Options Chain for CVR ENERGY INC COM (CVI) - $38.40 as of 10/29/2025 3:06:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 19.50 | 24.40 | 21.95 | % | 1.25 | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:52 PM EST | |||
| 20.00 | 17.10 | 21.80 | 19.45 | % | 0.97 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:52 PM EST | |||
| 22.50 | 15.20 | 18.80 | 17.00 | 11.51 | 0.00 | 0.00% | 0.76 | 0 | 1 | 2.74 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 10/29/2025 3:59:52 PM EST |
| 25.00 | 12.90 | 15.70 | 14.30 | 11.80 | 0.00 | 0.00% | 0.57 | 0 | 20 | 2.40 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/29/2025 3:59:52 PM EST |
| 30.00 | 8.10 | 11.20 | 9.65 | 5.10 | 0.00 | 0.00% | 0.32 | 0 | 17 | 1.66 | 0.97 | 0.03 | 0.00 | 10/17/2025 | 10/29/2025 3:59:52 PM EST |
| 35.00 | 4.70 | 5.50 | 5.10 | 5.22 | +1.02 | +24.29% | 0.15 | 4 | 131 | 0.75 | 0.77 | 0.05 | -0.03 | 10/29/2025 | 10/29/2025 3:59:52 PM EST |
| 40.00 | 0.75 | 2.45 | 1.60 | 2.26 | +0.73 | +47.72% | 0.04 | 14 | 409 | 0.55 | 0.45 | 0.07 | -0.04 | 10/29/2025 | 10/29/2025 3:59:52 PM EST |
| 45.00 | 0.30 | 0.75 | 0.53 | 0.70 | -0.05 | -6.67% | 0.01 | 1 | 120 | 0.56 | 0.17 | 0.04 | -0.03 | 10/29/2025 | 10/29/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:52 PM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:52 PM EST | |||
| 22.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 1 | 2.62 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/29/2025 3:59:52 PM EST |
| 25.00 | 0.00 | 2.20 | 1.10 | 0.12 | -0.11 | -47.83% | 0.04 | 2 | 7 | 2.27 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:52 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 113 | 0.69 | -0.03 | 0.03 | 0.00 | 10/27/2025 | 10/29/2025 3:59:52 PM EST |
| 35.00 | 0.60 | 1.00 | 0.80 | 0.80 | -0.19 | -19.20% | 0.02 | 7 | 506 | 0.58 | -0.23 | 0.05 | -0.03 | 10/29/2025 | 10/29/2025 3:59:52 PM EST |
| 40.00 | 2.50 | 4.70 | 3.60 | 2.55 | -0.70 | -21.54% | 0.09 | 109 | 618 | 0.73 | -0.55 | 0.07 | -0.04 | 10/29/2025 | 10/29/2025 3:59:52 PM EST |
| 45.00 | 4.90 | 8.20 | 6.55 | 6.18 | -0.64 | -9.39% | 0.15 | 1 | 10 | 1.05 | -0.83 | 0.04 | -0.03 | 10/29/2025 | 10/29/2025 3:59:52 PM EST |