Options Chain for CVR ENERGY INC COM (CVI) - $58.91 as of 10/13/2026 4:12:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 41.40 | 44.20 | 42.80 | % | 2.14 | 0 | 0 | 9.43 | 1.00 | 0.00 | 0.00 | 10/13/2026 3:59:56 PM EST | |||
| 22.50 | 38.90 | 41.60 | 40.25 | % | 1.79 | 0 | 0 | 8.34 | 1.00 | 0.00 | 0.00 | 10/13/2026 3:59:56 PM EST | |||
| 25.00 | 36.40 | 38.60 | 37.50 | % | 1.50 | 0 | 0 | 6.20 | 1.00 | 0.00 | 0.00 | 10/13/2026 3:59:56 PM EST | |||
| 27.50 | 34.00 | 36.10 | 35.05 | % | 1.27 | 0 | 0 | 5.64 | 1.00 | 0.00 | 0.00 | 10/13/2026 3:59:56 PM EST | |||
| 30.00 | 31.50 | 33.60 | 32.55 | % | 1.08 | 0 | 0 | 5.13 | 1.00 | 0.00 | 0.00 | 10/13/2026 3:59:56 PM EST | |||
| 32.50 | 29.00 | 31.10 | 30.05 | % | 0.92 | 0 | 0 | 4.66 | 1.00 | 0.00 | 0.00 | 10/13/2026 3:59:56 PM EST | |||
| 35.00 | 26.50 | 28.60 | 27.55 | 19.30 | 0.00 | 0.00% | 0.79 | 0 | 11 | 4.21 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 10/13/2026 3:59:56 PM EST |
| 37.50 | 24.00 | 26.10 | 25.05 | 21.14 | 0.00 | 0.00% | 0.67 | 0 | 69 | 3.80 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 3:59:56 PM EST |
| 40.00 | 21.50 | 23.70 | 22.60 | 21.60 | +0.60 | +2.86% | 0.57 | 2 | 192 | 3.65 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 42.50 | 19.00 | 21.30 | 20.15 | 14.70 | 0.00 | 0.00% | 0.47 | 0 | 40 | 3.43 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/13/2026 3:59:56 PM EST |
| 45.00 | 16.50 | 18.80 | 17.65 | 13.80 | 0.00 | 0.00% | 0.39 | 0 | 74 | 3.04 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/13/2026 3:59:56 PM EST |
| 47.50 | 13.90 | 16.10 | 15.00 | 8.06 | 0.00 | 0.00% | 0.32 | 0 | 71 | 2.36 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/13/2026 3:59:56 PM EST |
| 50.00 | 11.90 | 13.70 | 12.80 | 11.95 | +2.50 | +26.46% | 0.26 | 10 | 75 | 2.19 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 52.50 | 8.90 | 11.00 | 9.95 | 7.50 | +1.20 | +19.05% | 0.19 | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 55.00 | 7.20 | 8.60 | 7.90 | 7.50 | +2.68 | +55.61% | 0.14 | 26 | 477 | 1.40 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 57.50 | 4.70 | 6.40 | 5.55 | 2.75 | 0.00 | 0.00% | 0.10 | 0 | 18 | 1.34 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/13/2026 3:59:56 PM EST |
| 60.00 | 3.10 | 4.00 | 3.55 | 3.44 | +2.37 | +221.50% | 0.06 | 9 | 157 | 1.02 | 0.86 | 0.12 | -0.04 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 62.50 | 1.45 | 2.15 | 1.80 | 1.70 | +0.82 | +93.19% | 0.03 | 13 | 1 | 0.79 | 0.54 | 0.12 | -0.14 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 65.00 | 0.60 | 1.00 | 0.80 | 0.70 | +0.20 | +40.00% | 0.01 | 4 | 27 | 0.78 | 0.28 | 0.09 | -0.15 | 10/13/2026 | 10/13/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:56 PM EST | |||
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:56 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:56 PM EST | |||
| 27.50 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:56 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:56 PM EST | |||
| 32.50 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 8 | 3.92 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/13/2026 3:59:56 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 232 | 3.35 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 10/13/2026 3:59:56 PM EST |
| 37.50 | 0.00 | 0.40 | 0.20 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 102 | 3.62 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 10/13/2026 3:59:56 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 78 | 2.67 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/13/2026 3:59:56 PM EST |
| 42.50 | 0.00 | 0.80 | 0.40 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 173 | 3.42 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/13/2026 3:59:56 PM EST |
| 45.00 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 103 | 3.02 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 3:59:56 PM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 121 | 2.58 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/13/2026 3:59:56 PM EST |
| 50.00 | 0.00 | 0.30 | 0.15 | 0.32 | +0.27 | +540.00% | 0.00 | 5 | 184 | 1.73 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 52.50 | 0.00 | 0.15 | 0.08 | 0.11 | -0.24 | -68.58% | 0.00 | 6 | 16 | 1.22 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.15 | -0.25 | -62.50% | 0.00 | 43 | 71 | 1.02 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 57.50 | 0.15 | 0.45 | 0.30 | 0.27 | -0.84 | -75.68% | 0.01 | 3 | 22 | 0.82 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 60.00 | 0.35 | 1.00 | 0.68 | 1.00 | -2.16 | -68.36% | 0.01 | 1 | 87 | 0.70 | -0.14 | 0.12 | -0.04 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 62.50 | 1.15 | 1.80 | 1.48 | 1.80 | % | 0.02 | 6 | 0 | 0.61 | -0.46 | 0.12 | -0.14 | 10/13/2026 | 10/13/2026 3:59:56 PM EST | |
| 65.00 | 2.40 | 4.10 | 3.25 | 11.38 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.17 | -0.72 | 0.09 | -0.15 | 9/21/2026 | 10/13/2026 3:59:56 PM EST |