Options Chain for CVR ENERGY INC COM (CVI) - $19.82 as of 3/31/2025 3:43:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 15.00 | 17.90 | 17.60 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 3:59:53 PM EST |
| 5.00 | 12.60 | 16.30 | % | 0 | 0 | 8.47 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST | |||
| 7.50 | 10.10 | 13.50 | % | 0 | 0 | 5.55 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST | |||
| 10.00 | 7.60 | 11.50 | 9.80 | 0.00 | 0.00% | 0 | 1 | 4.74 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:53 PM EST |
| 12.50 | 5.10 | 8.90 | % | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST | |||
| 15.00 | 2.55 | 6.20 | % | 0 | 0 | 2.42 | 1.00 | 0.01 | 0.00 | 3/31/2025 3:59:53 PM EST | |||
| 17.50 | 2.05 | 2.20 | 2.65 | 0.00 | 0.00% | 0 | 7 | 0.40 | 0.87 | 0.11 | -0.02 | 3/28/2025 | 3/31/2025 3:59:53 PM EST |
| 20.00 | 0.45 | 0.60 | 0.61 | -0.11 | -15.28% | 13 | 78 | 0.44 | 0.43 | 0.21 | -0.02 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 22.50 | 0.00 | 0.10 | 0.08 | -0.02 | -20.00% | 13 | 1,306 | 0.50 | 0.07 | 0.07 | -0.01 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 25.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 121 | 0.76 | 0.00 | 0.01 | 0.00 | 3/20/2025 | 3/31/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 0.05 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.70 | % | 0 | 0 | 5.64 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST | |||
| 7.50 | 0.00 | 0.90 | % | 0 | 0 | 4.45 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST | |||
| 10.00 | 0.00 | 0.05 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST | |||
| 12.50 | 0.00 | 2.15 | % | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST | |||
| 15.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 39 | 1.00 | 0.00 | 0.01 | 0.00 | 3/25/2025 | 3/31/2025 3:59:53 PM EST |
| 17.50 | 0.10 | 0.20 | 0.11 | +0.01 | +10.00% | 130 | 3,246 | 0.49 | -0.13 | 0.11 | -0.02 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 20.00 | 1.00 | 1.15 | 1.02 | +0.37 | +56.93% | 5 | 202 | 0.49 | -0.57 | 0.21 | -0.02 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 22.50 | 3.00 | 3.50 | 2.95 | +0.60 | +25.54% | 1 | 26 | 0.87 | -0.93 | 0.07 | -0.01 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 25.00 | 5.30 | 6.20 | % | 0 | 0 | 1.36 | -1.00 | 0.01 | 0.00 | 3/31/2025 3:59:53 PM EST | |||
| 30.00 | 10.20 | 12.30 | % | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST | |||
| 35.00 | 15.10 | 17.40 | % | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST |