Options Chain for CVR ENERGY INC COM (CVI) - $31.82 as of 9/12/2025 3:26:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 24.40 | 27.30 | 25.85 | 27.96 | 0.00 | 0.00% | 5.17 | 0 | 38 | 0.00 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:53 PM EST |
| 7.50 | 22.20 | 25.60 | 23.90 | % | 3.19 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 10.00 | 19.70 | 23.10 | 21.40 | % | 2.14 | 0 | 0 | 9.02 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 12.50 | 17.20 | 20.10 | 18.65 | % | 1.49 | 0 | 0 | 6.64 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 15.00 | 14.70 | 17.30 | 16.00 | 11.50 | 0.00 | 0.00% | 1.07 | 0 | 36 | 5.08 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 9/12/2025 3:59:53 PM EST |
| 17.50 | 12.00 | 14.70 | 13.35 | 12.25 | 0.00 | 0.00% | 0.76 | 0 | 41 | 4.08 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 3:59:53 PM EST |
| 20.00 | 11.00 | 11.30 | 11.15 | 11.10 | 0.00 | 0.00% | 0.56 | 0 | 96 | 2.35 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 3:59:53 PM EST |
| 22.50 | 8.50 | 8.80 | 8.65 | 9.10 | -0.40 | -4.22% | 0.38 | 5 | 136 | 1.43 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 25.00 | 6.10 | 6.30 | 6.20 | 6.60 | 0.00 | 0.00% | 0.25 | 0 | 813 | 1.04 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:53 PM EST |
| 30.00 | 1.40 | 1.60 | 1.50 | 1.58 | -0.47 | -22.93% | 0.05 | 15 | 2,118 | 0.45 | 0.74 | 0.17 | -0.04 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 494 | 0.60 | 0.02 | 0.03 | -0.01 | 9/11/2025 | 9/12/2025 3:59:53 PM EST |
| 40.00 | 0.00 | 0.40 | 0.20 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.49 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 9/12/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 9/12/2025 3:59:53 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 76 | 5.39 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 9/12/2025 3:59:53 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 6 | 4.46 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 9/12/2025 3:59:53 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,451 | 2.05 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 3:59:53 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 59 | 3.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 3:59:53 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 1,246 | 2.40 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 3:59:53 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 50 | 1,645 | 0.89 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 30.00 | 0.25 | 0.40 | 0.33 | 0.25 | -0.05 | -16.67% | 0.01 | 23 | 440 | 0.46 | -0.26 | 0.17 | -0.04 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 35.00 | 3.10 | 4.80 | 3.95 | 3.50 | 0.00 | 0.00% | 0.11 | 0 | 4 | 1.33 | -0.98 | 0.03 | -0.01 | 9/11/2025 | 9/12/2025 3:59:53 PM EST |
| 40.00 | 8.30 | 9.90 | 9.10 | 13.70 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 9/12/2025 3:59:53 PM EST |