Options Chain for CVR ENERGY INC COM (CVI) - $33.62 as of 5/29/2026 2:15:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 19.30 | 22.50 | 20.90 | 19.74 | 0.00 | 0.00% | 1.67 | 0 | 31 | 4.36 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 1:58:58 PM EST |
| 15.00 | 16.80 | 20.00 | 18.40 | 17.25 | 0.00 | 0.00% | 1.23 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 1:58:58 PM EST |
| 17.50 | 14.60 | 17.40 | 16.00 | % | 0.91 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:58 PM EST | |||
| 20.00 | 12.30 | 14.40 | 13.35 | 12.50 | 0.00 | 0.00% | 0.67 | 0 | 7 | 2.18 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/29/2026 1:58:58 PM EST |
| 22.50 | 10.20 | 11.70 | 10.95 | 10.90 | 0.00 | 0.00% | 0.49 | 0 | 24 | 1.72 | 0.99 | 0.00 | -0.01 | 4/27/2026 | 5/29/2026 1:58:58 PM EST |
| 25.00 | 7.70 | 9.20 | 8.45 | 8.50 | 0.00 | 0.00% | 0.34 | 0 | 289 | 1.38 | 0.96 | 0.01 | -0.02 | 5/28/2026 | 5/29/2026 1:58:58 PM EST |
| 27.50 | 5.30 | 7.00 | 6.15 | 5.70 | 0.00 | 0.00% | 0.22 | 0 | 6 | 1.15 | 0.90 | 0.03 | -0.03 | 5/8/2026 | 5/29/2026 1:58:58 PM EST |
| 30.00 | 3.50 | 4.80 | 4.15 | 4.20 | 0.00 | 0.00% | 0.14 | 1 | 90 | 0.62 | 0.78 | 0.06 | -0.05 | 5/29/2026 | 5/29/2026 1:58:58 PM EST |
| 32.50 | 2.15 | 2.50 | 2.33 | 2.35 | +0.25 | +11.91% | 0.07 | 11 | 82 | 0.60 | 0.61 | 0.08 | -0.05 | 5/29/2026 | 5/29/2026 1:58:58 PM EST |
| 35.00 | 1.05 | 1.40 | 1.23 | 1.30 | -0.05 | -3.71% | 0.04 | 6 | 4,674 | 0.60 | 0.41 | 0.08 | -0.05 | 5/29/2026 | 5/29/2026 1:58:58 PM EST |
| 37.50 | 0.50 | 0.80 | 0.65 | 0.55 | -0.15 | -21.43% | 0.02 | 7 | 732 | 0.62 | 0.25 | 0.06 | -0.04 | 5/29/2026 | 5/29/2026 1:58:58 PM EST |
| 40.00 | 0.25 | 0.40 | 0.33 | 0.34 | +0.04 | +13.34% | 0.01 | 1 | 491 | 0.63 | 0.16 | 0.04 | -0.04 | 5/29/2026 | 5/29/2026 1:58:58 PM EST |
| 42.50 | 0.10 | 0.75 | 0.43 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.81 | 0.09 | 0.03 | -0.02 | 5/22/2026 | 5/29/2026 1:58:58 PM EST |
| 45.00 | 0.05 | 0.40 | 0.23 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.80 | 0.06 | 0.02 | -0.02 | 5/27/2026 | 5/29/2026 1:58:58 PM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.30 | 0.02 | 0.01 | -0.01 | 5/6/2026 | 5/29/2026 1:58:58 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.43 | 0.01 | 0.00 | 0.00 | 4/28/2026 | 5/29/2026 1:58:58 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.64 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 1:58:58 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 | 0.25 | 0.13 | % | 0.01 | 0 | 6 | 2.56 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:58 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 8 | 2.79 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:58 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 172 | 2.34 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 5/29/2026 1:58:58 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 22 | 1.94 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/29/2026 1:58:58 PM EST |
| 22.50 | 0.00 | 0.45 | 0.23 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.37 | -0.01 | 0.00 | -0.01 | 5/26/2026 | 5/29/2026 1:58:58 PM EST |
| 25.00 | 0.10 | 0.45 | 0.28 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 98 | 0.92 | -0.04 | 0.01 | -0.02 | 5/26/2026 | 5/29/2026 1:58:58 PM EST |
| 27.50 | 0.15 | 0.60 | 0.38 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 336 | 0.75 | -0.10 | 0.03 | -0.03 | 5/27/2026 | 5/29/2026 1:58:58 PM EST |
| 30.00 | 0.60 | 0.80 | 0.70 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 344 | 0.66 | -0.22 | 0.06 | -0.05 | 5/28/2026 | 5/29/2026 1:58:58 PM EST |
| 32.50 | 1.30 | 1.65 | 1.48 | 1.44 | -0.11 | -7.10% | 0.05 | 4 | 309 | 0.62 | -0.39 | 0.08 | -0.05 | 5/29/2026 | 5/29/2026 1:58:58 PM EST |
| 35.00 | 2.70 | 3.10 | 2.90 | 2.50 | -0.30 | -10.72% | 0.08 | 1 | 1,638 | 0.63 | -0.59 | 0.08 | -0.05 | 5/29/2026 | 5/29/2026 1:58:58 PM EST |
| 37.50 | 3.50 | 5.40 | 4.45 | % | 0.12 | 0 | 0 | 0.88 | -0.75 | 0.06 | -0.04 | 5/29/2026 1:58:58 PM EST | |||
| 40.00 | 6.10 | 7.60 | 6.85 | 7.48 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.97 | -0.84 | 0.04 | -0.04 | 3/30/2026 | 5/29/2026 1:58:58 PM EST |
| 42.50 | 7.90 | 10.00 | 8.95 | % | 0.21 | 0 | 0 | 1.10 | -0.91 | 0.03 | -0.02 | 5/29/2026 1:58:58 PM EST | |||
| 45.00 | 10.50 | 12.50 | 11.50 | % | 0.26 | 0 | 0 | 1.26 | -0.94 | 0.02 | -0.02 | 5/29/2026 1:58:58 PM EST | |||
| 47.50 | 13.00 | 15.40 | 14.20 | % | 0.30 | 0 | 0 | 1.58 | -0.98 | 0.01 | -0.01 | 5/29/2026 1:58:58 PM EST | |||
| 50.00 | 15.50 | 17.60 | 16.55 | % | 0.33 | 0 | 0 | 1.58 | -0.99 | 0.00 | 0.00 | 5/29/2026 1:58:58 PM EST | |||
| 55.00 | 20.20 | 23.20 | 21.70 | % | 0.39 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:58 PM EST |