Options Chain for CVR ENERGY INC COM (CVI) - $30.53 as of 4/10/2026 7:10:26 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 | 17.90 | 20.00 | 18.95 | % | 1.52 | 0 | 0 | 7.03 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:05 AM EST | |||
| 15.00 | 15.60 | 17.50 | 16.55 | 16.77 | 0.00 | 0.00% | 1.10 | 0 | 1 | 5.84 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/13/2026 10:59:05 AM EST |
| 17.50 | 12.80 | 15.00 | 13.90 | % | 0.79 | 0 | 0 | 4.83 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:05 AM EST | |||
| 20.00 | 11.60 | 12.00 | 11.80 | 11.90 | 0.00 | 0.00% | 0.59 | 0 | 344 | 2.56 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 10:59:05 AM EST |
| 22.50 | 8.00 | 9.70 | 8.85 | % | 0.39 | 0 | 459 | 2.71 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:05 AM EST | |||
| 25.00 | 6.00 | 7.00 | 6.50 | 6.63 | +0.65 | +10.87% | 0.26 | 3 | 147 | 2.21 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:59:05 AM EST |
| 30.00 | 2.10 | 2.30 | 2.20 | 2.10 | +0.60 | +40.00% | 0.07 | 6 | 2,249 | 0.96 | 0.74 | 0.12 | -0.09 | 4/13/2026 | 4/13/2026 10:59:05 AM EST |
| 35.00 | 0.20 | 0.40 | 0.30 | 0.25 | +0.05 | +25.00% | 0.01 | 5 | 6,278 | 0.90 | 0.12 | 0.08 | -0.07 | 4/13/2026 | 4/13/2026 10:59:05 AM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 213 | 1.42 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 10:59:05 AM EST |
| 45.00 | 0.00 | 0.70 | 0.35 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 40 | 2.82 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/13/2026 10:59:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.70 | 0.35 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:05 AM EST | |||
| 15.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 5.72 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:05 AM EST | |||
| 17.50 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 24 | 4.74 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/13/2026 10:59:05 AM EST |
| 20.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 376 | 3.88 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:05 AM EST | |||
| 22.50 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 126 | 3.11 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/13/2026 10:59:05 AM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.12 | -70.59% | 0.00 | 30 | 271 | 1.53 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:59:05 AM EST |
| 30.00 | 0.30 | 0.55 | 0.43 | 0.62 | -0.23 | -27.06% | 0.01 | 1 | 527 | 0.73 | -0.26 | 0.12 | -0.09 | 4/13/2026 | 4/13/2026 10:59:05 AM EST |
| 35.00 | 3.10 | 4.70 | 3.90 | 4.50 | 0.00 | 0.00% | 0.11 | 0 | 2,082 | 1.94 | -0.88 | 0.08 | -0.07 | 4/1/2026 | 4/13/2026 10:59:05 AM EST |
| 40.00 | 7.80 | 9.50 | 8.65 | 8.50 | 0.00 | 0.00% | 0.22 | 0 | 146 | 2.70 | -1.00 | 0.00 | 0.00 | 4/2/2026 | 4/13/2026 10:59:05 AM EST |
| 45.00 | 12.60 | 14.60 | 13.60 | % | 0.30 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:05 AM EST |