Options Chain for CVR ENERGY INC COM (CVI) - $21.59 as of 2/20/2026 1:05:18 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 | 4.90 | 7.10 | 6.00 | 7.54 | 0.00 | 0.00% | 0.40 | 0 | 2 | 1.93 | 0.98 | 0.02 | 0.00 | 1/27/2026 | 2/20/2026 4:00:05 PM EST |
| 17.50 | 2.90 | 4.70 | 3.80 | 6.36 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.40 | 0.87 | 0.06 | -0.01 | 1/26/2026 | 2/20/2026 4:00:05 PM EST |
| 20.00 | 1.30 | 1.80 | 1.55 | 1.70 | -0.25 | -12.83% | 0.08 | 1,018 | 34 | 0.51 | 0.62 | 0.12 | -0.02 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 22.50 | 0.45 | 0.70 | 0.58 | 0.62 | -0.31 | -33.34% | 0.03 | 19 | 636 | 0.53 | 0.32 | 0.11 | -0.02 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 25.00 | 0.20 | 0.30 | 0.25 | 0.25 | -0.17 | -40.48% | 0.01 | 142 | 4,826 | 0.60 | 0.12 | 0.06 | -0.01 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 28 | 342 | 0.92 | 0.01 | 0.01 | 0.00 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 35.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 88 | 1.40 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:05 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 617 | 1.92 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 2/20/2026 4:00:05 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 392 | 2.13 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 2/20/2026 4:00:05 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 44 | 2.32 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 2/20/2026 4:00:05 PM EST |
| 55.00 | 0.00 | 0.95 | 0.48 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.63 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 2/20/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.20 | -0.02 | 0.02 | 0.00 | 2/18/2026 | 2/20/2026 4:00:05 PM EST |
| 17.50 | 0.05 | 0.60 | 0.33 | 0.34 | +0.04 | +13.34% | 0.02 | 1 | 47 | 0.63 | -0.13 | 0.06 | -0.01 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 20.00 | 0.60 | 1.05 | 0.83 | 0.90 | +0.20 | +28.58% | 0.04 | 5 | 301 | 0.53 | -0.38 | 0.12 | -0.02 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 22.50 | 2.05 | 3.00 | 2.53 | 2.47 | +0.30 | +13.83% | 0.11 | 4 | 412 | 0.64 | -0.68 | 0.11 | -0.02 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 25.00 | 3.40 | 5.10 | 4.25 | 4.36 | +0.13 | +3.08% | 0.17 | 121 | 74 | 0.96 | -0.88 | 0.06 | -0.01 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 30.00 | 8.30 | 10.10 | 9.20 | 6.54 | 0.00 | 0.00% | 0.31 | 0 | 483 | 1.43 | -0.99 | 0.01 | 0.00 | 2/4/2026 | 2/20/2026 4:00:05 PM EST |
| 35.00 | 13.90 | 14.90 | 14.40 | 13.60 | 0.00 | 0.00% | 0.41 | 0 | 255 | 1.65 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:05 PM EST |
| 40.00 | 17.30 | 21.20 | 19.25 | 7.10 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 2/20/2026 4:00:05 PM EST |
| 45.00 | 22.30 | 26.20 | 24.25 | % | 0.54 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 50.00 | 27.30 | 31.20 | 29.25 | % | 0.58 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 55.00 | 32.30 | 36.30 | 34.30 | % | 0.62 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST |