Options Chain for CVR ENERGY INC COM (CVI) - $27.31 as of 7/25/2025 12:36:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 11.10 | 14.00 | 12.55 | % | 0.84 | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 17.50 | 8.80 | 10.60 | 9.70 | % | 0.55 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 20.00 | 6.10 | 9.00 | 7.55 | % | 0.38 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 22.50 | 4.90 | 5.60 | 5.25 | 6.55 | 0.00 | 0.00% | 0.23 | 0 | 5 | 1.47 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/25/2025 11:59:05 AM EST |
| 25.00 | 3.00 | 3.20 | 3.10 | 3.00 | -0.90 | -23.08% | 0.12 | 17 | 42 | 1.01 | 0.96 | 0.15 | 0.00 | 7/25/2025 | 7/25/2025 11:59:05 AM EST |
| 30.00 | 0.55 | 0.70 | 0.63 | 0.50 | +0.05 | +11.12% | 0.02 | 7 | 754 | 0.82 | 0.11 | 0.07 | -0.01 | 7/25/2025 | 7/25/2025 11:59:05 AM EST |
| 35.00 | 0.05 | 0.30 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 254 | 0.83 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:59:05 AM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 17.50 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 22.50 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.39 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:59:05 AM EST |
| 25.00 | 0.40 | 0.55 | 0.48 | 0.45 | -0.10 | -18.19% | 0.02 | 1 | 50 | 0.29 | -0.04 | 0.15 | 0.00 | 7/25/2025 | 7/25/2025 11:59:05 AM EST |
| 30.00 | 2.80 | 3.30 | 3.05 | 3.30 | +0.10 | +3.13% | 0.10 | 2 | 28 | 0.13 | -0.89 | 0.07 | -0.01 | 7/25/2025 | 7/25/2025 11:59:05 AM EST |
| 35.00 | 5.90 | 9.50 | 7.70 | 3.66 | 0.00 | 0.00% | 0.22 | 0 | 3 | 0.02 | -1.00 | 0.00 | 0.00 | 7/11/2025 | 7/25/2025 11:59:05 AM EST |
| 40.00 | 11.10 | 14.00 | 12.55 | % | 0.31 | 0 | 0 | 0.02 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST |