30 | -0.89 | 0.01 | -0.05 | 10/22/2026 12:59:00 PM EST |